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 | ₩16,086 | ₩16,086 | ₩15,831 | ₩15,831 | -1.58% | 3.9만 |
| 2026.10.08 | ₩16,086 | ₩16,086 | ₩15,764 | ₩15,938 | -0.92% | 7.9만 |
| 2026.10.07 | ₩16,300 | ₩16,300 | ₩15,723 | ₩15,938 | -2.22% | 6.7만 |
| 2026.10.06 | ₩16,448 | ₩16,663 | ₩16,247 | ₩16,421 | -0.16% | 6.9만 |
| 2026.10.05 | ₩16,448 | ₩16,542 | ₩16,139 | ₩16,434 | -0.08% | 5.7만 |
| 2026.10.02 | ₩16,300 | ₩16,488 | ₩16,086 | ₩16,341 | +0.25% | 9.7만 |
| 2026.10.01 | ₩16,019 | ₩16,367 | ₩15,978 | ₩16,247 | +1.42% | 8.7만 |
| 2026.09.30 | ₩16,032 | ₩16,233 | ₩16,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,139 |
| +0.67% |
| 9.7만 |
| 2026.09.29 | ₩16,220 | ₩16,354 | ₩16,005 | ₩16,032 | -1.16% | 9.4만 |
|---|
| 2026.09.28 | ₩16,528 | ₩16,595 | ₩16,233 | ₩16,314 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩16,824 | ₩16,837 | ₩16,408 | ₩16,502 | -1.91% | 6만 |
|---|
| 2026.09.24 | ₩16,770 | ₩16,985 | ₩16,595 | ₩16,756 | -0.08% | 10.3만 |
|---|
| 2026.09.23 | ₩16,783 | ₩16,944 | ₩16,595 | ₩16,770 | -0.08% | 15.1만 |
|---|
| 2026.09.22 | ₩16,783 | ₩16,971 | ₩16,569 | ₩16,770 | -0.08% | 10만 |
|---|
| 2026.09.21 | ₩17,199 | ₩17,199 | ₩16,689 | ₩16,730 | -2.73% | 8.5만 |
|---|
| 2026.09.18 | ₩17,374 | ₩17,387 | ₩16,998 | ₩17,038 | -1.93% | 5.4만 |
|---|
| 2026.09.17 | ₩17,427 | ₩17,682 | ₩17,146 | ₩17,293 | -0.77% | 6만 |
|---|
| 2026.09.16 | ₩17,535 | ₩17,722 | ₩17,146 | ₩17,239 | -1.68% | 9.3만 |
|---|
| 2026.09.15 | ₩17,333 | ₩17,722 | ₩17,333 | ₩17,602 | +1.55% | 8.5만 |
|---|
| 2026.09.14 | ₩18,085 | ₩18,098 | ₩17,333 | ₩17,333 | -4.15% | 33.2만 |
|---|
| 2026.09.11 | ₩18,259 | ₩18,259 | ₩17,977 | ₩18,098 | -0.88% | 10.1만 |
|---|
| 2026.09.10 | ₩18,272 | ₩18,272 | ₩17,843 | ₩18,111 | -0.88% | 17.2만 |
|---|
| 2026.09.09 | ₩18,313 | ₩18,433 | ₩17,655 | ₩18,353 | +0.22% | 5.8만 |
|---|
| 2026.09.08 | ₩18,044 | ₩18,313 | ₩17,950 | ₩18,232 | +1.04% | 11.2만 |
|---|
| 2026.09.04 | ₩18,031 | ₩18,058 | ₩17,789 | ₩17,910 | -0.67% | 5.2만 |
|---|
| 2026.09.03 | ₩17,736 | ₩18,044 | ₩17,588 | ₩17,977 | +1.36% | 7.6만 |
|---|
| 2026.09.02 | ₩17,602 | ₩17,883 | ₩17,602 | ₩17,803 | +1.14% | 3.5만 |
|---|
| 2026.09.01 | ₩17,816 | ₩18,071 | ₩17,561 | ₩17,749 | -0.38% | 7.6만 |
|---|
| 2026.08.31 | ₩17,655 | ₩18,085 | ₩17,655 | ₩17,964 | +1.75% | 6.7만 |
|---|
| 2026.08.28 | ₩18,071 | ₩18,071 | ₩17,561 | ₩17,615 | -2.52% | 74.5만 |
|---|
| 2026.08.27 | ₩17,749 | ₩18,179 | ₩17,628 | ₩18,165 | +2.34% | 6.3만 |
|---|
| 2026.08.26 | ₩17,843 | ₩17,924 | ₩17,682 | ₩17,857 | +0.08% | 5.6만 |
|---|
| 2026.08.25 | ₩18,071 | ₩18,165 | ₩17,857 | ₩17,897 | -0.97% | 3.6만 |
|---|
| 2026.08.24 | ₩18,635 | ₩18,715 | ₩17,897 | ₩17,991 | -3.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,393 | ₩18,836 | ₩18,165 | ₩18,809 | +2.26% | 77.1만 |
|---|
| 2026.08.20 | ₩18,179 | ₩18,635 | ₩17,991 | ₩18,192 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,219 | ₩18,420 | ₩18,152 | ₩18,246 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩18,648 | ₩18,742 | ₩18,205 | ₩18,313 | -1.80% | 9.9만 |
|---|
| 2026.08.17 | ₩18,702 | ₩19,252 | ₩18,648 | ₩18,688 | -0.07% | 11.9만 |
|---|
| 2026.08.14 | ₩19,440 | ₩19,440 | ₩18,393 | ₩18,581 | -4.42% | 10.7만 |
|---|
| 2026.08.13 | ₩21,465 | ₩21,720 | ₩19,185 | ₩19,279 | -10.19% | 13.7만 |
|---|
| 2026.08.12 | ₩20,647 | ₩20,754 | ₩20,379 | ₩20,513 | -0.65% | 12.1만 |
|---|
| 2026.08.11 | ₩19,413 | ₩20,701 | ₩19,413 | ₩20,540 | +5.81% | 9.4만 |
|---|
| 2026.08.10 | ₩19,587 | ₩19,735 | ₩19,386 | ₩19,560 | -0.14% | 3.8만 |
|---|
| 2026.08.07 | ₩19,373 | ₩19,708 | ₩19,265 | ₩19,560 | +0.97% | 3.8만 |
|---|
| 2026.08.06 | ₩19,091 | ₩19,748 | ₩19,091 | ₩19,466 | +1.97% | 10.8만 |
|---|
| 2026.08.05 | ₩18,071 | ₩19,413 | ₩18,058 | ₩19,212 | +6.31% | 8.6만 |
|---|
| 2026.08.04 | ₩18,138 | ₩18,272 | ₩18,031 | ₩18,138 | 0.00% | 4.5만 |
|---|
| 2026.08.03 | ₩18,447 | ₩18,447 | ₩17,897 | ₩18,085 | -1.96% | 1.9만 |
|---|
| 2026.07.31 | ₩18,192 | ₩18,353 | ₩17,883 | ₩18,246 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩17,669 | ₩18,098 | ₩17,575 | ₩18,071 | +2.28% | 4만 |
|---|
| 2026.07.29 | ₩18,433 | ₩18,433 | ₩17,669 | ₩17,669 | -4.15% | 6.5만 |
|---|
| 2026.07.28 | ₩18,299 | ₩18,407 | ₩18,152 | ₩18,313 | +0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,662 | ₩19,292 | ₩18,447 | ₩18,594 | -0.36% | 3.5만 |
|---|
| 2026.07.24 | ₩18,715 | ₩18,823 | ₩18,474 | ₩18,675 | -0.22% | 4.8만 |
|---|
| 2026.07.23 | ₩18,729 | ₩18,943 | ₩18,554 | ₩18,715 | -0.07% | 4.1만 |
|---|
| 2026.07.22 | ₩18,393 | ₩18,849 | ₩18,393 | ₩18,796 | +2.19% | 4만 |
|---|
| 2026.07.21 | ₩17,910 | ₩18,313 | ₩17,870 | ₩18,232 | +1.80% | 6.1만 |
|---|
| 2026.07.20 | ₩17,830 | ₩17,857 | ₩17,669 | ₩17,722 | -0.60% | 3.8만 |
|---|
| 2026.07.17 | ₩17,803 | ₩18,111 | ₩17,548 | ₩17,789 | -0.08% | 10만 |
|---|
| 2026.07.16 | ₩17,776 | ₩17,950 | ₩17,642 | ₩17,763 | -0.08% | 5.1만 |
|---|
| 2026.07.15 | ₩18,179 | ₩18,192 | ₩17,682 | ₩17,977 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩18,259 | ₩18,474 | ₩17,950 | ₩18,044 | -1.18% | 3.2만 |
|---|
| 2026.07.13 | ₩18,326 | ₩18,433 | ₩18,192 | ₩18,259 | -0.37% | 4만 |
|---|
| 2026.07.10 | ₩18,541 | ₩18,568 | ₩18,058 | ₩18,340 | -1.09% | 5.5만 |
|---|
| 2026.07.09 | ₩18,138 | ₩18,970 | ₩18,138 | ₩18,380 | +1.33% | 7.7만 |
|---|
| 2026.07.08 | ₩17,655 | ₩18,125 | ₩17,655 | ₩18,111 | +2.58% | 4.1만 |
|---|
| 2026.07.07 | ₩17,494 | ₩17,696 | ₩17,333 | ₩17,615 | +0.69% | 5.8만 |
|---|
| 2026.07.06 | ₩17,186 | ₩17,628 | ₩17,186 | ₩17,307 | +0.70% | 11.2만 |
|---|
| 2026.07.02 | ₩17,320 | ₩17,776 | ₩17,146 | ₩17,320 | 0.00% | 7.2만 |
|---|
| 2026.07.01 | ₩17,722 | ₩17,789 | ₩17,213 | ₩17,320 | -2.27% | 7.7만 |
|---|
| 2026.06.30 | ₩17,910 | ₩17,991 | ₩17,669 | ₩17,843 | -0.37% | 9.9만 |
|---|
| 2026.06.29 | ₩18,340 | ₩18,340 | ₩17,897 | ₩17,964 | -2.05% | 7.4만 |
|---|
| 2026.06.26 | ₩18,219 | ₩18,420 | ₩18,071 | ₩18,232 | +0.07% | 11.2만 |
|---|
| 2026.06.25 | ₩18,018 | ₩18,541 | ₩17,977 | ₩18,447 | +2.38% | 14.6만 |
|---|
| 2026.06.24 | ₩18,179 | ₩18,179 | ₩17,709 | ₩18,058 | -0.66% | 21.6만 |
|---|
| 2026.06.23 | ₩17,910 | ₩18,205 | ₩17,897 | ₩18,111 | +1.12% | 6.3만 |
|---|
| 2026.06.22 | ₩18,340 | ₩18,353 | ₩18,018 | ₩18,219 | -0.66% | 7만 |
|---|
| 2026.06.18 | ₩18,152 | ₩18,179 | ₩17,615 | ₩18,138 | -0.07% | 10.6만 |
|---|
| 2026.06.17 | ₩18,259 | ₩18,688 | ₩17,964 | ₩17,964 | -1.62% | 12.6만 |
|---|
| 2026.06.16 | ₩18,299 | ₩18,460 | ₩18,031 | ₩18,111 | -1.03% | 7.4만 |
|---|
| 2026.06.15 | ₩18,179 | ₩18,541 | ₩18,031 | ₩18,393 | +1.18% | 6.9만 |
|---|
| 2026.06.12 | ₩17,910 | ₩18,259 | ₩17,883 | ₩18,125 | +1.20% | 8.2만 |
|---|
| 2026.06.11 | ₩18,111 | ₩18,125 | ₩17,776 | ₩18,031 | -0.44% | 6.1만 |
|---|
| 2026.06.10 | ₩18,608 | ₩18,662 | ₩17,789 | ₩17,830 | -4.18% | 11.5만 |
|---|
| 2026.06.09 | ₩18,890 | ₩18,970 | ₩18,286 | ₩18,769 | -0.64% | 8.9만 |
|---|
| 2026.06.08 | ₩18,541 | ₩18,957 | ₩18,541 | ₩18,796 | +1.37% | 5.5만 |
|---|
| 2026.06.05 | ₩18,769 | ₩18,930 | ₩18,393 | ₩18,433 | -1.79% | 7.1만 |
|---|
| 2026.06.04 | ₩18,272 | ₩19,144 | ₩18,272 | ₩18,997 | +3.96% | 8.5만 |
|---|
| 2026.06.03 | ₩18,635 | ₩18,648 | ₩18,125 | ₩18,165 | -2.52% | 72.9만 |
|---|
| 2026.06.02 | ₩18,554 | ₩18,823 | ₩18,527 | ₩18,648 | +0.51% | 11.3만 |
|---|
| 2026.06.01 | ₩18,755 | ₩18,863 | ₩18,420 | ₩18,447 | -1.65% | 41만 |
|---|
| 2026.05.29 | ₩18,460 | ₩18,863 | ₩18,460 | ₩18,554 | +0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩18,675 | ₩18,849 | ₩18,608 | ₩18,648 | -0.14% | 8.2만 |
|---|
| 2026.05.27 | ₩19,252 | ₩19,560 | ₩18,755 | ₩18,769 | -2.51% | 68.8만 |
|---|
| 2026.05.26 | ₩19,802 | ₩19,802 | ₩19,399 | ₩19,413 | -1.96% | 10.6만 |
|---|
| 2026.05.22 | ₩19,466 | ₩19,936 | ₩19,198 | ₩19,856 | +2.00% | 7.1만 |
|---|
| 2026.05.21 | ₩19,386 | ₩19,654 | ₩19,118 | ₩19,399 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩19,721 | ₩20,003 | ₩19,466 | ₩19,520 | -1.02% | 5.9만 |
|---|
| 2026.05.19 | ₩20,406 | ₩20,473 | ₩19,748 | ₩19,775 | -3.09% | 11.3만 |
|---|
| 2026.05.18 | ₩19,990 | ₩20,902 | ₩19,185 | ₩20,795 | +4.03% | 7.8만 |
|---|
| 2026.05.15 | ₩21,304 | ₩21,304 | ₩20,446 | ₩20,513 | -3.72% | 9.8만 |
|---|
| 2026.05.14 | ₩19,373 | ₩21,694 | ₩19,373 | ₩21,143 | +9.14% | 19.7만 |
|---|
| 2026.05.13 | ₩19,453 | ₩19,695 | ₩19,198 | ₩19,238 | -1.10% | 10.5만 |
|---|
| 2026.05.12 | ₩19,547 | ₩19,627 | ₩19,198 | ₩19,507 | -0.21% | 10만 |
|---|
| 2026.05.11 | ₩19,614 | ₩19,802 | ₩19,466 | ₩19,560 | -0.27% | 7.9만 |
|---|
| 2026.05.08 | ₩19,654 | ₩19,842 | ₩18,742 | ₩19,695 | +0.20% | 6.1만 |
|---|
| 2026.05.07 | ₩19,426 | ₩19,520 | ₩19,144 | ₩19,440 | +0.07% | 9.9만 |
|---|
| 2026.05.06 | ₩19,788 | ₩19,788 | ₩19,171 | ₩19,574 | -1.08% | 13.3만 |
|---|
| 2026.05.05 | ₩19,695 | ₩20,084 | ₩19,627 | ₩19,869 | +0.89% | 9.1만 |
|---|
| 2026.05.04 | ₩19,788 | ₩19,788 | ₩19,453 | ₩19,520 | -1.36% | 11.4만 |
|---|
| 2026.05.01 | ₩19,547 | ₩19,762 | ₩19,373 | ₩19,762 | +1.10% | 10.8만 |
|---|
| 2026.04.30 | ₩19,212 | ₩19,869 | ₩19,185 | ₩19,681 | +2.44% | 12.1만 |
|---|
| 2026.04.29 | ₩19,695 | ₩19,695 | ₩18,863 | ₩19,373 | -1.63% | 19.6만 |
|---|
| 2026.04.28 | ₩19,319 | ₩19,641 | ₩19,185 | ₩19,493 | +0.90% | 4만 |
|---|
| 2026.04.27 | ₩19,453 | ₩19,882 | ₩19,158 | ₩19,238 | -1.10% | 11만 |
|---|
| 2026.04.24 | ₩18,675 | ₩19,560 | ₩18,568 | ₩19,440 | +4.09% | 9.6만 |
|---|
| 2026.04.23 | ₩18,957 | ₩19,198 | ₩18,541 | ₩18,769 | -0.99% | 10.8만 |
|---|
| 2026.04.22 | ₩18,433 | ₩18,970 | ₩18,165 | ₩18,876 | +2.40% | 19.4만 |
|---|
| 2026.04.21 | ₩18,299 | ₩18,568 | ₩18,044 | ₩18,179 | -0.66% | 26.9만 |
|---|
| 2026.04.20 | ₩18,836 | ₩18,863 | ₩18,259 | ₩18,272 | -2.99% | 11.4만 |
|---|
| 2026.04.17 | ₩18,983 | ₩18,997 | ₩18,433 | ₩18,769 | -1.13% | 10.3만 |
|---|
| 2026.04.16 | ₩19,802 | ₩19,802 | ₩18,916 | ₩18,916 | -4.47% | 4.4만 |
|---|
| 2026.04.15 | ₩19,560 | ₩19,909 | ₩19,560 | ₩19,654 | +0.48% | 19.7만 |
|---|
| 2026.04.14 | ₩19,856 | ₩19,990 | ₩19,453 | ₩19,721 | -0.68% | 12.6만 |
|---|
| 2026.04.13 | ₩19,399 | ₩19,775 | ₩19,185 | ₩19,748 | +1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩18,594 | ₩19,238 | ₩18,541 | ₩19,238 | +3.46% | 11.4만 |
|---|
| 2026.04.09 | ₩18,796 | ₩18,957 | ₩18,648 | ₩18,688 | -0.57% | 6.8만 |
|---|
| 2026.04.08 | ₩18,648 | ₩18,957 | ₩18,272 | ₩18,796 | +0.79% | 10.7만 |
|---|
| 2026.04.07 | ₩18,568 | ₩18,957 | ₩18,286 | ₩18,501 | -0.36% | 6.4만 |
|---|
| 2026.04.06 | ₩18,380 | ₩18,702 | ₩18,353 | ₩18,501 | +0.66% | 6.8만 |
|---|
| 2026.04.02 | ₩17,736 | ₩18,286 | ₩17,628 | ₩18,205 | +2.65% | 9.8만 |
|---|
| 2026.04.01 | ₩17,991 | ₩18,031 | ₩17,696 | ₩17,857 | -0.75% | 12.1만 |
|---|
| 2026.03.31 | ₩17,763 | ₩18,111 | ₩17,628 | ₩18,085 | +1.81% | 11.7만 |
|---|
| 2026.03.30 | ₩17,977 | ₩18,044 | ₩17,333 | ₩17,494 | -2.69% | 14만 |
|---|
| 2026.03.27 | ₩18,246 | ₩18,272 | ₩17,736 | ₩17,870 | -2.06% | 13.1만 |
|---|
| 2026.03.26 | ₩19,037 | ₩19,265 | ₩18,205 | ₩18,313 | -3.81% | 13.3만 |
|---|
| 2026.03.25 | ₩19,440 | ₩19,627 | ₩19,024 | ₩19,144 | -1.52% | 14.5만 |
|---|
| 2026.03.24 | ₩18,983 | ₩19,681 | ₩18,983 | ₩19,426 | +2.33% | 16.2만 |
|---|
| 2026.03.23 | ₩18,299 | ₩19,413 | ₩18,125 | ₩19,077 | +4.25% | 17.7만 |
|---|
| 2026.03.20 | ₩18,340 | ₩18,702 | ₩18,044 | ₩18,246 | -0.51% | 24.7만 |
|---|
| 2026.03.19 | ₩18,152 | ₩18,688 | ₩17,910 | ₩18,514 | +2.00% | 11.2만 |
|---|
| 2026.03.18 | ₩17,776 | ₩18,286 | ₩17,776 | ₩18,125 | +1.96% | 16.8만 |
|---|
| 2026.03.17 | ₩17,857 | ₩17,857 | ₩17,481 | ₩17,669 | -1.05% | 23.7만 |
|---|
| 2026.03.16 | ₩17,266 | ₩17,763 | ₩17,105 | ₩17,588 | +1.86% | 23.2만 |
|---|
| 2026.03.13 | ₩16,461 | ₩17,642 | ₩16,314 | ₩17,119 | +3.99% | 55만 |
|---|
| 2026.03.12 | ₩20,392 | ₩20,392 | ₩16,193 | ₩16,233 | -20.39% | 81.1만 |
|---|
| 2026.03.11 | ₩22,498 | ₩22,619 | ₩22,069 | ₩22,472 | -0.12% | 7.7만 |
|---|
| 2026.03.10 | ₩22,109 | ₩22,445 | ₩21,895 | ₩22,445 | +1.52% | 8.8만 |
|---|
| 2026.03.09 | ₩22,015 | ₩22,498 | ₩21,881 | ₩22,083 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩22,566 | ₩22,807 | ₩22,015 | ₩22,190 | -1.66% | 6만 |
|---|
| 2026.03.05 | ₩22,646 | ₩23,156 | ₩22,337 | ₩22,646 | 0.00% | 5.3만 |
|---|
| 2026.03.04 | ₩22,364 | ₩23,035 | ₩22,069 | ₩22,619 | +1.14% | 9.5만 |
|---|
| 2026.03.03 | ₩22,297 | ₩22,552 | ₩21,720 | ₩22,230 | -0.30% | 8.6만 |
|---|
| 2026.03.02 | ₩22,525 | ₩22,888 | ₩22,056 | ₩22,606 | +0.36% | 8만 |
|---|
| 2026.02.27 | ₩22,244 | ₩22,485 | ₩21,948 | ₩22,378 | +0.60% | 5.1만 |
|---|
| 2026.02.26 | ₩21,841 | ₩22,311 | ₩21,787 | ₩22,311 | +2.15% | 8.1만 |
|---|
| 2026.02.25 | ₩22,109 | ₩22,176 | ₩21,734 | ₩22,002 | -0.49% | 10.3만 |
|---|
| 2026.02.24 | ₩21,908 | ₩22,230 | ₩21,747 | ₩22,190 | +1.29% | 7.6만 |
|---|
| 2026.02.23 | ₩21,922 | ₩22,203 | ₩21,465 | ₩21,814 | -0.49% | 9.3만 |
|---|
| 2026.02.20 | ₩22,337 | ₩22,633 | ₩21,989 | ₩22,096 | -1.08% | 7.5만 |
|---|
| 2026.02.19 | ₩21,922 | ₩22,579 | ₩21,922 | ₩22,351 | +1.96% | 8.4만 |
|---|
| 2026.02.18 | ₩21,613 | ₩22,109 | ₩21,613 | ₩21,895 | +1.30% | 5.4만 |
|---|
| 2026.02.17 | ₩21,734 | ₩21,881 | ₩21,197 | ₩21,626 | -0.49% | 9.2만 |
|---|
| 2026.02.13 | ₩21,465 | ₩21,975 | ₩21,372 | ₩21,734 | +1.25% | 6.6만 |
|---|
| 2026.02.12 | ₩21,291 | ₩21,586 | ₩20,929 | ₩21,264 | -0.13% | 8.9만 |
|---|
| 2026.02.11 | ₩21,975 | ₩21,975 | ₩21,398 | ₩21,398 | -2.63% | 4.9만 |
|---|
| 2026.02.10 | ₩21,331 | ₩21,948 | ₩21,331 | ₩21,600 | +1.26% | 6.8만 |
|---|
| 2026.02.09 | ₩21,546 | ₩22,136 | ₩21,479 | ₩21,734 | +0.87% | 7.8만 |
|---|
| 2026.02.06 | ₩20,701 | ₩21,881 | ₩20,701 | ₩21,506 | +3.89% | 12.9만 |
|---|
| 2026.02.05 | ₩20,406 | ₩21,076 | ₩20,151 | ₩20,567 | +0.79% | 13.3만 |
|---|
| 2026.02.04 | ₩19,923 | ₩20,473 | ₩19,856 | ₩20,365 | +2.22% | 7.8만 |
|---|
| 2026.02.03 | ₩19,990 | ₩20,110 | ₩19,735 | ₩20,030 | +0.20% | 8.8만 |
|---|
| 2026.02.02 | ₩19,775 | ₩20,110 | ₩19,534 | ₩19,856 | +0.41% | 9.8만 |
|---|
| 2026.01.30 | ₩20,218 | ₩20,379 | ₩19,681 | ₩20,057 | -0.80% | 8.6만 |
|---|
| 2026.01.29 | ₩20,084 | ₩20,580 | ₩19,748 | ₩20,419 | +1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩20,124 | ₩20,137 | ₩19,802 | ₩19,976 | -0.73% | 10.1만 |
|---|
| 2026.01.27 | ₩20,124 | ₩20,271 | ₩19,869 | ₩20,057 | -0.33% | 8.5만 |
|---|
| 2026.01.26 | ₩20,580 | ₩20,660 | ₩20,070 | ₩20,191 | -1.89% | 7.1만 |
|---|
| 2026.01.23 | ₩20,513 | ₩20,781 | ₩20,298 | ₩20,312 | -0.98% | 8.8만 |
|---|
| 2026.01.22 | ₩20,821 | ₩21,117 | ₩20,432 | ₩20,432 | -1.87% | 12.4만 |
|---|
| 2026.01.21 | ₩20,902 | ₩21,184 | ₩19,869 | ₩20,674 | -1.09% | 24만 |
|---|
| 2026.01.20 | ₩20,835 | ₩21,358 | ₩20,808 | ₩21,130 | +1.42% | 15.4만 |
|---|
| 2026.01.16 | ₩21,546 | ₩21,546 | ₩20,808 | ₩20,929 | -2.86% | 13.1만 |
|---|
| 2026.01.15 | ₩21,224 | ₩21,626 | ₩20,956 | ₩21,358 | +0.63% | 14만 |
|---|
| 2026.01.14 | ₩21,157 | ₩21,573 | ₩20,982 | ₩21,385 | +1.08% | 20.8만 |
|---|
| 2026.01.13 | ₩20,714 | ₩21,237 | ₩20,607 | ₩21,009 | +1.42% | 6.9만 |
|---|
| 2026.01.12 | ₩20,285 | ₩20,660 | ₩20,043 | ₩20,540 | +1.26% | 10.3만 |
|---|
| 2026.01.09 | ₩20,097 | ₩20,540 | ₩19,949 | ₩20,298 | +1.00% | 7.1만 |
|---|
| 2026.01.08 | ₩19,681 | ₩20,392 | ₩19,668 | ₩20,137 | +2.32% | 8.6만 |
|---|
| 2026.01.07 | ₩20,647 | ₩20,647 | ₩19,480 | ₩19,654 | -4.81% | 12.5만 |
|---|
| 2026.01.06 | ₩19,641 | ₩20,660 | ₩19,587 | ₩20,499 | +4.37% | 19.3만 |
|---|
| 2026.01.05 | ₩19,896 | ₩20,191 | ₩19,171 | ₩19,601 | -1.48% | 16.7만 |
|---|
| 2026.01.02 | ₩19,426 | ₩19,762 | ₩19,037 | ₩19,708 | +1.45% | 15.2만 |
|---|
| 2025.12.31 | ₩19,185 | ₩19,319 | ₩19,064 | ₩19,279 | +0.49% | 10.1만 |
|---|
| 2025.12.30 | ₩18,943 | ₩19,279 | ₩18,943 | ₩19,171 | +1.20% | 10.8만 |
|---|
| 2025.12.29 | ₩18,380 | ₩19,158 | ₩18,380 | ₩18,957 | +3.14% | 12.2만 |
|---|
| 2025.12.26 | ₩18,474 | ₩18,621 | ₩18,299 | ₩18,514 | +0.22% | 6.5만 |
|---|
| 2025.12.24 | ₩18,232 | ₩18,688 | ₩18,179 | ₩18,554 | +1.77% | 6.2만 |
|---|
| 2025.12.23 | ₩18,648 | ₩18,930 | ₩18,259 | ₩18,286 | -1.94% | 11.8만 |
|---|
| 2025.12.22 | ₩17,763 | ₩18,823 | ₩17,763 | ₩18,581 | +4.61% | 23.7만 |
|---|
| 2025.12.19 | ₩18,675 | ₩18,863 | ₩16,716 | ₩17,561 | -5.96% | 41.9만 |
|---|
| 2025.12.18 | ₩18,782 | ₩18,863 | ₩18,407 | ₩18,541 | -1.29% | 17.1만 |
|---|
| 2025.12.17 | ₩18,823 | ₩19,373 | ₩18,581 | ₩18,742 | -0.43% | 20.3만 |
|---|
| 2025.12.16 | ₩18,474 | ₩18,715 | ₩18,192 | ₩18,702 | +1.23% | 16.6만 |
|---|
| 2025.12.15 | ₩18,568 | ₩18,621 | ₩18,259 | ₩18,554 | -0.07% | 23.6만 |
|---|
| 2025.12.12 | ₩18,702 | ₩18,702 | ₩18,165 | ₩18,433 | -1.43% | 9.9만 |
|---|
| 2025.12.11 | ₩18,688 | ₩18,715 | ₩18,380 | ₩18,621 | -0.36% | 16.8만 |
|---|
| 2025.12.10 | ₩18,340 | ₩18,876 | ₩17,924 | ₩18,702 | +1.98% | 25만 |
|---|
| 2025.12.09 | ₩18,501 | ₩18,541 | ₩18,192 | ₩18,259 | -1.31% | 11.3만 |
|---|
| 2025.12.08 | ₩18,943 | ₩18,957 | ₩18,246 | ₩18,366 | -3.05% | 12.2만 |
|---|
| 2025.12.05 | ₩19,332 | ₩19,413 | ₩18,796 | ₩18,890 | -2.29% | 10.2만 |
|---|
| 2025.12.04 | ₩19,279 | ₩19,547 | ₩19,051 | ₩19,077 | -1.04% | 9.9만 |
|---|
| 2025.12.03 | ₩19,010 | ₩19,453 | ₩19,010 | ₩19,346 | +1.76% | 13.7만 |
|---|
| 2025.12.02 | ₩19,413 | ₩19,426 | ₩18,796 | ₩19,037 | -1.94% | 9.7만 |
|---|
| 2025.12.01 | ₩19,051 | ₩19,614 | ₩19,051 | ₩19,279 | +1.20% | 12.3만 |
|---|
| 2025.11.28 | ₩18,809 | ₩19,560 | ₩18,809 | ₩19,252 | +2.35% | 4.9만 |
|---|
| 2025.11.26 | ₩18,916 | ₩19,024 | ₩18,729 | ₩18,970 | +0.28% | 9.3만 |
|---|
| 2025.11.25 | ₩18,313 | ₩18,916 | ₩18,179 | ₩18,890 | +3.15% | 12.6만 |
|---|
| 2025.11.24 | ₩18,058 | ₩18,487 | ₩18,031 | ₩18,474 | +2.30% | 23.1만 |
|---|
| 2025.11.21 | ₩17,991 | ₩18,380 | ₩17,628 | ₩18,205 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩18,769 | ₩18,943 | ₩18,058 | ₩18,125 | -3.43% | 15.7만 |
|---|
| 2025.11.19 | ₩17,937 | ₩18,433 | ₩17,830 | ₩18,366 | +2.39% | 22.2만 |
|---|
| 2025.11.18 | ₩18,085 | ₩18,581 | ₩17,789 | ₩18,125 | +0.22% | 35.8만 |
|---|
| 2025.11.17 | ₩18,755 | ₩18,755 | ₩17,924 | ₩18,071 | -3.65% | 14.6만 |
|---|
| 2025.11.14 | ₩17,789 | ₩19,010 | ₩17,763 | ₩18,648 | +4.83% | 20.1만 |
|---|
| 2025.11.13 | ₩20,821 | ₩20,821 | ₩17,642 | ₩17,897 | -14.05% | 14.7만 |
|---|
| 2025.11.12 | ₩19,091 | ₩19,453 | ₩18,729 | ₩19,373 | +1.48% | 12.9만 |
|---|
| 2025.11.11 | ₩18,433 | ₩19,091 | ₩18,433 | ₩19,010 | +3.13% | 7만 |
|---|
| 2025.11.10 | ₩18,755 | ₩19,037 | ₩18,272 | ₩18,340 | -2.22% | 8.8만 |
|---|
| 2025.11.07 | ₩18,769 | ₩18,769 | ₩18,286 | ₩18,514 | -1.36% | 7.3만 |
|---|
| 2025.11.06 | ₩18,729 | ₩19,212 | ₩18,702 | ₩18,782 | +0.29% | 11.4만 |
|---|
| 2025.11.05 | ₩18,983 | ₩19,212 | ₩18,809 | ₩18,836 | -0.78% | 11만 |
|---|
| 2025.11.04 | ₩20,473 | ₩20,473 | ₩18,997 | ₩19,010 | -7.14% | 9.9만 |
|---|
| 2025.11.03 | ₩20,741 | ₩20,915 | ₩20,285 | ₩20,714 | -0.13% | 7.4만 |
|---|
| 2025.10.31 | ₩20,754 | ₩20,982 | ₩20,634 | ₩20,902 | +0.71% | 9.1만 |
|---|
| 2025.10.30 | ₩20,942 | ₩21,184 | ₩20,660 | ₩20,660 | -1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩20,634 | ₩21,090 | ₩20,567 | ₩21,090 | +2.21% | 7.3만 |
|---|
| 2025.10.28 | ₩20,419 | ₩20,660 | ₩20,365 | ₩20,392 | -0.13% | 7.5만 |
|---|
| 2025.10.27 | ₩20,593 | ₩20,647 | ₩20,298 | ₩20,499 | -0.46% | 7.7만 |
|---|
| 2025.10.24 | ₩20,634 | ₩20,902 | ₩20,446 | ₩20,446 | -0.91% | 5.1만 |
|---|
| 2025.10.23 | ₩20,379 | ₩21,050 | ₩20,379 | ₩20,714 | +1.65% | 12.7만 |
|---|
| 2025.10.22 | ₩19,856 | ₩20,218 | ₩19,829 | ₩20,164 | +1.55% | 7.4만 |
|---|
| 2025.10.21 | ₩19,976 | ₩20,097 | ₩19,601 | ₩19,842 | -0.67% | 7.7만 |
|---|
| 2025.10.20 | ₩19,359 | ₩20,070 | ₩19,359 | ₩19,896 | +2.77% | 8.7만 |
|---|
| 2025.10.17 | ₩19,426 | ₩19,453 | ₩18,849 | ₩19,292 | -0.69% | 8.5만 |
|---|
| 2025.10.16 | ₩19,748 | ₩19,748 | ₩19,252 | ₩19,359 | -1.97% | 6.3만 |
|---|
| 2025.10.15 | ₩19,574 | ₩19,762 | ₩19,373 | ₩19,627 | +0.27% | 8.8만 |
|---|
| 2025.10.14 | ₩17,991 | ₩19,386 | ₩17,991 | ₩19,332 | +7.46% | 12.1만 |
|---|
| 2025.10.13 | ₩18,246 | ₩18,340 | ₩18,044 | ₩18,272 | +0.15% | 5.5만 |
|---|
| 2025.10.10 | ₩19,212 | ₩19,212 | ₩18,031 | ₩18,044 | -6.08% | 22.5만 |
|---|