시장 데이터를 불러오는 중
전체 종목
노스 아메리칸 컨스트럭션 그룹 과거 주가
North American Construction Group Ltd. Common Shares (no par) · NOA · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North American Construction Group Ltd. Common Shares (no par) · NOA · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,077 | ₩16,077 | ₩15,823 | ₩15,823 | -1.58% | 3.9만 |
| 2026.10.08 | ₩16,077 | ₩16,077 | ₩15,756 | ₩15,930 | -0.92% | 7.9만 |
| 2026.10.07 | ₩16,292 | ₩16,292 | ₩15,715 | ₩15,930 | -2.22% | 6.7만 |
| 2026.10.06 | ₩16,439 | ₩16,654 | ₩16,238 | ₩16,413 | -0.16% | 6.9만 |
| 2026.10.05 | ₩16,439 | ₩16,533 | ₩16,131 | ₩16,426 | -0.08% | 5.7만 |
| 2026.10.02 | ₩16,292 | ₩16,480 | ₩16,077 | ₩16,332 | +0.25% | 9.7만 |
| 2026.10.01 | ₩16,010 | ₩16,359 | ₩15,970 | ₩16,238 | +1.42% | 8.7만 |
| 2026.09.30 | ₩16,024 | ₩16,225 | ₩15,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,131 |
| +0.67% |
| 9.7만 |
| 2026.09.29 | ₩16,211 | ₩16,346 | ₩15,997 | ₩16,024 | -1.16% | 9.4만 |
|---|
| 2026.09.28 | ₩16,520 | ₩16,587 | ₩16,225 | ₩16,305 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩16,815 | ₩16,828 | ₩16,399 | ₩16,493 | -1.91% | 6만 |
|---|
| 2026.09.24 | ₩16,761 | ₩16,976 | ₩16,587 | ₩16,748 | -0.08% | 10.3만 |
|---|
| 2026.09.23 | ₩16,775 | ₩16,936 | ₩16,587 | ₩16,761 | -0.08% | 15.1만 |
|---|
| 2026.09.22 | ₩16,775 | ₩16,962 | ₩16,560 | ₩16,761 | -0.08% | 10만 |
|---|
| 2026.09.21 | ₩17,190 | ₩17,190 | ₩16,681 | ₩16,721 | -2.73% | 8.5만 |
|---|
| 2026.09.18 | ₩17,365 | ₩17,378 | ₩16,989 | ₩17,029 | -1.93% | 5.4만 |
|---|
| 2026.09.17 | ₩17,418 | ₩17,673 | ₩17,137 | ₩17,284 | -0.77% | 6만 |
|---|
| 2026.09.16 | ₩17,526 | ₩17,713 | ₩17,137 | ₩17,231 | -1.68% | 9.3만 |
|---|
| 2026.09.15 | ₩17,324 | ₩17,713 | ₩17,324 | ₩17,593 | +1.55% | 8.5만 |
|---|
| 2026.09.14 | ₩18,075 | ₩18,089 | ₩17,324 | ₩17,324 | -4.15% | 33.2만 |
|---|
| 2026.09.11 | ₩18,250 | ₩18,250 | ₩17,968 | ₩18,089 | -0.88% | 10.1만 |
|---|
| 2026.09.10 | ₩18,263 | ₩18,263 | ₩17,834 | ₩18,102 | -0.88% | 17.2만 |
|---|
| 2026.09.09 | ₩18,303 | ₩18,424 | ₩17,646 | ₩18,344 | +0.22% | 5.8만 |
|---|
| 2026.09.08 | ₩18,035 | ₩18,303 | ₩17,941 | ₩18,223 | +1.04% | 11.2만 |
|---|
| 2026.09.04 | ₩18,022 | ₩18,049 | ₩17,780 | ₩17,901 | -0.67% | 5.2만 |
|---|
| 2026.09.03 | ₩17,727 | ₩18,035 | ₩17,579 | ₩17,968 | +1.36% | 7.6만 |
|---|
| 2026.09.02 | ₩17,593 | ₩17,874 | ₩17,593 | ₩17,794 | +1.14% | 3.5만 |
|---|
| 2026.09.01 | ₩17,807 | ₩18,062 | ₩17,552 | ₩17,740 | -0.38% | 7.6만 |
|---|
| 2026.08.31 | ₩17,646 | ₩18,075 | ₩17,646 | ₩17,955 | +1.75% | 6.7만 |
|---|
| 2026.08.28 | ₩18,062 | ₩18,062 | ₩17,552 | ₩17,606 | -2.52% | 74.5만 |
|---|
| 2026.08.27 | ₩17,740 | ₩18,169 | ₩17,619 | ₩18,156 | +2.34% | 6.3만 |
|---|
| 2026.08.26 | ₩17,834 | ₩17,914 | ₩17,673 | ₩17,847 | +0.08% | 5.6만 |
|---|
| 2026.08.25 | ₩18,062 | ₩18,156 | ₩17,847 | ₩17,888 | -0.97% | 3.6만 |
|---|
| 2026.08.24 | ₩18,625 | ₩18,706 | ₩17,888 | ₩17,981 | -3.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,384 | ₩18,826 | ₩18,156 | ₩18,799 | +2.26% | 77.1만 |
|---|
| 2026.08.20 | ₩18,169 | ₩18,625 | ₩17,981 | ₩18,183 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,209 | ₩18,411 | ₩18,142 | ₩18,236 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩18,639 | ₩18,732 | ₩18,196 | ₩18,303 | -1.80% | 9.9만 |
|---|
| 2026.08.17 | ₩18,692 | ₩19,242 | ₩18,639 | ₩18,679 | -0.07% | 11.9만 |
|---|
| 2026.08.14 | ₩19,430 | ₩19,430 | ₩18,384 | ₩18,571 | -4.42% | 10.7만 |
|---|
| 2026.08.13 | ₩21,454 | ₩21,709 | ₩19,175 | ₩19,269 | -10.19% | 13.7만 |
|---|
| 2026.08.12 | ₩20,636 | ₩20,744 | ₩20,368 | ₩20,502 | -0.65% | 12.1만 |
|---|
| 2026.08.11 | ₩19,403 | ₩20,690 | ₩19,403 | ₩20,529 | +5.81% | 9.4만 |
|---|
| 2026.08.10 | ₩19,577 | ₩19,725 | ₩19,376 | ₩19,550 | -0.14% | 3.8만 |
|---|
| 2026.08.07 | ₩19,363 | ₩19,698 | ₩19,255 | ₩19,550 | +0.97% | 3.8만 |
|---|
| 2026.08.06 | ₩19,081 | ₩19,738 | ₩19,081 | ₩19,456 | +1.97% | 10.8만 |
|---|
| 2026.08.05 | ₩18,062 | ₩19,403 | ₩18,049 | ₩19,202 | +6.31% | 8.6만 |
|---|
| 2026.08.04 | ₩18,129 | ₩18,263 | ₩18,022 | ₩18,129 | 0.00% | 4.5만 |
|---|
| 2026.08.03 | ₩18,437 | ₩18,437 | ₩17,888 | ₩18,075 | -1.96% | 1.9만 |
|---|
| 2026.07.31 | ₩18,183 | ₩18,344 | ₩17,874 | ₩18,236 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩17,660 | ₩18,089 | ₩17,566 | ₩18,062 | +2.28% | 4만 |
|---|
| 2026.07.29 | ₩18,424 | ₩18,424 | ₩17,660 | ₩17,660 | -4.15% | 6.5만 |
|---|
| 2026.07.28 | ₩18,290 | ₩18,397 | ₩18,142 | ₩18,303 | +0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,652 | ₩19,282 | ₩18,437 | ₩18,585 | -0.36% | 3.5만 |
|---|
| 2026.07.24 | ₩18,706 | ₩18,813 | ₩18,464 | ₩18,665 | -0.22% | 4.8만 |
|---|
| 2026.07.23 | ₩18,719 | ₩18,934 | ₩18,545 | ₩18,706 | -0.07% | 4.1만 |
|---|
| 2026.07.22 | ₩18,384 | ₩18,840 | ₩18,384 | ₩18,786 | +2.19% | 4만 |
|---|
| 2026.07.21 | ₩17,901 | ₩18,303 | ₩17,861 | ₩18,223 | +1.80% | 6.1만 |
|---|
| 2026.07.20 | ₩17,821 | ₩17,847 | ₩17,660 | ₩17,713 | -0.60% | 3.8만 |
|---|
| 2026.07.17 | ₩17,794 | ₩18,102 | ₩17,539 | ₩17,780 | -0.08% | 10만 |
|---|
| 2026.07.16 | ₩17,767 | ₩17,941 | ₩17,633 | ₩17,754 | -0.08% | 5.1만 |
|---|
| 2026.07.15 | ₩18,169 | ₩18,183 | ₩17,673 | ₩17,968 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩18,250 | ₩18,464 | ₩17,941 | ₩18,035 | -1.18% | 3.2만 |
|---|
| 2026.07.13 | ₩18,317 | ₩18,424 | ₩18,183 | ₩18,250 | -0.37% | 4만 |
|---|
| 2026.07.10 | ₩18,531 | ₩18,558 | ₩18,049 | ₩18,330 | -1.09% | 5.5만 |
|---|
| 2026.07.09 | ₩18,129 | ₩18,960 | ₩18,129 | ₩18,370 | +1.33% | 7.7만 |
|---|
| 2026.07.08 | ₩17,646 | ₩18,116 | ₩17,646 | ₩18,102 | +2.58% | 4.1만 |
|---|
| 2026.07.07 | ₩17,485 | ₩17,686 | ₩17,324 | ₩17,606 | +0.69% | 5.8만 |
|---|
| 2026.07.06 | ₩17,177 | ₩17,619 | ₩17,177 | ₩17,298 | +0.70% | 11.2만 |
|---|
| 2026.07.02 | ₩17,311 | ₩17,767 | ₩17,137 | ₩17,311 | 0.00% | 7.2만 |
|---|
| 2026.07.01 | ₩17,713 | ₩17,780 | ₩17,204 | ₩17,311 | -2.27% | 7.7만 |
|---|
| 2026.06.30 | ₩17,901 | ₩17,981 | ₩17,660 | ₩17,834 | -0.37% | 9.9만 |
|---|
| 2026.06.29 | ₩18,330 | ₩18,330 | ₩17,888 | ₩17,955 | -2.05% | 7.4만 |
|---|
| 2026.06.26 | ₩18,209 | ₩18,411 | ₩18,062 | ₩18,223 | +0.07% | 11.2만 |
|---|
| 2026.06.25 | ₩18,008 | ₩18,531 | ₩17,968 | ₩18,437 | +2.38% | 14.6만 |
|---|
| 2026.06.24 | ₩18,169 | ₩18,169 | ₩17,700 | ₩18,049 | -0.66% | 21.6만 |
|---|
| 2026.06.23 | ₩17,901 | ₩18,196 | ₩17,888 | ₩18,102 | +1.12% | 6.3만 |
|---|
| 2026.06.22 | ₩18,330 | ₩18,344 | ₩18,008 | ₩18,209 | -0.66% | 7만 |
|---|
| 2026.06.18 | ₩18,142 | ₩18,169 | ₩17,606 | ₩18,129 | -0.07% | 10.6만 |
|---|
| 2026.06.17 | ₩18,250 | ₩18,679 | ₩17,955 | ₩17,955 | -1.62% | 12.6만 |
|---|
| 2026.06.16 | ₩18,290 | ₩18,451 | ₩18,022 | ₩18,102 | -1.03% | 7.4만 |
|---|
| 2026.06.15 | ₩18,169 | ₩18,531 | ₩18,022 | ₩18,384 | +1.18% | 6.9만 |
|---|
| 2026.06.12 | ₩17,901 | ₩18,250 | ₩17,874 | ₩18,116 | +1.20% | 8.2만 |
|---|
| 2026.06.11 | ₩18,102 | ₩18,116 | ₩17,767 | ₩18,022 | -0.44% | 6.1만 |
|---|
| 2026.06.10 | ₩18,598 | ₩18,652 | ₩17,780 | ₩17,821 | -4.18% | 11.5만 |
|---|
| 2026.06.09 | ₩18,880 | ₩18,960 | ₩18,276 | ₩18,759 | -0.64% | 8.9만 |
|---|
| 2026.06.08 | ₩18,531 | ₩18,947 | ₩18,531 | ₩18,786 | +1.37% | 5.5만 |
|---|
| 2026.06.05 | ₩18,759 | ₩18,920 | ₩18,384 | ₩18,424 | -1.79% | 7.1만 |
|---|
| 2026.06.04 | ₩18,263 | ₩19,135 | ₩18,263 | ₩18,987 | +3.96% | 8.5만 |
|---|
| 2026.06.03 | ₩18,625 | ₩18,639 | ₩18,116 | ₩18,156 | -2.52% | 72.9만 |
|---|
| 2026.06.02 | ₩18,545 | ₩18,813 | ₩18,518 | ₩18,639 | +0.51% | 11.3만 |
|---|
| 2026.06.01 | ₩18,746 | ₩18,853 | ₩18,411 | ₩18,437 | -1.65% | 41만 |
|---|
| 2026.05.29 | ₩18,451 | ₩18,853 | ₩18,451 | ₩18,545 | +0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩18,665 | ₩18,840 | ₩18,598 | ₩18,639 | -0.14% | 8.2만 |
|---|
| 2026.05.27 | ₩19,242 | ₩19,550 | ₩18,746 | ₩18,759 | -2.51% | 68.8만 |
|---|
| 2026.05.26 | ₩19,792 | ₩19,792 | ₩19,389 | ₩19,403 | -1.96% | 10.6만 |
|---|
| 2026.05.22 | ₩19,456 | ₩19,926 | ₩19,188 | ₩19,845 | +2.00% | 7.1만 |
|---|
| 2026.05.21 | ₩19,376 | ₩19,644 | ₩19,108 | ₩19,389 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩19,711 | ₩19,993 | ₩19,456 | ₩19,510 | -1.02% | 5.9만 |
|---|
| 2026.05.19 | ₩20,395 | ₩20,462 | ₩19,738 | ₩19,765 | -3.09% | 11.3만 |
|---|
| 2026.05.18 | ₩19,979 | ₩20,891 | ₩19,175 | ₩20,784 | +4.03% | 7.8만 |
|---|
| 2026.05.15 | ₩21,293 | ₩21,293 | ₩20,435 | ₩20,502 | -3.72% | 9.8만 |
|---|
| 2026.05.14 | ₩19,363 | ₩21,682 | ₩19,363 | ₩21,133 | +9.14% | 19.7만 |
|---|
| 2026.05.13 | ₩19,443 | ₩19,684 | ₩19,188 | ₩19,229 | -1.10% | 10.5만 |
|---|
| 2026.05.12 | ₩19,537 | ₩19,617 | ₩19,188 | ₩19,497 | -0.21% | 10만 |
|---|
| 2026.05.11 | ₩19,604 | ₩19,792 | ₩19,456 | ₩19,550 | -0.27% | 7.9만 |
|---|
| 2026.05.08 | ₩19,644 | ₩19,832 | ₩18,732 | ₩19,684 | +0.20% | 6.1만 |
|---|
| 2026.05.07 | ₩19,416 | ₩19,510 | ₩19,135 | ₩19,430 | +0.07% | 9.9만 |
|---|
| 2026.05.06 | ₩19,778 | ₩19,778 | ₩19,161 | ₩19,564 | -1.08% | 13.3만 |
|---|
| 2026.05.05 | ₩19,684 | ₩20,073 | ₩19,617 | ₩19,859 | +0.89% | 9.1만 |
|---|
| 2026.05.04 | ₩19,778 | ₩19,778 | ₩19,443 | ₩19,510 | -1.36% | 11.4만 |
|---|
| 2026.05.01 | ₩19,537 | ₩19,751 | ₩19,363 | ₩19,751 | +1.10% | 10.8만 |
|---|
| 2026.04.30 | ₩19,202 | ₩19,859 | ₩19,175 | ₩19,671 | +2.44% | 12.1만 |
|---|
| 2026.04.29 | ₩19,684 | ₩19,684 | ₩18,853 | ₩19,363 | -1.63% | 19.6만 |
|---|
| 2026.04.28 | ₩19,309 | ₩19,631 | ₩19,175 | ₩19,483 | +0.90% | 4만 |
|---|
| 2026.04.27 | ₩19,443 | ₩19,872 | ₩19,148 | ₩19,229 | -1.10% | 11만 |
|---|
| 2026.04.24 | ₩18,665 | ₩19,550 | ₩18,558 | ₩19,430 | +4.09% | 9.6만 |
|---|
| 2026.04.23 | ₩18,947 | ₩19,188 | ₩18,531 | ₩18,759 | -0.99% | 10.8만 |
|---|
| 2026.04.22 | ₩18,424 | ₩18,960 | ₩18,156 | ₩18,866 | +2.40% | 19.4만 |
|---|
| 2026.04.21 | ₩18,290 | ₩18,558 | ₩18,035 | ₩18,169 | -0.66% | 26.9만 |
|---|
| 2026.04.20 | ₩18,826 | ₩18,853 | ₩18,250 | ₩18,263 | -2.99% | 11.4만 |
|---|
| 2026.04.17 | ₩18,974 | ₩18,987 | ₩18,424 | ₩18,759 | -1.13% | 10.3만 |
|---|
| 2026.04.16 | ₩19,792 | ₩19,792 | ₩18,907 | ₩18,907 | -4.47% | 4.4만 |
|---|
| 2026.04.15 | ₩19,550 | ₩19,899 | ₩19,550 | ₩19,644 | +0.48% | 19.7만 |
|---|
| 2026.04.14 | ₩19,845 | ₩19,979 | ₩19,443 | ₩19,711 | -0.68% | 12.6만 |
|---|
| 2026.04.13 | ₩19,389 | ₩19,765 | ₩19,175 | ₩19,738 | +1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩18,585 | ₩19,229 | ₩18,531 | ₩19,229 | +3.46% | 11.4만 |
|---|
| 2026.04.09 | ₩18,786 | ₩18,947 | ₩18,639 | ₩18,679 | -0.57% | 6.8만 |
|---|
| 2026.04.08 | ₩18,639 | ₩18,947 | ₩18,263 | ₩18,786 | +0.79% | 10.7만 |
|---|
| 2026.04.07 | ₩18,558 | ₩18,947 | ₩18,276 | ₩18,491 | -0.36% | 6.4만 |
|---|
| 2026.04.06 | ₩18,370 | ₩18,692 | ₩18,344 | ₩18,491 | +0.66% | 6.8만 |
|---|
| 2026.04.02 | ₩17,727 | ₩18,276 | ₩17,619 | ₩18,196 | +2.65% | 9.8만 |
|---|
| 2026.04.01 | ₩17,981 | ₩18,022 | ₩17,686 | ₩17,847 | -0.75% | 12.1만 |
|---|
| 2026.03.31 | ₩17,754 | ₩18,102 | ₩17,619 | ₩18,075 | +1.81% | 11.7만 |
|---|
| 2026.03.30 | ₩17,968 | ₩18,035 | ₩17,324 | ₩17,485 | -2.69% | 14만 |
|---|
| 2026.03.27 | ₩18,236 | ₩18,263 | ₩17,727 | ₩17,861 | -2.06% | 13.1만 |
|---|
| 2026.03.26 | ₩19,027 | ₩19,255 | ₩18,196 | ₩18,303 | -3.81% | 13.3만 |
|---|
| 2026.03.25 | ₩19,430 | ₩19,617 | ₩19,014 | ₩19,135 | -1.52% | 14.5만 |
|---|
| 2026.03.24 | ₩18,974 | ₩19,671 | ₩18,974 | ₩19,416 | +2.33% | 16.2만 |
|---|
| 2026.03.23 | ₩18,290 | ₩19,403 | ₩18,116 | ₩19,068 | +4.25% | 17.7만 |
|---|
| 2026.03.20 | ₩18,330 | ₩18,692 | ₩18,035 | ₩18,236 | -0.51% | 24.7만 |
|---|
| 2026.03.19 | ₩18,142 | ₩18,679 | ₩17,901 | ₩18,504 | +2.00% | 11.2만 |
|---|
| 2026.03.18 | ₩17,767 | ₩18,276 | ₩17,767 | ₩18,116 | +1.96% | 16.8만 |
|---|
| 2026.03.17 | ₩17,847 | ₩17,847 | ₩17,472 | ₩17,660 | -1.05% | 23.7만 |
|---|
| 2026.03.16 | ₩17,257 | ₩17,754 | ₩17,096 | ₩17,579 | +1.86% | 23.2만 |
|---|
| 2026.03.13 | ₩16,453 | ₩17,633 | ₩16,305 | ₩17,110 | +3.99% | 55만 |
|---|
| 2026.03.12 | ₩20,382 | ₩20,382 | ₩16,185 | ₩16,225 | -20.39% | 81.1만 |
|---|
| 2026.03.11 | ₩22,487 | ₩22,608 | ₩22,058 | ₩22,460 | -0.12% | 7.7만 |
|---|
| 2026.03.10 | ₩22,098 | ₩22,433 | ₩21,883 | ₩22,433 | +1.52% | 8.8만 |
|---|
| 2026.03.09 | ₩22,004 | ₩22,487 | ₩21,870 | ₩22,071 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩22,554 | ₩22,795 | ₩22,004 | ₩22,178 | -1.66% | 6만 |
|---|
| 2026.03.05 | ₩22,634 | ₩23,144 | ₩22,326 | ₩22,634 | 0.00% | 5.3만 |
|---|
| 2026.03.04 | ₩22,353 | ₩23,023 | ₩22,058 | ₩22,608 | +1.14% | 9.5만 |
|---|
| 2026.03.03 | ₩22,286 | ₩22,541 | ₩21,709 | ₩22,219 | -0.30% | 8.6만 |
|---|
| 2026.03.02 | ₩22,514 | ₩22,876 | ₩22,044 | ₩22,594 | +0.36% | 8만 |
|---|
| 2026.02.27 | ₩22,232 | ₩22,473 | ₩21,937 | ₩22,366 | +0.60% | 5.1만 |
|---|
| 2026.02.26 | ₩21,830 | ₩22,299 | ₩21,776 | ₩22,299 | +2.15% | 8.1만 |
|---|
| 2026.02.25 | ₩22,098 | ₩22,165 | ₩21,723 | ₩21,991 | -0.49% | 10.3만 |
|---|
| 2026.02.24 | ₩21,897 | ₩22,219 | ₩21,736 | ₩22,178 | +1.29% | 7.6만 |
|---|
| 2026.02.23 | ₩21,910 | ₩22,192 | ₩21,454 | ₩21,803 | -0.49% | 9.3만 |
|---|
| 2026.02.20 | ₩22,326 | ₩22,621 | ₩21,977 | ₩22,085 | -1.08% | 7.5만 |
|---|
| 2026.02.19 | ₩21,910 | ₩22,567 | ₩21,910 | ₩22,339 | +1.96% | 8.4만 |
|---|
| 2026.02.18 | ₩21,602 | ₩22,098 | ₩21,602 | ₩21,883 | +1.30% | 5.4만 |
|---|
| 2026.02.17 | ₩21,723 | ₩21,870 | ₩21,186 | ₩21,615 | -0.49% | 9.2만 |
|---|
| 2026.02.13 | ₩21,454 | ₩21,964 | ₩21,361 | ₩21,723 | +1.25% | 6.6만 |
|---|
| 2026.02.12 | ₩21,280 | ₩21,575 | ₩20,918 | ₩21,253 | -0.13% | 8.9만 |
|---|
| 2026.02.11 | ₩21,964 | ₩21,964 | ₩21,387 | ₩21,387 | -2.63% | 4.9만 |
|---|
| 2026.02.10 | ₩21,320 | ₩21,937 | ₩21,320 | ₩21,588 | +1.26% | 6.8만 |
|---|
| 2026.02.09 | ₩21,535 | ₩22,125 | ₩21,468 | ₩21,723 | +0.87% | 7.8만 |
|---|
| 2026.02.06 | ₩20,690 | ₩21,870 | ₩20,690 | ₩21,495 | +3.89% | 12.9만 |
|---|
| 2026.02.05 | ₩20,395 | ₩21,066 | ₩20,140 | ₩20,556 | +0.79% | 13.3만 |
|---|
| 2026.02.04 | ₩19,912 | ₩20,462 | ₩19,845 | ₩20,355 | +2.22% | 7.8만 |
|---|
| 2026.02.03 | ₩19,979 | ₩20,100 | ₩19,725 | ₩20,020 | +0.20% | 8.8만 |
|---|
| 2026.02.02 | ₩19,765 | ₩20,100 | ₩19,524 | ₩19,845 | +0.41% | 9.8만 |
|---|
| 2026.01.30 | ₩20,207 | ₩20,368 | ₩19,671 | ₩20,046 | -0.80% | 8.6만 |
|---|
| 2026.01.29 | ₩20,073 | ₩20,569 | ₩19,738 | ₩20,408 | +1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩20,114 | ₩20,127 | ₩19,792 | ₩19,966 | -0.73% | 10.1만 |
|---|
| 2026.01.27 | ₩20,114 | ₩20,261 | ₩19,859 | ₩20,046 | -0.33% | 8.5만 |
|---|
| 2026.01.26 | ₩20,569 | ₩20,650 | ₩20,060 | ₩20,181 | -1.89% | 7.1만 |
|---|
| 2026.01.23 | ₩20,502 | ₩20,771 | ₩20,288 | ₩20,301 | -0.98% | 8.8만 |
|---|
| 2026.01.22 | ₩20,811 | ₩21,106 | ₩20,422 | ₩20,422 | -1.87% | 12.4만 |
|---|
| 2026.01.21 | ₩20,891 | ₩21,173 | ₩19,859 | ₩20,663 | -1.09% | 24만 |
|---|
| 2026.01.20 | ₩20,824 | ₩21,347 | ₩20,797 | ₩21,119 | +1.42% | 15.4만 |
|---|
| 2026.01.16 | ₩21,535 | ₩21,535 | ₩20,797 | ₩20,918 | -2.86% | 13.1만 |
|---|
| 2026.01.15 | ₩21,213 | ₩21,615 | ₩20,945 | ₩21,347 | +0.63% | 14만 |
|---|
| 2026.01.14 | ₩21,146 | ₩21,562 | ₩20,972 | ₩21,374 | +1.08% | 20.8만 |
|---|
| 2026.01.13 | ₩20,703 | ₩21,226 | ₩20,596 | ₩20,998 | +1.42% | 6.9만 |
|---|
| 2026.01.12 | ₩20,274 | ₩20,650 | ₩20,033 | ₩20,529 | +1.26% | 10.3만 |
|---|
| 2026.01.09 | ₩20,087 | ₩20,529 | ₩19,939 | ₩20,288 | +1.00% | 7.1만 |
|---|
| 2026.01.08 | ₩19,671 | ₩20,382 | ₩19,658 | ₩20,127 | +2.32% | 8.6만 |
|---|
| 2026.01.07 | ₩20,636 | ₩20,636 | ₩19,470 | ₩19,644 | -4.81% | 12.5만 |
|---|
| 2026.01.06 | ₩19,631 | ₩20,650 | ₩19,577 | ₩20,489 | +4.37% | 19.3만 |
|---|
| 2026.01.05 | ₩19,886 | ₩20,181 | ₩19,161 | ₩19,591 | -1.48% | 16.7만 |
|---|
| 2026.01.02 | ₩19,416 | ₩19,751 | ₩19,027 | ₩19,698 | +1.45% | 15.2만 |
|---|
| 2025.12.31 | ₩19,175 | ₩19,309 | ₩19,054 | ₩19,269 | +0.49% | 10.1만 |
|---|
| 2025.12.30 | ₩18,934 | ₩19,269 | ₩18,934 | ₩19,161 | +1.20% | 10.8만 |
|---|
| 2025.12.29 | ₩18,370 | ₩19,148 | ₩18,370 | ₩18,947 | +3.14% | 12.2만 |
|---|
| 2025.12.26 | ₩18,464 | ₩18,612 | ₩18,290 | ₩18,504 | +0.22% | 6.5만 |
|---|
| 2025.12.24 | ₩18,223 | ₩18,679 | ₩18,169 | ₩18,545 | +1.77% | 6.2만 |
|---|
| 2025.12.23 | ₩18,639 | ₩18,920 | ₩18,250 | ₩18,276 | -1.94% | 11.8만 |
|---|
| 2025.12.22 | ₩17,754 | ₩18,813 | ₩17,754 | ₩18,571 | +4.61% | 23.7만 |
|---|
| 2025.12.19 | ₩18,665 | ₩18,853 | ₩16,708 | ₩17,552 | -5.96% | 41.9만 |
|---|
| 2025.12.18 | ₩18,773 | ₩18,853 | ₩18,397 | ₩18,531 | -1.29% | 17.1만 |
|---|
| 2025.12.17 | ₩18,813 | ₩19,363 | ₩18,571 | ₩18,732 | -0.43% | 20.3만 |
|---|
| 2025.12.16 | ₩18,464 | ₩18,706 | ₩18,183 | ₩18,692 | +1.23% | 16.6만 |
|---|
| 2025.12.15 | ₩18,558 | ₩18,612 | ₩18,250 | ₩18,545 | -0.07% | 23.6만 |
|---|
| 2025.12.12 | ₩18,692 | ₩18,692 | ₩18,156 | ₩18,424 | -1.43% | 9.9만 |
|---|
| 2025.12.11 | ₩18,679 | ₩18,706 | ₩18,370 | ₩18,612 | -0.36% | 16.8만 |
|---|
| 2025.12.10 | ₩18,330 | ₩18,866 | ₩17,914 | ₩18,692 | +1.98% | 25만 |
|---|
| 2025.12.09 | ₩18,491 | ₩18,531 | ₩18,183 | ₩18,250 | -1.31% | 11.3만 |
|---|
| 2025.12.08 | ₩18,934 | ₩18,947 | ₩18,236 | ₩18,357 | -3.05% | 12.2만 |
|---|
| 2025.12.05 | ₩19,322 | ₩19,403 | ₩18,786 | ₩18,880 | -2.29% | 10.2만 |
|---|
| 2025.12.04 | ₩19,269 | ₩19,537 | ₩19,041 | ₩19,068 | -1.04% | 9.9만 |
|---|
| 2025.12.03 | ₩19,001 | ₩19,443 | ₩19,001 | ₩19,336 | +1.76% | 13.7만 |
|---|
| 2025.12.02 | ₩19,403 | ₩19,416 | ₩18,786 | ₩19,027 | -1.94% | 9.7만 |
|---|
| 2025.12.01 | ₩19,041 | ₩19,604 | ₩19,041 | ₩19,269 | +1.20% | 12.3만 |
|---|
| 2025.11.28 | ₩18,799 | ₩19,550 | ₩18,799 | ₩19,242 | +2.35% | 4.9만 |
|---|
| 2025.11.26 | ₩18,907 | ₩19,014 | ₩18,719 | ₩18,960 | +0.28% | 9.3만 |
|---|
| 2025.11.25 | ₩18,303 | ₩18,907 | ₩18,169 | ₩18,880 | +3.15% | 12.6만 |
|---|
| 2025.11.24 | ₩18,049 | ₩18,478 | ₩18,022 | ₩18,464 | +2.30% | 23.1만 |
|---|
| 2025.11.21 | ₩17,981 | ₩18,370 | ₩17,619 | ₩18,196 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩18,759 | ₩18,934 | ₩18,049 | ₩18,116 | -3.43% | 15.7만 |
|---|
| 2025.11.19 | ₩17,928 | ₩18,424 | ₩17,821 | ₩18,357 | +2.39% | 22.2만 |
|---|
| 2025.11.18 | ₩18,075 | ₩18,571 | ₩17,780 | ₩18,116 | +0.22% | 35.8만 |
|---|
| 2025.11.17 | ₩18,746 | ₩18,746 | ₩17,914 | ₩18,062 | -3.65% | 14.6만 |
|---|
| 2025.11.14 | ₩17,780 | ₩19,001 | ₩17,754 | ₩18,639 | +4.83% | 20.1만 |
|---|
| 2025.11.13 | ₩20,811 | ₩20,811 | ₩17,633 | ₩17,888 | -14.05% | 14.7만 |
|---|
| 2025.11.12 | ₩19,081 | ₩19,443 | ₩18,719 | ₩19,363 | +1.48% | 12.9만 |
|---|
| 2025.11.11 | ₩18,424 | ₩19,081 | ₩18,424 | ₩19,001 | +3.13% | 7만 |
|---|
| 2025.11.10 | ₩18,746 | ₩19,027 | ₩18,263 | ₩18,330 | -2.22% | 8.8만 |
|---|
| 2025.11.07 | ₩18,759 | ₩18,759 | ₩18,276 | ₩18,504 | -1.36% | 7.3만 |
|---|
| 2025.11.06 | ₩18,719 | ₩19,202 | ₩18,692 | ₩18,773 | +0.29% | 11.4만 |
|---|
| 2025.11.05 | ₩18,974 | ₩19,202 | ₩18,799 | ₩18,826 | -0.78% | 11만 |
|---|
| 2025.11.04 | ₩20,462 | ₩20,462 | ₩18,987 | ₩19,001 | -7.14% | 9.9만 |
|---|
| 2025.11.03 | ₩20,730 | ₩20,905 | ₩20,274 | ₩20,703 | -0.13% | 7.4만 |
|---|
| 2025.10.31 | ₩20,744 | ₩20,972 | ₩20,623 | ₩20,891 | +0.71% | 9.1만 |
|---|
| 2025.10.30 | ₩20,931 | ₩21,173 | ₩20,650 | ₩20,650 | -1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩20,623 | ₩21,079 | ₩20,556 | ₩21,079 | +2.21% | 7.3만 |
|---|
| 2025.10.28 | ₩20,408 | ₩20,650 | ₩20,355 | ₩20,382 | -0.13% | 7.5만 |
|---|
| 2025.10.27 | ₩20,583 | ₩20,636 | ₩20,288 | ₩20,489 | -0.46% | 7.7만 |
|---|
| 2025.10.24 | ₩20,623 | ₩20,891 | ₩20,435 | ₩20,435 | -0.91% | 5.1만 |
|---|
| 2025.10.23 | ₩20,368 | ₩21,039 | ₩20,368 | ₩20,703 | +1.65% | 12.7만 |
|---|
| 2025.10.22 | ₩19,845 | ₩20,207 | ₩19,819 | ₩20,154 | +1.55% | 7.4만 |
|---|
| 2025.10.21 | ₩19,966 | ₩20,087 | ₩19,591 | ₩19,832 | -0.67% | 7.7만 |
|---|
| 2025.10.20 | ₩19,349 | ₩20,060 | ₩19,349 | ₩19,886 | +2.77% | 8.7만 |
|---|
| 2025.10.17 | ₩19,416 | ₩19,443 | ₩18,840 | ₩19,282 | -0.69% | 8.5만 |
|---|
| 2025.10.16 | ₩19,738 | ₩19,738 | ₩19,242 | ₩19,349 | -1.97% | 6.3만 |
|---|
| 2025.10.15 | ₩19,564 | ₩19,751 | ₩19,363 | ₩19,617 | +0.27% | 8.8만 |
|---|
| 2025.10.14 | ₩17,981 | ₩19,376 | ₩17,981 | ₩19,322 | +7.46% | 12.1만 |
|---|
| 2025.10.13 | ₩18,236 | ₩18,330 | ₩18,035 | ₩18,263 | +0.15% | 5.5만 |
|---|
| 2025.10.10 | ₩19,202 | ₩19,202 | ₩18,022 | ₩18,035 | -6.08% | 22.5만 |
|---|