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 | ₩56,287 | ₩57,210 | ₩55,959 | ₩56,648 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,819 | ₩57,143 | ₩55,070 | ₩56,367 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,019 | ₩56,260 | ₩53,880 | ₩54,789 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,581 | ₩56,849 | ₩54,843 | ₩55,431 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,097 | ₩57,651 | ₩54,348 | ₩56,902 | +3.28% | 159만 |
| 2026.10.02 | ₩55,030 | ₩55,256 | ₩53,933 | ₩54,428 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,725 | ₩56,588 | ₩54,455 | ₩55,792 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,488 | ₩57,076 | ₩55,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,819 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,732 | ₩56,742 | ₩55,291 | ₩56,086 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,825 | ₩58,179 | ₩56,929 | ₩56,982 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩57,892 | ₩59,095 | ₩56,528 | ₩57,263 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,326 | ₩60,339 | ₩58,159 | ₩58,494 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,275 | ₩61,275 | ₩59,316 | ₩59,670 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,173 | ₩60,943 | ₩58,173 | ₩60,232 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,109 | ₩59,684 | ₩57,972 | ₩59,109 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,774 | ₩59,389 | ₩58,199 | ₩59,189 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,323 | ₩60,018 | ₩59,055 | ₩59,082 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,730 | ₩62,265 | ₩58,453 | ₩59,296 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,095 | ₩63,121 | ₩58,828 | ₩62,251 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,433 | ₩60,520 | ₩58,213 | ₩58,681 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,660 | ₩61,719 | ₩59,764 | ₩60,553 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩61,837 | ₩61,839 | ₩60,132 | ₩61,168 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,291 | ₩62,666 | ₩60,219 | ₩60,794 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩61,944 | ₩62,813 | ₩61,008 | ₩61,369 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩62,933 | ₩62,933 | ₩60,553 | ₩60,994 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,722 | ₩64,177 | ₩62,291 | ₩62,305 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,011 | ₩64,872 | ₩61,235 | ₩64,297 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,305 | ₩62,586 | ₩61,516 | ₩62,318 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,439 | ₩62,987 | ₩61,021 | ₩61,288 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,358 | ₩62,505 | ₩60,553 | ₩61,195 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,138 | ₩62,626 | ₩59,817 | ₩62,505 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,633 | ₩61,349 | ₩59,858 | ₩60,419 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,446 | ₩61,997 | ₩60,205 | ₩61,329 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,516 | ₩61,743 | ₩59,336 | ₩61,489 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,054 | ₩63,910 | ₩61,837 | ₩61,877 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,265 | ₩63,174 | ₩61,790 | ₩62,826 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,141 | ₩62,231 | ₩60,754 | ₩61,342 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩60,887 | ₩60,968 | ₩60,352 | ₩60,513 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,446 | ₩60,834 | ₩59,911 | ₩60,419 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,563 | ₩61,061 | ₩59,336 | ₩60,312 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,069 | ₩59,389 | ₩57,651 | ₩59,229 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩58,935 | ₩59,577 | ₩58,219 | ₩58,948 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,627 | ₩59,710 | ₩58,039 | ₩59,483 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,485 | ₩58,320 | ₩55,404 | ₩58,239 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,321 | ₩55,485 | ₩53,853 | ₩54,522 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,321 | ₩55,511 | ₩54,321 | ₩54,415 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,110 | ₩55,144 | ₩52,690 | ₩53,358 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,318 | ₩54,696 | ₩53,198 | ₩54,602 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,658 | ₩55,926 | ₩53,786 | ₩54,054 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩55,993 | ₩56,929 | ₩55,311 | ₩56,702 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,177 | ₩55,792 | ₩53,880 | ₩55,418 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,626 | ₩54,869 | ₩52,616 | ₩54,843 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,826 | ₩55,391 | ₩52,181 | ₩52,422 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,277 | ₩58,039 | ₩56,996 | ₩57,651 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,811 | ₩58,306 | ₩56,942 | ₩57,852 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,397 | ₩59,002 | ₩57,397 | ₩57,651 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,517 | ₩58,721 | ₩57,517 | ₩57,959 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,816 | ₩57,076 | ₩53,973 | ₩56,969 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,003 | ₩55,899 | ₩54,228 | ₩54,294 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,080 | ₩55,565 | ₩53,626 | ₩55,498 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,719 | ₩55,017 | ₩53,719 | ₩54,054 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,340 | ₩56,361 | ₩53,278 | ₩54,268 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,447 | ₩56,742 | ₩55,070 | ₩55,739 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,733 | ₩56,019 | ₩53,733 | ₩55,886 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,476 | ₩53,505 | ₩52,349 | ₩53,452 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,409 | ₩52,409 | ₩51,326 | ₩52,021 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,580 | ₩53,452 | ₩51,580 | ₩52,810 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,657 | ₩51,506 | ₩50,129 | ₩51,299 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,577 | ₩51,566 | ₩49,895 | ₩50,028 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,323 | ₩51,352 | ₩50,109 | ₩50,804 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,239 | ₩50,537 | ₩49,159 | ₩49,587 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,312 | ₩51,756 | ₩49,855 | ₩49,881 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,606 | ₩52,362 | ₩50,550 | ₩50,978 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,687 | ₩52,636 | ₩50,951 | ₩51,259 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,034 | ₩52,930 | ₩51,767 | ₩52,382 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩54,843 | ₩55,083 | ₩52,375 | ₩52,382 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,327 | ₩56,541 | ₩55,545 | ₩56,100 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,060 | ₩56,795 | ₩54,963 | ₩56,635 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,022 | ₩57,103 | ₩53,880 | ₩55,739 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩57,932 | ₩58,948 | ₩56,969 | ₩57,544 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,590 | ₩60,125 | ₩57,798 | ₩58,186 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,382 | ₩61,957 | ₩60,260 | ₩60,379 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,449 | ₩63,080 | ₩61,335 | ₩62,759 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,572 | ₩63,214 | ₩61,208 | ₩61,690 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩59,938 | ₩62,465 | ₩59,938 | ₩61,877 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,666 | ₩62,987 | ₩59,670 | ₩60,580 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,703 | ₩62,973 | ₩61,703 | ₩62,826 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩61,970 | ₩62,151 | ₩60,232 | ₩60,727 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,650 | ₩62,800 | ₩60,847 | ₩62,425 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,014 | ₩63,869 | ₩61,743 | ₩62,385 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,759 | ₩64,124 | ₩62,546 | ₩63,027 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,757 | ₩63,308 | ₩62,184 | ₩63,014 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,492 | ₩62,947 | ₩61,489 | ₩62,158 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,562 | ₩64,030 | ₩62,559 | ₩63,121 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,528 | ₩65,661 | ₩63,027 | ₩63,375 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,202 | ₩69,553 | ₩66,838 | ₩66,892 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,262 | ₩70,282 | ₩69,125 | ₩69,540 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,789 | ₩72,823 | ₩68,791 | ₩69,994 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,495 | ₩73,525 | ₩71,619 | ₩72,174 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,696 | ₩73,017 | ₩71,118 | ₩72,562 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,409 | ₩73,030 | ₩69,867 | ₩72,709 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,540 | ₩71,144 | ₩69,031 | ₩70,743 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,162 | ₩70,288 | ₩67,855 | ₩70,222 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩68,924 | ₩69,499 | ₩68,082 | ₩68,523 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,456 | ₩69,252 | ₩67,868 | ₩68,537 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩67,962 | ₩68,697 | ₩67,239 | ₩68,216 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩64,926 | ₩68,242 | ₩64,612 | ₩67,052 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,554 | ₩65,581 | ₩63,187 | ₩64,832 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,485 | ₩67,039 | ₩64,190 | ₩65,635 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,320 | ₩67,855 | ₩66,343 | ₩66,798 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,186 | ₩68,704 | ₩66,571 | ₩68,109 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,560 | ₩68,149 | ₩66,049 | ₩67,587 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩66,865 | ₩68,630 | ₩66,176 | ₩68,242 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,192 | ₩69,526 | ₩66,745 | ₩67,266 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩72,976 | ₩72,976 | ₩67,681 | ₩68,176 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,540 | ₩72,361 | ₩68,590 | ₩71,679 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩65,875 | ₩66,745 | ₩64,939 | ₩66,250 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,297 | ₩65,568 | ₩64,070 | ₩65,447 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,190 | ₩64,965 | ₩63,027 | ₩64,097 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩62,920 | ₩63,762 | ₩62,612 | ₩63,335 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,786 | ₩63,040 | ₩61,529 | ₩62,358 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩62,953 | ₩63,014 | ₩60,767 | ₩62,546 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,803 | ₩65,260 | ₩63,355 | ₩64,859 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,324 | ₩64,592 | ₩62,893 | ₩63,415 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩65,902 | ₩65,902 | ₩63,134 | ₩63,749 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩65,882 | ₩66,812 | ₩65,274 | ₩66,196 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩65,862 | ₩66,517 | ₩65,314 | ₩65,434 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,520 | ₩68,637 | ₩66,357 | ₩66,357 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,635 | ₩67,413 | ₩64,216 | ₩67,293 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,731 | ₩68,008 | ₩66,183 | ₩67,868 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,049 | ₩67,039 | ₩65,608 | ₩66,223 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,129 | ₩69,018 | ₩65,715 | ₩66,678 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩64,832 | ₩65,327 | ₩63,696 | ₩64,859 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,528 | ₩67,119 | ₩64,779 | ₩65,621 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩67,962 | ₩68,189 | ₩64,779 | ₩65,381 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,424 | ₩67,306 | ₩66,022 | ₩66,611 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩65,916 | ₩67,333 | ₩65,849 | ₩66,638 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩65,996 | ₩67,427 | ₩65,327 | ₩66,049 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,458 | ₩67,908 | ₩64,050 | ₩66,571 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,291 | ₩64,170 | ₩61,195 | ₩64,017 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩63,890 | ₩64,525 | ₩61,783 | ₩62,465 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,716 | ₩64,979 | ₩61,502 | ₩63,856 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩63,829 | ₩63,829 | ₩61,262 | ₩62,385 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,184 | ₩64,739 | ₩62,024 | ₩63,709 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩60,847 | ₩62,385 | ₩59,763 | ₩61,797 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,346 | ₩62,439 | ₩59,911 | ₩61,917 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,312 | ₩61,268 | ₩59,389 | ₩61,115 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,326 | ₩61,636 | ₩59,737 | ₩60,620 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,392 | ₩61,863 | ₩60,252 | ₩60,927 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩58,841 | ₩61,021 | ₩57,664 | ₩60,794 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,018 | ₩60,513 | ₩58,052 | ₩58,440 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,302 | ₩61,382 | ₩58,627 | ₩60,553 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,205 | ₩61,489 | ₩59,403 | ₩61,275 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,647 | ₩61,850 | ₩59,408 | ₩61,074 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,238 | ₩62,559 | ₩59,236 | ₩61,489 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,673 | ₩61,248 | ₩59,978 | ₩60,754 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩59,938 | ₩60,794 | ₩59,242 | ₩60,058 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩61,944 | ₩62,519 | ₩60,152 | ₩61,141 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,540 | ₩62,492 | ₩59,938 | ₩61,716 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,740 | ₩63,442 | ₩59,844 | ₩60,526 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩59,965 | ₩61,034 | ₩59,135 | ₩60,874 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,085 | ₩60,820 | ₩59,363 | ₩60,633 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,627 | ₩59,483 | ₩58,132 | ₩59,189 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,473 | ₩61,168 | ₩57,718 | ₩58,132 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,167 | ₩61,930 | ₩55,953 | ₩61,275 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,146 | ₩58,173 | ₩54,415 | ₩56,942 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,036 | ₩59,069 | ₩56,046 | ₩58,921 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩55,899 | ₩56,661 | ₩54,829 | ₩56,073 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,498 | ₩56,447 | ₩53,893 | ₩55,979 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,855 | ₩52,649 | ₩49,855 | ₩52,422 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,189 | ₩50,650 | ₩48,865 | ₩49,507 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,092 | ₩51,794 | ₩49,092 | ₩51,473 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,223 | ₩49,701 | ₩47,742 | ₩48,892 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,444 | ₩48,718 | ₩45,803 | ₩48,143 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,381 | ₩48,256 | ₩46,912 | ₩47,635 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,648 | ₩49,159 | ₩46,953 | ₩48,156 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩47,889 | ₩48,036 | ₩45,468 | ₩46,297 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,274 | ₩48,223 | ₩47,046 | ₩47,126 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩45,883 | ₩47,394 | ₩45,883 | ₩47,073 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,057 | ₩46,859 | ₩45,040 | ₩45,107 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,388 | ₩45,468 | ₩44,853 | ₩45,348 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,412 | ₩46,137 | ₩44,358 | ₩45,455 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,462 | ₩44,118 | ₩42,967 | ₩43,970 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,118 | ₩44,358 | ₩43,623 | ₩43,716 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩42,994 | ₩44,225 | ₩42,860 | ₩44,104 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩41,938 | ₩43,777 | ₩41,938 | ₩43,569 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,748 | ₩42,058 | ₩40,587 | ₩41,550 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,413 | ₩41,068 | ₩39,811 | ₩40,012 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,400 | ₩41,363 | ₩40,293 | ₩40,734 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,381 | ₩40,667 | ₩38,381 | ₩40,413 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,611 | ₩39,918 | ₩38,300 | ₩38,675 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,196 | ₩40,587 | ₩38,762 | ₩39,932 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,066 | ₩40,126 | ₩37,605 | ₩38,822 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,752 | ₩39,129 | ₩37,284 | ₩38,782 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,113 | ₩38,220 | ₩37,685 | ₩37,765 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,180 | ₩38,528 | ₩37,912 | ₩37,953 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,712 | ₩38,100 | ₩37,511 | ₩37,872 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,685 | ₩37,892 | ₩37,284 | ₩37,498 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,752 | ₩37,886 | ₩37,337 | ₩37,765 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,046 | ₩38,367 | ₩37,471 | ₩37,765 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,846 | ₩39,042 | ₩37,846 | ₩37,953 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,712 | ₩38,247 | ₩37,351 | ₩37,404 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,126 | ₩38,287 | ₩37,070 | ₩37,525 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,725 | ₩38,487 | ₩37,003 | ₩38,140 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,156 | ₩39,210 | ₩37,003 | ₩37,444 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩39,999 | ₩40,199 | ₩39,397 | ₩39,758 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,563 | ₩41,710 | ₩39,718 | ₩39,758 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,791 | ₩43,542 | ₩41,456 | ₩41,898 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,526 | ₩42,967 | ₩41,095 | ₩42,192 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩42,887 | ₩43,823 | ₩42,794 | ₩43,128 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,502 | ₩43,980 | ₩42,433 | ₩42,700 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,131 | ₩44,746 | ₩43,783 | ₩43,877 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,358 | ₩44,358 | ₩42,941 | ₩43,502 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩41,964 | ₩45,014 | ₩41,910 | ₩44,960 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩41,911 | ₩42,071 | ₩40,781 | ₩41,590 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,681 | ₩42,499 | ₩40,587 | ₩41,924 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,814 | ₩41,363 | ₩40,467 | ₩40,948 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,694 | ₩41,269 | ₩40,614 | ₩40,694 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,333 | ₩41,109 | ₩39,049 | ₩40,788 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,758 | ₩40,761 | ₩39,183 | ₩40,346 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,009 | ₩40,425 | ₩38,461 | ₩40,213 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,560 | ₩41,630 | ₩39,036 | ₩39,330 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,865 | ₩40,935 | ₩39,663 | ₩40,066 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,718 | ₩41,456 | ₩39,611 | ₩40,948 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,587 | ₩41,430 | ₩39,731 | ₩40,039 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,357 | ₩40,801 | ₩38,969 | ₩40,547 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,557 | ₩40,888 | ₩39,176 | ₩39,678 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,279 | ₩40,948 | ₩39,490 | ₩39,557 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,303 | ₩41,389 | ₩39,303 | ₩40,707 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,437 | ₩39,959 | ₩38,441 | ₩39,022 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,474 | ₩39,223 | ₩37,973 | ₩39,089 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,260 | ₩39,611 | ₩37,645 | ₩38,474 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩38,996 | ₩39,170 | ₩38,300 | ₩38,340 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩38,915 | ₩39,604 | ₩38,274 | ₩38,755 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,715 | ₩40,279 | ₩38,287 | ₩39,892 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,571 | ₩40,119 | ₩39,049 | ₩39,250 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩38,915 | ₩40,195 | ₩38,474 | ₩39,584 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,172 | ₩40,306 | ₩38,394 | ₩39,210 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,721 | ₩41,423 | ₩39,651 | ₩40,052 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,389 | ₩41,644 | ₩40,333 | ₩40,681 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩40,975 | ₩41,884 | ₩40,814 | ₩40,868 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,477 | ₩40,794 | ₩39,263 | ₩40,721 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,752 | ₩38,755 | ₩37,498 | ₩38,407 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,685 | ₩38,227 | ₩37,150 | ₩37,378 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩36,950 | ₩37,805 | ₩36,722 | ₩37,672 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,615 | ₩37,043 | ₩36,268 | ₩36,749 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩37,993 | ₩38,274 | ₩36,321 | ₩36,709 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,057 | ₩38,267 | ₩36,869 | ₩37,859 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,826 | ₩36,675 | ₩35,746 | ₩36,508 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,602 | ₩36,956 | ₩35,900 | ₩36,883 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,846 | ₩38,354 | ₩35,699 | ₩35,706 | -5.65% | 340.5만 |
|---|