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 | ₩56,303 | ₩57,226 | ₩55,975 | ₩56,664 | +0.64% | 66.2만 |
| 2026.10.08 | ₩55,835 | ₩57,159 | ₩55,086 | ₩56,383 | +0.98% | 102.8만 |
| 2026.10.07 | ₩56,035 | ₩56,276 | ₩53,895 | ₩54,805 | -2.20% | 119.2만 |
| 2026.10.06 | ₩56,597 | ₩56,865 | ₩54,858 | ₩55,447 | -2.03% | 125.5만 |
| 2026.10.05 | ₩55,112 | ₩57,667 | ₩54,363 | ₩56,918 | +3.28% | 159만 |
| 2026.10.02 | ₩55,046 | ₩55,272 | ₩53,949 | ₩54,444 | -1.09% | 160.8만 |
| 2026.10.01 | ₩55,741 | ₩56,604 | ₩54,470 | ₩55,808 | +0.12% | 96.2만 |
| 2026.09.30 | ₩56,504 | ₩57,092 | ₩55,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,835 |
| -1.18% |
| 107.4만 |
| 2026.09.29 | ₩55,748 | ₩56,758 | ₩55,306 | ₩56,102 | +0.64% | 114.6만 |
|---|
| 2026.09.28 | ₩57,841 | ₩58,196 | ₩56,945 | ₩56,999 | -1.46% | 107.5만 |
|---|
| 2026.09.25 | ₩57,908 | ₩59,112 | ₩56,544 | ₩57,279 | -1.09% | 95.8만 |
|---|
| 2026.09.24 | ₩60,343 | ₩60,356 | ₩58,176 | ₩58,510 | -3.04% | 145.4만 |
|---|
| 2026.09.23 | ₩61,292 | ₩61,292 | ₩59,333 | ₩59,687 | -2.62% | 74.8만 |
|---|
| 2026.09.22 | ₩58,189 | ₩60,961 | ₩58,189 | ₩60,249 | +3.54% | 147.4만 |
|---|
| 2026.09.21 | ₩59,125 | ₩59,701 | ₩57,988 | ₩59,125 | 0.00% | 114.9만 |
|---|
| 2026.09.18 | ₩58,791 | ₩59,406 | ₩58,216 | ₩59,206 | +0.71% | 216.2만 |
|---|
| 2026.09.17 | ₩59,339 | ₩60,035 | ₩59,072 | ₩59,099 | -0.41% | 76.6만 |
|---|
| 2026.09.16 | ₩61,747 | ₩62,282 | ₩58,470 | ₩59,313 | -3.94% | 100.3만 |
|---|
| 2026.09.15 | ₩59,112 | ₩63,138 | ₩58,845 | ₩62,269 | +5.34% | 173.2만 |
|---|
| 2026.09.14 | ₩60,450 | ₩60,537 | ₩58,229 | ₩58,697 | -2.90% | 96.2만 |
|---|
| 2026.09.11 | ₩60,677 | ₩61,737 | ₩59,781 | ₩60,570 | -0.18% | 128.5만 |
|---|
| 2026.09.10 | ₩61,854 | ₩61,857 | ₩60,149 | ₩61,185 | -1.08% | 79.8만 |
|---|
| 2026.09.09 | ₩62,309 | ₩62,684 | ₩60,236 | ₩60,811 | -2.40% | 129.2만 |
|---|
| 2026.09.08 | ₩61,961 | ₩62,831 | ₩61,025 | ₩61,386 | -0.93% | 155.5만 |
|---|
| 2026.09.04 | ₩62,951 | ₩62,951 | ₩60,570 | ₩61,012 | -3.08% | 112.9만 |
|---|
| 2026.09.03 | ₩63,740 | ₩64,195 | ₩62,309 | ₩62,323 | -2.22% | 127.8만 |
|---|
| 2026.09.02 | ₩62,028 | ₩64,891 | ₩61,252 | ₩64,316 | +3.69% | 103.3만 |
|---|
| 2026.09.01 | ₩62,323 | ₩62,603 | ₩61,533 | ₩62,336 | +0.02% | 112.2만 |
|---|
| 2026.08.31 | ₩62,456 | ₩63,005 | ₩61,038 | ₩61,306 | -1.84% | 95.8만 |
|---|
| 2026.08.28 | ₩62,376 | ₩62,523 | ₩60,570 | ₩61,212 | -1.87% | 88.1만 |
|---|
| 2026.08.27 | ₩60,155 | ₩62,644 | ₩59,834 | ₩62,523 | +3.94% | 79.2만 |
|---|
| 2026.08.26 | ₩60,650 | ₩61,366 | ₩59,875 | ₩60,436 | -0.35% | 124.1만 |
|---|
| 2026.08.25 | ₩60,463 | ₩62,015 | ₩60,222 | ₩61,346 | +1.46% | 109.9만 |
|---|
| 2026.08.24 | ₩61,533 | ₩61,761 | ₩59,353 | ₩61,507 | -0.04% | 172만 |
|---|
| 2026.08.21 | ₩63,072 | ₩63,928 | ₩61,854 | ₩61,894 | -1.87% | 131.9만 |
|---|
| 2026.08.20 | ₩62,282 | ₩63,192 | ₩61,808 | ₩62,844 | +0.90% | 71.5만 |
|---|
| 2026.08.19 | ₩61,159 | ₩62,249 | ₩60,771 | ₩61,359 | +0.33% | 111.6만 |
|---|
| 2026.08.18 | ₩60,905 | ₩60,985 | ₩60,369 | ₩60,530 | -0.61% | 73.5만 |
|---|
| 2026.08.17 | ₩60,463 | ₩60,851 | ₩59,928 | ₩60,436 | -0.04% | 83.4만 |
|---|
| 2026.08.14 | ₩59,580 | ₩61,078 | ₩59,353 | ₩60,329 | +1.26% | 90.4만 |
|---|
| 2026.08.13 | ₩59,085 | ₩59,406 | ₩57,667 | ₩59,246 | +0.27% | 84.4만 |
|---|
| 2026.08.12 | ₩58,952 | ₩59,594 | ₩58,236 | ₩58,965 | +0.02% | 112.5만 |
|---|
| 2026.08.11 | ₩58,644 | ₩59,727 | ₩58,055 | ₩59,500 | +1.46% | 137.7만 |
|---|
| 2026.08.10 | ₩55,500 | ₩58,336 | ₩55,420 | ₩58,256 | +4.97% | 185.6만 |
|---|
| 2026.08.07 | ₩54,337 | ₩55,500 | ₩53,868 | ₩54,537 | +0.37% | 102.7만 |
|---|
| 2026.08.06 | ₩54,337 | ₩55,527 | ₩54,337 | ₩54,430 | +0.17% | 100.7만 |
|---|
| 2026.08.05 | ₩55,126 | ₩55,159 | ₩52,705 | ₩53,373 | -3.18% | 107.4만 |
|---|
| 2026.08.04 | ₩53,333 | ₩54,711 | ₩53,213 | ₩54,617 | +2.41% | 143.9만 |
|---|
| 2026.08.03 | ₩55,674 | ₩55,942 | ₩53,801 | ₩54,069 | -2.88% | 137.4만 |
|---|
| 2026.07.31 | ₩56,009 | ₩56,945 | ₩55,326 | ₩56,718 | +1.27% | 103.9만 |
|---|
| 2026.07.30 | ₩55,193 | ₩55,808 | ₩53,895 | ₩55,433 | +0.44% | 230.8만 |
|---|
| 2026.07.29 | ₩53,641 | ₩54,885 | ₩52,631 | ₩54,858 | +2.27% | 312.2만 |
|---|
| 2026.07.28 | ₩53,842 | ₩55,407 | ₩52,196 | ₩52,437 | -2.61% | 420만 |
|---|
| 2026.07.27 | ₩57,293 | ₩58,055 | ₩57,012 | ₩57,667 | +0.65% | 207만 |
|---|
| 2026.07.24 | ₩57,828 | ₩58,323 | ₩56,958 | ₩57,868 | +0.07% | 183.8만 |
|---|
| 2026.07.23 | ₩57,413 | ₩59,018 | ₩57,413 | ₩57,667 | +0.44% | 156.3만 |
|---|
| 2026.07.22 | ₩57,534 | ₩58,738 | ₩57,534 | ₩57,975 | +0.77% | 190.7만 |
|---|
| 2026.07.21 | ₩54,832 | ₩57,092 | ₩53,989 | ₩56,985 | +3.93% | 132.9만 |
|---|
| 2026.07.20 | ₩55,019 | ₩55,915 | ₩54,243 | ₩54,310 | -1.29% | 106만 |
|---|
| 2026.07.17 | ₩54,096 | ₩55,581 | ₩53,641 | ₩55,514 | +2.62% | 124.2만 |
|---|
| 2026.07.16 | ₩53,735 | ₩55,032 | ₩53,735 | ₩54,069 | +0.62% | 136.7만 |
|---|
| 2026.07.15 | ₩56,356 | ₩56,377 | ₩53,293 | ₩54,283 | -3.68% | 149.6만 |
|---|
| 2026.07.14 | ₩56,463 | ₩56,758 | ₩55,086 | ₩55,755 | -1.26% | 161.4만 |
|---|
| 2026.07.13 | ₩53,748 | ₩56,035 | ₩53,748 | ₩55,902 | +4.01% | 162.7만 |
|---|
| 2026.07.10 | ₩52,491 | ₩53,521 | ₩52,363 | ₩53,467 | +1.86% | 119.9만 |
|---|
| 2026.07.09 | ₩52,424 | ₩52,424 | ₩51,340 | ₩52,036 | -0.74% | 95.6만 |
|---|
| 2026.07.08 | ₩51,594 | ₩53,467 | ₩51,594 | ₩52,825 | +2.39% | 186.3만 |
|---|
| 2026.07.07 | ₩50,671 | ₩51,521 | ₩50,143 | ₩51,313 | +1.27% | 121.5만 |
|---|
| 2026.07.06 | ₩50,591 | ₩51,581 | ₩49,909 | ₩50,043 | -1.08% | 141.6만 |
|---|
| 2026.07.02 | ₩50,337 | ₩51,367 | ₩50,123 | ₩50,818 | +0.96% | 146.7만 |
|---|
| 2026.07.01 | ₩49,253 | ₩50,551 | ₩49,173 | ₩49,601 | +0.71% | 166.4만 |
|---|
| 2026.06.30 | ₩51,327 | ₩51,771 | ₩49,869 | ₩49,895 | -2.79% | 145.8만 |
|---|
| 2026.06.29 | ₩51,621 | ₩52,377 | ₩50,564 | ₩50,992 | -1.22% | 211.6만 |
|---|
| 2026.06.26 | ₩51,701 | ₩52,651 | ₩50,966 | ₩51,273 | -0.83% | 683.9만 |
|---|
| 2026.06.25 | ₩52,049 | ₩52,945 | ₩51,782 | ₩52,397 | +0.67% | 165.2만 |
|---|
| 2026.06.24 | ₩54,858 | ₩55,099 | ₩52,390 | ₩52,397 | -4.49% | 242.3만 |
|---|
| 2026.06.23 | ₩56,343 | ₩56,557 | ₩55,561 | ₩56,116 | -0.40% | 120.3만 |
|---|
| 2026.06.22 | ₩56,076 | ₩56,811 | ₩54,979 | ₩56,651 | +1.03% | 132.6만 |
|---|
| 2026.06.18 | ₩57,039 | ₩57,119 | ₩53,895 | ₩55,755 | -2.25% | 353.4만 |
|---|
| 2026.06.17 | ₩57,948 | ₩58,965 | ₩56,985 | ₩57,560 | -0.67% | 133.5만 |
|---|
| 2026.06.16 | ₩59,607 | ₩60,142 | ₩57,815 | ₩58,202 | -2.36% | 170.3만 |
|---|
| 2026.06.15 | ₩61,400 | ₩61,975 | ₩60,277 | ₩60,396 | -1.63% | 128.3만 |
|---|
| 2026.06.12 | ₩61,466 | ₩63,098 | ₩61,353 | ₩62,777 | +2.13% | 73만 |
|---|
| 2026.06.11 | ₩62,590 | ₩63,232 | ₩61,226 | ₩61,707 | -1.41% | 83.6만 |
|---|
| 2026.06.10 | ₩59,955 | ₩62,483 | ₩59,955 | ₩61,894 | +3.24% | 133.4만 |
|---|
| 2026.06.09 | ₩62,684 | ₩63,005 | ₩59,687 | ₩60,597 | -3.33% | 89.9만 |
|---|
| 2026.06.08 | ₩61,721 | ₩62,991 | ₩61,721 | ₩62,844 | +1.82% | 85.9만 |
|---|
| 2026.06.05 | ₩61,988 | ₩62,169 | ₩60,249 | ₩60,744 | -2.01% | 95만 |
|---|
| 2026.06.04 | ₩61,667 | ₩62,817 | ₩60,864 | ₩62,443 | +1.26% | 85.6만 |
|---|
| 2026.06.03 | ₩63,031 | ₩63,888 | ₩61,761 | ₩62,403 | -1.00% | 125.8만 |
|---|
| 2026.06.02 | ₩62,777 | ₩64,142 | ₩62,563 | ₩63,045 | +0.43% | 103.8만 |
|---|
| 2026.06.01 | ₩62,775 | ₩63,326 | ₩62,202 | ₩63,031 | +0.41% | 115.3만 |
|---|
| 2026.05.29 | ₩62,510 | ₩62,965 | ₩61,507 | ₩62,175 | -0.53% | 157.7만 |
|---|
| 2026.05.28 | ₩63,580 | ₩64,048 | ₩62,577 | ₩63,138 | -0.69% | 122.5만 |
|---|
| 2026.05.27 | ₩65,546 | ₩65,680 | ₩63,045 | ₩63,393 | -3.29% | 177.4만 |
|---|
| 2026.05.26 | ₩68,222 | ₩69,573 | ₩66,857 | ₩66,911 | -1.92% | 143만 |
|---|
| 2026.05.22 | ₩70,282 | ₩70,302 | ₩69,145 | ₩69,559 | -1.03% | 114.7만 |
|---|
| 2026.05.21 | ₩72,810 | ₩72,843 | ₩68,810 | ₩70,014 | -3.84% | 134.7만 |
|---|
| 2026.05.20 | ₩72,516 | ₩73,546 | ₩71,639 | ₩72,195 | -0.44% | 156.8만 |
|---|
| 2026.05.19 | ₩72,716 | ₩73,037 | ₩71,138 | ₩72,583 | -0.18% | 138만 |
|---|
| 2026.05.18 | ₩70,429 | ₩73,051 | ₩69,887 | ₩72,730 | +3.27% | 124.8만 |
|---|
| 2026.05.15 | ₩69,559 | ₩71,165 | ₩69,051 | ₩70,763 | +1.73% | 89.9만 |
|---|
| 2026.05.14 | ₩68,182 | ₩70,308 | ₩67,874 | ₩70,242 | +3.02% | 87.7만 |
|---|
| 2026.05.13 | ₩68,944 | ₩69,519 | ₩68,101 | ₩68,543 | -0.58% | 131.2만 |
|---|
| 2026.05.12 | ₩68,476 | ₩69,272 | ₩67,887 | ₩68,556 | +0.12% | 126.6만 |
|---|
| 2026.05.11 | ₩67,981 | ₩68,717 | ₩67,259 | ₩68,235 | +0.37% | 156.3만 |
|---|
| 2026.05.08 | ₩64,944 | ₩68,262 | ₩64,630 | ₩67,071 | +3.27% | 148.2만 |
|---|
| 2026.05.07 | ₩65,573 | ₩65,600 | ₩63,205 | ₩64,851 | -1.10% | 126.1만 |
|---|
| 2026.05.06 | ₩64,503 | ₩67,058 | ₩64,209 | ₩65,653 | +1.78% | 154.1만 |
|---|
| 2026.05.05 | ₩67,339 | ₩67,874 | ₩66,362 | ₩66,817 | -0.77% | 146.6만 |
|---|
| 2026.05.04 | ₩67,205 | ₩68,723 | ₩66,590 | ₩68,128 | +1.37% | 152.5만 |
|---|
| 2026.05.01 | ₩67,580 | ₩68,168 | ₩66,068 | ₩67,606 | +0.04% | 202만 |
|---|
| 2026.04.30 | ₩66,884 | ₩68,650 | ₩66,195 | ₩68,262 | +2.06% | 222.4만 |
|---|
| 2026.04.29 | ₩69,212 | ₩69,546 | ₩66,764 | ₩67,285 | -2.78% | 325.9만 |
|---|
| 2026.04.28 | ₩72,997 | ₩72,997 | ₩67,700 | ₩68,195 | -6.58% | 249.6만 |
|---|
| 2026.04.27 | ₩69,559 | ₩72,382 | ₩68,610 | ₩71,700 | +3.08% | 322.7만 |
|---|
| 2026.04.24 | ₩65,894 | ₩66,764 | ₩64,958 | ₩66,269 | +0.57% | 107.6만 |
|---|
| 2026.04.23 | ₩64,316 | ₩65,586 | ₩64,088 | ₩65,466 | +1.79% | 133.9만 |
|---|
| 2026.04.22 | ₩64,209 | ₩64,983 | ₩63,045 | ₩64,115 | -0.15% | 132.3만 |
|---|
| 2026.04.21 | ₩62,938 | ₩63,781 | ₩62,630 | ₩63,353 | +0.66% | 70.7만 |
|---|
| 2026.04.20 | ₩62,804 | ₩63,058 | ₩61,547 | ₩62,376 | -0.68% | 144.8만 |
|---|
| 2026.04.17 | ₩62,971 | ₩63,031 | ₩60,784 | ₩62,563 | -0.65% | 213.1만 |
|---|
| 2026.04.16 | ₩63,821 | ₩65,279 | ₩63,373 | ₩64,877 | +1.66% | 146.2만 |
|---|
| 2026.04.15 | ₩64,342 | ₩64,610 | ₩62,911 | ₩63,433 | -1.41% | 176.3만 |
|---|
| 2026.04.14 | ₩65,921 | ₩65,921 | ₩63,152 | ₩63,767 | -3.27% | 101.8만 |
|---|
| 2026.04.13 | ₩65,901 | ₩66,830 | ₩65,292 | ₩66,215 | +0.48% | 98.3만 |
|---|
| 2026.04.10 | ₩65,881 | ₩66,536 | ₩65,332 | ₩65,453 | -0.65% | 101.2만 |
|---|
| 2026.04.09 | ₩67,539 | ₩68,656 | ₩66,376 | ₩66,376 | -1.72% | 144.5만 |
|---|
| 2026.04.08 | ₩65,653 | ₩67,432 | ₩64,234 | ₩67,312 | +2.53% | 149.8만 |
|---|
| 2026.04.07 | ₩66,750 | ₩68,028 | ₩66,202 | ₩67,887 | +1.70% | 135.2만 |
|---|
| 2026.04.06 | ₩66,068 | ₩67,058 | ₩65,627 | ₩66,242 | +0.26% | 81.4만 |
|---|
| 2026.04.02 | ₩66,148 | ₩69,038 | ₩65,734 | ₩66,697 | +0.83% | 232.3만 |
|---|
| 2026.04.01 | ₩64,851 | ₩65,346 | ₩63,714 | ₩64,877 | +0.04% | 158.4만 |
|---|
| 2026.03.31 | ₩65,546 | ₩67,138 | ₩64,797 | ₩65,640 | +0.14% | 206.8만 |
|---|
| 2026.03.30 | ₩67,981 | ₩68,208 | ₩64,797 | ₩65,399 | -3.80% | 142.8만 |
|---|
| 2026.03.27 | ₩66,443 | ₩67,325 | ₩66,041 | ₩66,630 | +0.28% | 105.7만 |
|---|
| 2026.03.26 | ₩65,934 | ₩67,352 | ₩65,867 | ₩66,657 | +1.10% | 132.4만 |
|---|
| 2026.03.25 | ₩66,015 | ₩67,446 | ₩65,346 | ₩66,068 | +0.08% | 134만 |
|---|
| 2026.03.24 | ₩64,476 | ₩67,927 | ₩64,068 | ₩66,590 | +3.28% | 209.9만 |
|---|
| 2026.03.23 | ₩62,309 | ₩64,189 | ₩61,212 | ₩64,035 | +2.77% | 144.5만 |
|---|
| 2026.03.20 | ₩63,908 | ₩64,543 | ₩61,801 | ₩62,483 | -2.23% | 306.4만 |
|---|
| 2026.03.19 | ₩61,734 | ₩64,998 | ₩61,520 | ₩63,874 | +3.47% | 137.4만 |
|---|
| 2026.03.18 | ₩63,847 | ₩63,847 | ₩61,279 | ₩62,403 | -2.26% | 248.1만 |
|---|
| 2026.03.17 | ₩62,202 | ₩64,757 | ₩62,042 | ₩63,727 | +2.45% | 226.6만 |
|---|
| 2026.03.16 | ₩60,864 | ₩62,403 | ₩59,780 | ₩61,814 | +1.56% | 189.8만 |
|---|
| 2026.03.13 | ₩60,363 | ₩62,456 | ₩59,928 | ₩61,935 | +2.60% | 192만 |
|---|
| 2026.03.12 | ₩60,329 | ₩61,286 | ₩59,406 | ₩61,132 | +1.33% | 165.1만 |
|---|
| 2026.03.11 | ₩60,343 | ₩61,654 | ₩59,754 | ₩60,637 | +0.49% | 112.2만 |
|---|
| 2026.03.10 | ₩60,410 | ₩61,881 | ₩60,269 | ₩60,945 | +0.89% | 125.3만 |
|---|
| 2026.03.09 | ₩58,858 | ₩61,038 | ₩57,681 | ₩60,811 | +3.32% | 172.5만 |
|---|
| 2026.03.06 | ₩60,035 | ₩60,530 | ₩58,069 | ₩58,457 | -2.63% | 158.9만 |
|---|
| 2026.03.05 | ₩61,319 | ₩61,400 | ₩58,644 | ₩60,570 | -1.22% | 220만 |
|---|
| 2026.03.04 | ₩60,222 | ₩61,507 | ₩59,420 | ₩61,292 | +1.78% | 130.7만 |
|---|
| 2026.03.03 | ₩60,664 | ₩61,868 | ₩59,425 | ₩61,092 | +0.71% | 203.5만 |
|---|
| 2026.03.02 | ₩62,256 | ₩62,577 | ₩59,253 | ₩61,507 | -1.20% | 262.1만 |
|---|
| 2026.02.27 | ₩60,691 | ₩61,266 | ₩59,995 | ₩60,771 | +0.13% | 314.5만 |
|---|
| 2026.02.26 | ₩59,955 | ₩60,811 | ₩59,259 | ₩60,075 | +0.20% | 156.6만 |
|---|
| 2026.02.25 | ₩61,961 | ₩62,537 | ₩60,169 | ₩61,159 | -1.30% | 133.8만 |
|---|
| 2026.02.24 | ₩60,557 | ₩62,510 | ₩59,955 | ₩61,734 | +1.94% | 215만 |
|---|
| 2026.02.23 | ₩60,757 | ₩63,460 | ₩59,861 | ₩60,543 | -0.35% | 259.6만 |
|---|
| 2026.02.20 | ₩59,982 | ₩61,052 | ₩59,152 | ₩60,891 | +1.52% | 246.1만 |
|---|
| 2026.02.19 | ₩60,102 | ₩60,838 | ₩59,380 | ₩60,650 | +0.91% | 228.4만 |
|---|
| 2026.02.18 | ₩58,644 | ₩59,500 | ₩58,149 | ₩59,206 | +0.96% | 222.6만 |
|---|
| 2026.02.17 | ₩60,490 | ₩61,185 | ₩57,734 | ₩58,149 | -3.87% | 333만 |
|---|
| 2026.02.13 | ₩56,183 | ₩61,948 | ₩55,969 | ₩61,292 | +9.10% | 674.8만 |
|---|
| 2026.02.12 | ₩58,162 | ₩58,189 | ₩54,430 | ₩56,958 | -2.07% | 446.9만 |
|---|
| 2026.02.11 | ₩57,052 | ₩59,085 | ₩56,062 | ₩58,938 | +3.31% | 287만 |
|---|
| 2026.02.10 | ₩55,915 | ₩56,678 | ₩54,845 | ₩56,089 | +0.31% | 320.2만 |
|---|
| 2026.02.09 | ₩55,514 | ₩56,463 | ₩53,909 | ₩55,995 | +0.87% | 453.1만 |
|---|
| 2026.02.06 | ₩49,869 | ₩52,664 | ₩49,869 | ₩52,437 | +5.15% | 217.7만 |
|---|
| 2026.02.05 | ₩50,203 | ₩50,665 | ₩48,879 | ₩49,521 | -1.36% | 161.1만 |
|---|
| 2026.02.04 | ₩49,106 | ₩51,808 | ₩49,106 | ₩51,487 | +4.85% | 158.7만 |
|---|
| 2026.02.03 | ₩48,237 | ₩49,715 | ₩47,755 | ₩48,906 | +1.39% | 225.6만 |
|---|
| 2026.02.02 | ₩46,458 | ₩48,732 | ₩45,816 | ₩48,156 | +3.66% | 175.3만 |
|---|
| 2026.01.30 | ₩47,394 | ₩48,270 | ₩46,926 | ₩47,648 | +0.54% | 210.4만 |
|---|
| 2026.01.29 | ₩47,662 | ₩49,173 | ₩46,966 | ₩48,170 | +1.07% | 253만 |
|---|
| 2026.01.28 | ₩47,902 | ₩48,049 | ₩45,481 | ₩46,310 | -3.32% | 246만 |
|---|
| 2026.01.27 | ₩47,287 | ₩48,237 | ₩47,060 | ₩47,140 | -0.31% | 289.2만 |
|---|
| 2026.01.26 | ₩45,896 | ₩47,407 | ₩45,896 | ₩47,086 | +2.59% | 317.6만 |
|---|
| 2026.01.23 | ₩46,070 | ₩46,872 | ₩45,053 | ₩45,120 | -2.06% | 151만 |
|---|
| 2026.01.22 | ₩45,401 | ₩45,481 | ₩44,866 | ₩45,361 | -0.09% | 121.6만 |
|---|
| 2026.01.21 | ₩44,424 | ₩46,150 | ₩44,371 | ₩45,468 | +2.35% | 235.7만 |
|---|
| 2026.01.20 | ₩43,475 | ₩44,130 | ₩42,980 | ₩43,983 | +1.17% | 140.8만 |
|---|
| 2026.01.16 | ₩44,130 | ₩44,371 | ₩43,635 | ₩43,729 | -0.91% | 148.8만 |
|---|
| 2026.01.15 | ₩43,006 | ₩44,237 | ₩42,873 | ₩44,117 | +2.58% | 179.4만 |
|---|
| 2026.01.14 | ₩41,950 | ₩43,789 | ₩41,950 | ₩43,582 | +3.89% | 292.1만 |
|---|
| 2026.01.13 | ₩40,759 | ₩42,070 | ₩40,599 | ₩41,562 | +1.97% | 184.3만 |
|---|
| 2026.01.12 | ₩40,425 | ₩41,080 | ₩39,823 | ₩40,023 | -0.99% | 155.1만 |
|---|
| 2026.01.09 | ₩40,411 | ₩41,374 | ₩40,304 | ₩40,746 | +0.83% | 124.8만 |
|---|
| 2026.01.08 | ₩38,391 | ₩40,679 | ₩38,391 | ₩40,425 | +5.30% | 120.5만 |
|---|
| 2026.01.07 | ₩39,622 | ₩39,930 | ₩38,311 | ₩38,686 | -2.36% | 158.2만 |
|---|
| 2026.01.06 | ₩39,207 | ₩40,599 | ₩38,773 | ₩39,943 | +1.88% | 198.3만 |
|---|
| 2026.01.05 | ₩40,077 | ₩40,137 | ₩37,616 | ₩38,833 | -3.10% | 258만 |
|---|
| 2026.01.02 | ₩37,763 | ₩39,141 | ₩37,295 | ₩38,793 | +2.73% | 143.6만 |
|---|
| 2025.12.31 | ₩38,124 | ₩38,231 | ₩37,696 | ₩37,776 | -0.91% | 118.1만 |
|---|
| 2025.12.30 | ₩38,191 | ₩38,539 | ₩37,923 | ₩37,963 | -0.60% | 113.5만 |
|---|
| 2025.12.29 | ₩37,723 | ₩38,111 | ₩37,522 | ₩37,883 | +0.43% | 101.4만 |
|---|
| 2025.12.26 | ₩37,696 | ₩37,903 | ₩37,295 | ₩37,509 | -0.50% | 86.6만 |
|---|
| 2025.12.24 | ₩37,763 | ₩37,896 | ₩37,348 | ₩37,776 | +0.04% | 52만 |
|---|
| 2025.12.23 | ₩38,057 | ₩38,378 | ₩37,482 | ₩37,776 | -0.74% | 79.9만 |
|---|
| 2025.12.22 | ₩37,856 | ₩39,054 | ₩37,856 | ₩37,963 | +0.28% | 181.8만 |
|---|
| 2025.12.19 | ₩37,723 | ₩38,258 | ₩37,361 | ₩37,415 | -0.82% | 252.1만 |
|---|
| 2025.12.18 | ₩38,137 | ₩38,298 | ₩37,080 | ₩37,535 | -1.58% | 182만 |
|---|
| 2025.12.17 | ₩37,736 | ₩38,498 | ₩37,014 | ₩38,151 | +1.10% | 202.7만 |
|---|
| 2025.12.16 | ₩39,167 | ₩39,221 | ₩37,014 | ₩37,455 | -4.37% | 247.3만 |
|---|
| 2025.12.15 | ₩40,010 | ₩40,211 | ₩39,408 | ₩39,769 | -0.60% | 144.2만 |
|---|
| 2025.12.12 | ₩41,575 | ₩41,722 | ₩39,729 | ₩39,769 | -4.34% | 189.2만 |
|---|
| 2025.12.11 | ₩41,803 | ₩43,555 | ₩41,468 | ₩41,910 | +0.26% | 276.7만 |
|---|
| 2025.12.10 | ₩42,538 | ₩42,980 | ₩41,107 | ₩42,204 | -0.79% | 246.9만 |
|---|
| 2025.12.09 | ₩42,899 | ₩43,836 | ₩42,806 | ₩43,140 | +0.56% | 149.1만 |
|---|
| 2025.12.08 | ₩43,515 | ₩43,992 | ₩42,445 | ₩42,712 | -1.84% | 162만 |
|---|
| 2025.12.05 | ₩44,143 | ₩44,759 | ₩43,796 | ₩43,889 | -0.58% | 132.6만 |
|---|
| 2025.12.04 | ₩44,371 | ₩44,371 | ₩42,953 | ₩43,515 | -1.93% | 198.3만 |
|---|
| 2025.12.03 | ₩41,976 | ₩45,026 | ₩41,922 | ₩44,973 | +7.14% | 267.2만 |
|---|
| 2025.12.02 | ₩41,923 | ₩42,083 | ₩40,793 | ₩41,602 | -0.77% | 100.1만 |
|---|
| 2025.12.01 | ₩40,692 | ₩42,511 | ₩40,599 | ₩41,936 | +3.06% | 210.1만 |
|---|
| 2025.11.28 | ₩40,826 | ₩41,374 | ₩40,478 | ₩40,960 | +0.33% | 70.6만 |
|---|
| 2025.11.26 | ₩40,706 | ₩41,281 | ₩40,625 | ₩40,706 | 0.00% | 166.6만 |
|---|
| 2025.11.25 | ₩40,344 | ₩41,120 | ₩39,060 | ₩40,799 | +1.13% | 177.2만 |
|---|
| 2025.11.24 | ₩39,769 | ₩40,772 | ₩39,194 | ₩40,358 | +1.48% | 120.4만 |
|---|
| 2025.11.21 | ₩39,020 | ₩40,437 | ₩38,472 | ₩40,224 | +3.09% | 141.9만 |
|---|
| 2025.11.20 | ₩40,572 | ₩41,642 | ₩39,047 | ₩39,341 | -3.03% | 195.6만 |
|---|
| 2025.11.19 | ₩39,876 | ₩40,946 | ₩39,674 | ₩40,077 | +0.50% | 147.6만 |
|---|
| 2025.11.18 | ₩39,729 | ₩41,468 | ₩39,622 | ₩40,960 | +3.10% | 145.6만 |
|---|
| 2025.11.17 | ₩40,599 | ₩41,441 | ₩39,742 | ₩40,050 | -1.35% | 179.8만 |
|---|
| 2025.11.14 | ₩39,368 | ₩40,813 | ₩38,980 | ₩40,558 | +3.02% | 127.8만 |
|---|
| 2025.11.13 | ₩39,569 | ₩40,900 | ₩39,187 | ₩39,689 | +0.30% | 131.5만 |
|---|
| 2025.11.12 | ₩40,291 | ₩40,960 | ₩39,502 | ₩39,569 | -1.79% | 140.5만 |
|---|
| 2025.11.11 | ₩39,314 | ₩41,401 | ₩39,314 | ₩40,719 | +3.57% | 134.4만 |
|---|
| 2025.11.10 | ₩39,448 | ₩39,970 | ₩38,452 | ₩39,034 | -1.05% | 149.5만 |
|---|
| 2025.11.07 | ₩38,485 | ₩39,234 | ₩37,983 | ₩39,100 | +1.60% | 95.9만 |
|---|
| 2025.11.06 | ₩38,271 | ₩39,622 | ₩37,656 | ₩38,485 | +0.56% | 120.3만 |
|---|
| 2025.11.05 | ₩39,007 | ₩39,181 | ₩38,311 | ₩38,351 | -1.68% | 114.6만 |
|---|
| 2025.11.04 | ₩38,926 | ₩39,615 | ₩38,284 | ₩38,766 | -0.41% | 94.6만 |
|---|
| 2025.11.03 | ₩38,726 | ₩40,291 | ₩38,298 | ₩39,903 | +3.04% | 158.5만 |
|---|
| 2025.10.31 | ₩39,582 | ₩40,130 | ₩39,060 | ₩39,261 | -0.81% | 135.7만 |
|---|
| 2025.10.30 | ₩38,926 | ₩40,207 | ₩38,485 | ₩39,595 | +1.72% | 201.2만 |
|---|
| 2025.10.29 | ₩40,184 | ₩40,318 | ₩38,405 | ₩39,221 | -2.40% | 290.1만 |
|---|
| 2025.10.28 | ₩40,732 | ₩41,435 | ₩39,662 | ₩40,064 | -1.64% | 264.2만 |
|---|
| 2025.10.27 | ₩41,401 | ₩41,655 | ₩40,344 | ₩40,692 | -1.71% | 219.9만 |
|---|
| 2025.10.24 | ₩40,987 | ₩41,896 | ₩40,826 | ₩40,880 | -0.26% | 181.1만 |
|---|
| 2025.10.23 | ₩39,488 | ₩40,806 | ₩39,274 | ₩40,732 | +3.15% | 277.8만 |
|---|
| 2025.10.22 | ₩37,763 | ₩38,766 | ₩37,509 | ₩38,418 | +1.74% | 151.8만 |
|---|
| 2025.10.21 | ₩37,696 | ₩38,238 | ₩37,161 | ₩37,388 | -0.82% | 133.7만 |
|---|
| 2025.10.20 | ₩36,960 | ₩37,816 | ₩36,733 | ₩37,682 | +1.95% | 221.1만 |
|---|
| 2025.10.17 | ₩36,626 | ₩37,054 | ₩36,278 | ₩36,759 | +0.37% | 131.8만 |
|---|
| 2025.10.16 | ₩38,003 | ₩38,284 | ₩36,331 | ₩36,719 | -3.38% | 144.6만 |
|---|
| 2025.10.15 | ₩37,067 | ₩38,278 | ₩36,880 | ₩37,870 | +2.17% | 186.5만 |
|---|
| 2025.10.14 | ₩35,836 | ₩36,686 | ₩35,756 | ₩36,519 | +1.90% | 187만 |
|---|
| 2025.10.13 | ₩36,612 | ₩36,967 | ₩35,910 | ₩36,893 | +0.77% | 170.4만 |
|---|
| 2025.10.10 | ₩37,856 | ₩38,365 | ₩35,709 | ₩35,716 | -5.65% | 340.5만 |
|---|