시장 데이터를 불러오는 중
전체 종목
노블 코퍼레이션 과거 주가
Noble Corporation plc A Ordinary Shares · NE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Noble Corporation plc A Ordinary Shares · NE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,446 | ₩57,371 | ₩56,117 | ₩56,808 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,976 | ₩57,304 | ₩55,225 | ₩56,526 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,177 | ₩56,419 | ₩54,032 | ₩54,944 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,741 | ₩57,009 | ₩54,997 | ₩55,587 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,252 | ₩57,814 | ₩54,501 | ₩57,063 | +3.28% | 159만 |
| 2026.10.02 | ₩55,185 | ₩55,412 | ₩54,085 | ₩54,582 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,882 | ₩56,747 | ₩54,608 | ₩55,949 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,647 | ₩57,237 | ₩55,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,976 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,889 | ₩56,902 | ₩55,447 | ₩56,244 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,988 | ₩58,343 | ₩57,089 | ₩57,143 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩58,055 | ₩59,262 | ₩56,687 | ₩57,425 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,496 | ₩60,509 | ₩58,323 | ₩58,658 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,448 | ₩61,448 | ₩59,483 | ₩59,839 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,337 | ₩61,115 | ₩58,337 | ₩60,402 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,275 | ₩59,852 | ₩58,135 | ₩59,275 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,940 | ₩59,557 | ₩58,363 | ₩59,356 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,490 | ₩60,187 | ₩59,222 | ₩59,248 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,904 | ₩62,440 | ₩58,618 | ₩59,463 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,262 | ₩63,299 | ₩58,994 | ₩62,427 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,603 | ₩60,690 | ₩58,377 | ₩58,846 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,831 | ₩61,893 | ₩59,932 | ₩60,724 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩62,011 | ₩62,014 | ₩60,301 | ₩61,341 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,467 | ₩62,843 | ₩60,388 | ₩60,965 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩62,118 | ₩62,990 | ₩61,180 | ₩61,542 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩63,111 | ₩63,111 | ₩60,724 | ₩61,166 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,902 | ₩64,358 | ₩62,467 | ₩62,480 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,185 | ₩65,055 | ₩61,408 | ₩64,479 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,480 | ₩62,762 | ₩61,689 | ₩62,494 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,615 | ₩63,164 | ₩61,193 | ₩61,461 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,534 | ₩62,682 | ₩60,724 | ₩61,367 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,308 | ₩62,802 | ₩59,986 | ₩62,682 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,804 | ₩61,522 | ₩60,026 | ₩60,590 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,616 | ₩62,172 | ₩60,375 | ₩61,501 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,689 | ₩61,917 | ₩59,503 | ₩61,662 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,231 | ₩64,090 | ₩62,011 | ₩62,051 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,440 | ₩63,352 | ₩61,964 | ₩63,003 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,314 | ₩62,407 | ₩60,925 | ₩61,515 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩61,059 | ₩61,139 | ₩60,522 | ₩60,683 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,616 | ₩61,005 | ₩60,080 | ₩60,590 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,731 | ₩61,233 | ₩59,503 | ₩60,482 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,235 | ₩59,557 | ₩57,814 | ₩59,396 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩59,101 | ₩59,745 | ₩58,383 | ₩59,114 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,793 | ₩59,879 | ₩58,202 | ₩59,651 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,641 | ₩58,484 | ₩55,561 | ₩58,404 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,474 | ₩55,641 | ₩54,005 | ₩54,675 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,474 | ₩55,668 | ₩54,474 | ₩54,568 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,265 | ₩55,299 | ₩52,838 | ₩53,509 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,468 | ₩54,850 | ₩53,348 | ₩54,756 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,815 | ₩56,084 | ₩53,938 | ₩54,206 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,151 | ₩57,089 | ₩55,467 | ₩56,861 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,333 | ₩55,949 | ₩54,032 | ₩55,574 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,777 | ₩55,024 | ₩52,764 | ₩54,997 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,978 | ₩55,547 | ₩52,329 | ₩52,570 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,438 | ₩58,202 | ₩57,156 | ₩57,814 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,974 | ₩58,471 | ₩57,103 | ₩58,015 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,559 | ₩59,168 | ₩57,559 | ₩57,814 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,679 | ₩58,886 | ₩57,679 | ₩58,122 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,970 | ₩57,237 | ₩54,126 | ₩57,130 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,158 | ₩56,057 | ₩54,380 | ₩54,447 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,233 | ₩55,721 | ₩53,777 | ₩55,654 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,871 | ₩55,172 | ₩53,871 | ₩54,206 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,499 | ₩56,519 | ₩53,428 | ₩54,421 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,607 | ₩56,902 | ₩55,225 | ₩55,896 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,884 | ₩56,177 | ₩53,884 | ₩56,043 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,624 | ₩53,656 | ₩52,496 | ₩53,603 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,557 | ₩52,557 | ₩51,470 | ₩52,168 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,725 | ₩53,603 | ₩51,725 | ₩52,959 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,800 | ₩51,651 | ₩50,270 | ₩51,443 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,719 | ₩51,712 | ₩50,035 | ₩50,169 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,464 | ₩51,497 | ₩50,250 | ₩50,947 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,378 | ₩50,679 | ₩49,298 | ₩49,727 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,457 | ₩51,902 | ₩49,995 | ₩50,022 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,752 | ₩52,510 | ₩50,692 | ₩51,122 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,832 | ₩52,785 | ₩51,095 | ₩51,403 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,181 | ₩53,080 | ₩51,913 | ₩52,530 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩54,997 | ₩55,239 | ₩52,523 | ₩52,530 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,486 | ₩56,700 | ₩55,701 | ₩56,258 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,218 | ₩56,955 | ₩55,118 | ₩56,794 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,183 | ₩57,264 | ₩54,032 | ₩55,896 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩58,095 | ₩59,114 | ₩57,130 | ₩57,706 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,758 | ₩60,295 | ₩57,961 | ₩58,350 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,555 | ₩62,132 | ₩60,430 | ₩60,549 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,622 | ₩63,258 | ₩61,508 | ₩62,936 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,749 | ₩63,392 | ₩61,381 | ₩61,864 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩60,107 | ₩62,641 | ₩60,107 | ₩62,051 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,843 | ₩63,164 | ₩59,839 | ₩60,750 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,877 | ₩63,151 | ₩61,877 | ₩63,003 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩62,145 | ₩62,326 | ₩60,402 | ₩60,898 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,823 | ₩62,977 | ₩61,019 | ₩62,601 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,191 | ₩64,050 | ₩61,917 | ₩62,561 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,936 | ₩64,304 | ₩62,722 | ₩63,205 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,934 | ₩63,486 | ₩62,360 | ₩63,191 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,668 | ₩63,124 | ₩61,662 | ₩62,333 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,741 | ₩64,210 | ₩62,735 | ₩63,299 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,712 | ₩65,847 | ₩63,205 | ₩63,553 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,395 | ₩69,749 | ₩67,027 | ₩67,080 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,460 | ₩70,480 | ₩69,320 | ₩69,736 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,994 | ₩73,028 | ₩68,985 | ₩70,192 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,699 | ₩73,732 | ₩71,821 | ₩72,378 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,901 | ₩73,222 | ₩71,318 | ₩72,766 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,607 | ₩73,236 | ₩70,064 | ₩72,914 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,736 | ₩71,345 | ₩69,226 | ₩70,943 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,354 | ₩70,487 | ₩68,046 | ₩70,420 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩69,119 | ₩69,695 | ₩68,274 | ₩68,716 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,649 | ₩69,447 | ₩68,059 | ₩68,730 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩68,153 | ₩68,891 | ₩67,429 | ₩68,408 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩65,109 | ₩68,435 | ₩64,794 | ₩67,241 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,739 | ₩65,766 | ₩63,366 | ₩65,015 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,666 | ₩67,228 | ₩64,371 | ₩65,820 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,509 | ₩68,046 | ₩66,530 | ₩66,986 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,375 | ₩68,897 | ₩66,758 | ₩68,301 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,751 | ₩68,341 | ₩66,235 | ₩67,778 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩67,054 | ₩68,824 | ₩66,363 | ₩68,435 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,387 | ₩69,722 | ₩66,933 | ₩67,456 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩73,182 | ₩73,182 | ₩67,872 | ₩68,368 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,736 | ₩72,565 | ₩68,783 | ₩71,881 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩66,061 | ₩66,933 | ₩65,122 | ₩66,437 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,479 | ₩65,753 | ₩64,251 | ₩65,632 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,371 | ₩65,148 | ₩63,205 | ₩64,277 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩63,097 | ₩63,942 | ₩62,789 | ₩63,513 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,963 | ₩63,218 | ₩61,703 | ₩62,534 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩63,131 | ₩63,191 | ₩60,938 | ₩62,722 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,982 | ₩65,444 | ₩63,533 | ₩65,042 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,505 | ₩64,774 | ₩63,071 | ₩63,594 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩66,088 | ₩66,088 | ₩63,312 | ₩63,929 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩66,068 | ₩67,000 | ₩65,458 | ₩66,383 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩66,048 | ₩66,705 | ₩65,498 | ₩65,619 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,711 | ₩68,830 | ₩66,544 | ₩66,544 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,820 | ₩67,603 | ₩64,397 | ₩67,483 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,919 | ₩68,200 | ₩66,370 | ₩68,059 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,235 | ₩67,228 | ₩65,793 | ₩66,410 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,316 | ₩69,213 | ₩65,900 | ₩66,866 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩65,015 | ₩65,511 | ₩63,875 | ₩65,042 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,712 | ₩67,308 | ₩64,961 | ₩65,806 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩68,153 | ₩68,381 | ₩64,961 | ₩65,565 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,611 | ₩67,496 | ₩66,209 | ₩66,799 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩66,101 | ₩67,523 | ₩66,034 | ₩66,826 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,182 | ₩67,617 | ₩65,511 | ₩66,235 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,640 | ₩68,100 | ₩64,231 | ₩66,758 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,467 | ₩64,351 | ₩61,367 | ₩64,197 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩64,070 | ₩64,707 | ₩61,957 | ₩62,641 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,890 | ₩65,163 | ₩61,676 | ₩64,036 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩64,009 | ₩64,009 | ₩61,434 | ₩62,561 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,360 | ₩64,921 | ₩62,199 | ₩63,889 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩61,019 | ₩62,561 | ₩59,931 | ₩61,971 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,516 | ₩62,615 | ₩60,080 | ₩62,092 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,482 | ₩61,441 | ₩59,557 | ₩61,287 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,496 | ₩61,810 | ₩59,906 | ₩60,791 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,563 | ₩62,038 | ₩60,422 | ₩61,099 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩59,007 | ₩61,193 | ₩57,827 | ₩60,965 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,187 | ₩60,683 | ₩58,216 | ₩58,605 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,475 | ₩61,555 | ₩58,793 | ₩60,724 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,375 | ₩61,662 | ₩59,570 | ₩61,448 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,818 | ₩62,024 | ₩59,576 | ₩61,247 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,413 | ₩62,735 | ₩59,403 | ₩61,662 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,844 | ₩61,421 | ₩60,147 | ₩60,925 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩60,107 | ₩60,965 | ₩59,409 | ₩60,227 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩62,118 | ₩62,695 | ₩60,321 | ₩61,314 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,710 | ₩62,668 | ₩60,107 | ₩61,890 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,911 | ₩63,620 | ₩60,013 | ₩60,697 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩60,134 | ₩61,206 | ₩59,302 | ₩61,046 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,254 | ₩60,992 | ₩59,530 | ₩60,804 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,793 | ₩59,651 | ₩58,296 | ₩59,356 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,643 | ₩61,341 | ₩57,881 | ₩58,296 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,325 | ₩62,105 | ₩56,110 | ₩61,448 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,310 | ₩58,337 | ₩54,568 | ₩57,103 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,197 | ₩59,235 | ₩56,204 | ₩59,088 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩56,057 | ₩56,821 | ₩54,984 | ₩56,231 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,654 | ₩56,607 | ₩54,045 | ₩56,137 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,995 | ₩52,798 | ₩49,995 | ₩52,570 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,330 | ₩50,793 | ₩49,003 | ₩49,646 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,231 | ₩51,940 | ₩49,231 | ₩51,618 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,359 | ₩49,841 | ₩47,876 | ₩49,030 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,575 | ₩48,855 | ₩45,932 | ₩48,279 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,514 | ₩48,393 | ₩47,045 | ₩47,769 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,782 | ₩49,298 | ₩47,085 | ₩48,292 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩48,024 | ₩48,171 | ₩45,596 | ₩46,428 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,407 | ₩48,359 | ₩47,179 | ₩47,259 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩46,012 | ₩47,528 | ₩46,012 | ₩47,206 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,186 | ₩46,991 | ₩45,167 | ₩45,234 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,516 | ₩45,596 | ₩44,979 | ₩45,476 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,537 | ₩46,267 | ₩44,483 | ₩45,583 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,585 | ₩44,242 | ₩43,089 | ₩44,094 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,242 | ₩44,483 | ₩43,746 | ₩43,840 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,115 | ₩44,349 | ₩42,981 | ₩44,228 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩42,056 | ₩43,900 | ₩42,056 | ₩43,692 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,862 | ₩42,177 | ₩40,701 | ₩41,667 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,527 | ₩41,184 | ₩39,924 | ₩40,125 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,514 | ₩41,479 | ₩40,406 | ₩40,849 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,489 | ₩40,782 | ₩38,489 | ₩40,527 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,722 | ₩40,031 | ₩38,408 | ₩38,784 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,307 | ₩40,701 | ₩38,871 | ₩40,044 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,178 | ₩40,239 | ₩37,711 | ₩38,931 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,858 | ₩39,240 | ₩37,389 | ₩38,891 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,220 | ₩38,328 | ₩37,791 | ₩37,872 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,288 | ₩38,636 | ₩38,019 | ₩38,060 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,818 | ₩38,207 | ₩37,617 | ₩37,979 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,791 | ₩37,999 | ₩37,389 | ₩37,604 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,858 | ₩37,993 | ₩37,443 | ₩37,872 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,153 | ₩38,475 | ₩37,577 | ₩37,872 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,952 | ₩39,153 | ₩37,952 | ₩38,060 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,818 | ₩38,355 | ₩37,456 | ₩37,510 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,234 | ₩38,395 | ₩37,174 | ₩37,630 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,832 | ₩38,596 | ₩37,107 | ₩38,247 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,267 | ₩39,320 | ₩37,107 | ₩37,550 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,111 | ₩40,313 | ₩39,508 | ₩39,870 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,680 | ₩41,828 | ₩39,830 | ₩39,870 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,908 | ₩43,665 | ₩41,573 | ₩42,016 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,646 | ₩43,089 | ₩41,211 | ₩42,311 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩43,008 | ₩43,947 | ₩42,914 | ₩43,250 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,625 | ₩44,104 | ₩42,552 | ₩42,820 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,255 | ₩44,872 | ₩43,907 | ₩44,001 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,483 | ₩44,483 | ₩43,062 | ₩43,625 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩42,083 | ₩45,140 | ₩42,028 | ₩45,087 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩42,029 | ₩42,190 | ₩40,896 | ₩41,707 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,795 | ₩42,619 | ₩40,701 | ₩42,043 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,929 | ₩41,479 | ₩40,581 | ₩41,064 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,809 | ₩41,385 | ₩40,728 | ₩40,809 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,447 | ₩41,224 | ₩39,159 | ₩40,903 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,870 | ₩40,876 | ₩39,293 | ₩40,460 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,119 | ₩40,539 | ₩38,569 | ₩40,326 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,675 | ₩41,748 | ₩39,146 | ₩39,441 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,977 | ₩41,050 | ₩39,775 | ₩40,178 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,830 | ₩41,573 | ₩39,722 | ₩41,064 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,701 | ₩41,546 | ₩39,843 | ₩40,152 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,468 | ₩40,916 | ₩39,079 | ₩40,661 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,669 | ₩41,003 | ₩39,287 | ₩39,790 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,393 | ₩41,064 | ₩39,602 | ₩39,669 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,414 | ₩41,506 | ₩39,414 | ₩40,822 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,548 | ₩40,071 | ₩38,549 | ₩39,132 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,583 | ₩39,334 | ₩38,080 | ₩39,199 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,368 | ₩39,722 | ₩37,751 | ₩38,583 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,106 | ₩39,280 | ₩38,408 | ₩38,448 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩39,025 | ₩39,716 | ₩38,381 | ₩38,864 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,824 | ₩40,393 | ₩38,395 | ₩40,004 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,682 | ₩40,232 | ₩39,159 | ₩39,360 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩39,025 | ₩40,309 | ₩38,583 | ₩39,696 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,286 | ₩40,420 | ₩38,502 | ₩39,320 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,836 | ₩41,540 | ₩39,763 | ₩40,165 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,506 | ₩41,761 | ₩40,447 | ₩40,795 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩41,090 | ₩42,002 | ₩40,929 | ₩40,983 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,588 | ₩40,909 | ₩39,374 | ₩40,836 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,858 | ₩38,864 | ₩37,604 | ₩38,516 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,791 | ₩38,334 | ₩37,255 | ₩37,483 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩37,054 | ₩37,912 | ₩36,826 | ₩37,778 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,718 | ₩37,148 | ₩36,370 | ₩36,853 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,100 | ₩38,381 | ₩36,423 | ₩36,812 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,161 | ₩38,375 | ₩36,973 | ₩37,966 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,927 | ₩36,779 | ₩35,847 | ₩36,611 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,705 | ₩37,060 | ₩36,001 | ₩36,987 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,952 | ₩38,462 | ₩35,800 | ₩35,807 | -5.65% | 340.5만 |
|---|