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 | ₩16,080 | ₩16,080 | ₩15,825 | ₩15,825 | -1.58% | 3.9만 |
| 2026.10.08 | ₩16,080 | ₩16,080 | ₩15,758 | ₩15,933 | -0.92% | 7.9만 |
| 2026.10.07 | ₩16,295 | ₩16,295 | ₩15,718 | ₩15,933 | -2.22% | 6.7만 |
| 2026.10.06 | ₩16,442 | ₩16,657 | ₩16,241 | ₩16,416 | -0.16% | 6.9만 |
| 2026.10.05 | ₩16,442 | ₩16,536 | ₩16,134 | ₩16,429 | -0.08% | 5.7만 |
| 2026.10.02 | ₩16,295 | ₩16,483 | ₩16,080 | ₩16,335 | +0.25% | 9.7만 |
| 2026.10.01 | ₩16,013 | ₩16,362 | ₩15,973 | ₩16,241 | +1.42% | 8.7만 |
| 2026.09.30 | ₩16,027 | ₩16,228 | ₩16,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,134 |
| +0.67% |
| 9.7만 |
| 2026.09.29 | ₩16,214 | ₩16,348 | ₩16,000 | ₩16,027 | -1.16% | 9.4만 |
|---|
| 2026.09.28 | ₩16,523 | ₩16,590 | ₩16,228 | ₩16,308 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩16,818 | ₩16,831 | ₩16,402 | ₩16,496 | -1.91% | 6만 |
|---|
| 2026.09.24 | ₩16,764 | ₩16,979 | ₩16,590 | ₩16,751 | -0.08% | 10.3만 |
|---|
| 2026.09.23 | ₩16,778 | ₩16,939 | ₩16,590 | ₩16,764 | -0.08% | 15.1만 |
|---|
| 2026.09.22 | ₩16,778 | ₩16,965 | ₩16,563 | ₩16,764 | -0.08% | 10만 |
|---|
| 2026.09.21 | ₩17,193 | ₩17,193 | ₩16,684 | ₩16,724 | -2.73% | 8.5만 |
|---|
| 2026.09.18 | ₩17,368 | ₩17,381 | ₩16,992 | ₩17,032 | -1.93% | 5.4만 |
|---|
| 2026.09.17 | ₩17,421 | ₩17,676 | ₩17,140 | ₩17,287 | -0.77% | 6만 |
|---|
| 2026.09.16 | ₩17,529 | ₩17,716 | ₩17,140 | ₩17,234 | -1.68% | 9.3만 |
|---|
| 2026.09.15 | ₩17,328 | ₩17,716 | ₩17,328 | ₩17,596 | +1.55% | 8.5만 |
|---|
| 2026.09.14 | ₩18,079 | ₩18,092 | ₩17,328 | ₩17,328 | -4.15% | 33.2만 |
|---|
| 2026.09.11 | ₩18,253 | ₩18,253 | ₩17,971 | ₩18,092 | -0.88% | 10.1만 |
|---|
| 2026.09.10 | ₩18,266 | ₩18,266 | ₩17,837 | ₩18,105 | -0.88% | 17.2만 |
|---|
| 2026.09.09 | ₩18,307 | ₩18,427 | ₩17,649 | ₩18,347 | +0.22% | 5.8만 |
|---|
| 2026.09.08 | ₩18,038 | ₩18,307 | ₩17,944 | ₩18,226 | +1.04% | 11.2만 |
|---|
| 2026.09.04 | ₩18,025 | ₩18,052 | ₩17,784 | ₩17,904 | -0.67% | 5.2만 |
|---|
| 2026.09.03 | ₩17,730 | ₩18,038 | ₩17,582 | ₩17,971 | +1.36% | 7.6만 |
|---|
| 2026.09.02 | ₩17,596 | ₩17,877 | ₩17,596 | ₩17,797 | +1.14% | 3.5만 |
|---|
| 2026.09.01 | ₩17,810 | ₩18,065 | ₩17,556 | ₩17,743 | -0.38% | 7.6만 |
|---|
| 2026.08.31 | ₩17,649 | ₩18,079 | ₩17,649 | ₩17,958 | +1.75% | 6.7만 |
|---|
| 2026.08.28 | ₩18,065 | ₩18,065 | ₩17,556 | ₩17,609 | -2.52% | 74.5만 |
|---|
| 2026.08.27 | ₩17,743 | ₩18,172 | ₩17,623 | ₩18,159 | +2.34% | 6.3만 |
|---|
| 2026.08.26 | ₩17,837 | ₩17,918 | ₩17,676 | ₩17,851 | +0.08% | 5.6만 |
|---|
| 2026.08.25 | ₩18,065 | ₩18,159 | ₩17,851 | ₩17,891 | -0.97% | 3.6만 |
|---|
| 2026.08.24 | ₩18,628 | ₩18,709 | ₩17,891 | ₩17,985 | -3.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,387 | ₩18,830 | ₩18,159 | ₩18,803 | +2.26% | 77.1만 |
|---|
| 2026.08.20 | ₩18,172 | ₩18,628 | ₩17,985 | ₩18,186 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,213 | ₩18,414 | ₩18,146 | ₩18,240 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩18,642 | ₩18,736 | ₩18,199 | ₩18,307 | -1.80% | 9.9만 |
|---|
| 2026.08.17 | ₩18,695 | ₩19,245 | ₩18,642 | ₩18,682 | -0.07% | 11.9만 |
|---|
| 2026.08.14 | ₩19,433 | ₩19,433 | ₩18,387 | ₩18,575 | -4.42% | 10.7만 |
|---|
| 2026.08.13 | ₩21,458 | ₩21,713 | ₩19,178 | ₩19,272 | -10.19% | 13.7만 |
|---|
| 2026.08.12 | ₩20,640 | ₩20,747 | ₩20,372 | ₩20,506 | -0.65% | 12.1만 |
|---|
| 2026.08.11 | ₩19,406 | ₩20,694 | ₩19,406 | ₩20,533 | +5.81% | 9.4만 |
|---|
| 2026.08.10 | ₩19,581 | ₩19,728 | ₩19,379 | ₩19,554 | -0.14% | 3.8만 |
|---|
| 2026.08.07 | ₩19,366 | ₩19,701 | ₩19,259 | ₩19,554 | +0.97% | 3.8만 |
|---|
| 2026.08.06 | ₩19,084 | ₩19,742 | ₩19,084 | ₩19,460 | +1.97% | 10.8만 |
|---|
| 2026.08.05 | ₩18,065 | ₩19,406 | ₩18,052 | ₩19,205 | +6.31% | 8.6만 |
|---|
| 2026.08.04 | ₩18,132 | ₩18,266 | ₩18,025 | ₩18,132 | 0.00% | 4.5만 |
|---|
| 2026.08.03 | ₩18,441 | ₩18,441 | ₩17,891 | ₩18,079 | -1.96% | 1.9만 |
|---|
| 2026.07.31 | ₩18,186 | ₩18,347 | ₩17,877 | ₩18,240 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩17,663 | ₩18,092 | ₩17,569 | ₩18,065 | +2.28% | 4만 |
|---|
| 2026.07.29 | ₩18,427 | ₩18,427 | ₩17,663 | ₩17,663 | -4.15% | 6.5만 |
|---|
| 2026.07.28 | ₩18,293 | ₩18,400 | ₩18,146 | ₩18,307 | +0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,655 | ₩19,286 | ₩18,441 | ₩18,588 | -0.36% | 3.5만 |
|---|
| 2026.07.24 | ₩18,709 | ₩18,816 | ₩18,467 | ₩18,669 | -0.22% | 4.8만 |
|---|
| 2026.07.23 | ₩18,722 | ₩18,937 | ₩18,548 | ₩18,709 | -0.07% | 4.1만 |
|---|
| 2026.07.22 | ₩18,387 | ₩18,843 | ₩18,387 | ₩18,789 | +2.19% | 4만 |
|---|
| 2026.07.21 | ₩17,904 | ₩18,307 | ₩17,864 | ₩18,226 | +1.80% | 6.1만 |
|---|
| 2026.07.20 | ₩17,824 | ₩17,851 | ₩17,663 | ₩17,716 | -0.60% | 3.8만 |
|---|
| 2026.07.17 | ₩17,797 | ₩18,105 | ₩17,542 | ₩17,784 | -0.08% | 10만 |
|---|
| 2026.07.16 | ₩17,770 | ₩17,944 | ₩17,636 | ₩17,757 | -0.08% | 5.1만 |
|---|
| 2026.07.15 | ₩18,172 | ₩18,186 | ₩17,676 | ₩17,971 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩18,253 | ₩18,467 | ₩17,944 | ₩18,038 | -1.18% | 3.2만 |
|---|
| 2026.07.13 | ₩18,320 | ₩18,427 | ₩18,186 | ₩18,253 | -0.37% | 4만 |
|---|
| 2026.07.10 | ₩18,535 | ₩18,561 | ₩18,052 | ₩18,333 | -1.09% | 5.5만 |
|---|
| 2026.07.09 | ₩18,132 | ₩18,964 | ₩18,132 | ₩18,374 | +1.33% | 7.7만 |
|---|
| 2026.07.08 | ₩17,649 | ₩18,119 | ₩17,649 | ₩18,105 | +2.58% | 4.1만 |
|---|
| 2026.07.07 | ₩17,488 | ₩17,690 | ₩17,328 | ₩17,609 | +0.69% | 5.8만 |
|---|
| 2026.07.06 | ₩17,180 | ₩17,623 | ₩17,180 | ₩17,301 | +0.70% | 11.2만 |
|---|
| 2026.07.02 | ₩17,314 | ₩17,770 | ₩17,140 | ₩17,314 | 0.00% | 7.2만 |
|---|
| 2026.07.01 | ₩17,716 | ₩17,784 | ₩17,207 | ₩17,314 | -2.27% | 7.7만 |
|---|
| 2026.06.30 | ₩17,904 | ₩17,985 | ₩17,663 | ₩17,837 | -0.37% | 9.9만 |
|---|
| 2026.06.29 | ₩18,333 | ₩18,333 | ₩17,891 | ₩17,958 | -2.05% | 7.4만 |
|---|
| 2026.06.26 | ₩18,213 | ₩18,414 | ₩18,065 | ₩18,226 | +0.07% | 11.2만 |
|---|
| 2026.06.25 | ₩18,012 | ₩18,535 | ₩17,971 | ₩18,441 | +2.38% | 14.6만 |
|---|
| 2026.06.24 | ₩18,172 | ₩18,172 | ₩17,703 | ₩18,052 | -0.66% | 21.6만 |
|---|
| 2026.06.23 | ₩17,904 | ₩18,199 | ₩17,891 | ₩18,105 | +1.12% | 6.3만 |
|---|
| 2026.06.22 | ₩18,333 | ₩18,347 | ₩18,012 | ₩18,213 | -0.66% | 7만 |
|---|
| 2026.06.18 | ₩18,146 | ₩18,172 | ₩17,609 | ₩18,132 | -0.07% | 10.6만 |
|---|
| 2026.06.17 | ₩18,253 | ₩18,682 | ₩17,958 | ₩17,958 | -1.62% | 12.6만 |
|---|
| 2026.06.16 | ₩18,293 | ₩18,454 | ₩18,025 | ₩18,105 | -1.03% | 7.4만 |
|---|
| 2026.06.15 | ₩18,172 | ₩18,535 | ₩18,025 | ₩18,387 | +1.18% | 6.9만 |
|---|
| 2026.06.12 | ₩17,904 | ₩18,253 | ₩17,877 | ₩18,119 | +1.20% | 8.2만 |
|---|
| 2026.06.11 | ₩18,105 | ₩18,119 | ₩17,770 | ₩18,025 | -0.44% | 6.1만 |
|---|
| 2026.06.10 | ₩18,602 | ₩18,655 | ₩17,784 | ₩17,824 | -4.18% | 11.5만 |
|---|
| 2026.06.09 | ₩18,883 | ₩18,964 | ₩18,280 | ₩18,763 | -0.64% | 8.9만 |
|---|
| 2026.06.08 | ₩18,535 | ₩18,950 | ₩18,535 | ₩18,789 | +1.37% | 5.5만 |
|---|
| 2026.06.05 | ₩18,763 | ₩18,923 | ₩18,387 | ₩18,427 | -1.79% | 7.1만 |
|---|
| 2026.06.04 | ₩18,266 | ₩19,138 | ₩18,266 | ₩18,991 | +3.96% | 8.5만 |
|---|
| 2026.06.03 | ₩18,628 | ₩18,642 | ₩18,119 | ₩18,159 | -2.52% | 72.9만 |
|---|
| 2026.06.02 | ₩18,548 | ₩18,816 | ₩18,521 | ₩18,642 | +0.51% | 11.3만 |
|---|
| 2026.06.01 | ₩18,749 | ₩18,856 | ₩18,414 | ₩18,441 | -1.65% | 41만 |
|---|
| 2026.05.29 | ₩18,454 | ₩18,856 | ₩18,454 | ₩18,548 | +0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩18,669 | ₩18,843 | ₩18,602 | ₩18,642 | -0.14% | 8.2만 |
|---|
| 2026.05.27 | ₩19,245 | ₩19,554 | ₩18,749 | ₩18,763 | -2.51% | 68.8만 |
|---|
| 2026.05.26 | ₩19,795 | ₩19,795 | ₩19,393 | ₩19,406 | -1.96% | 10.6만 |
|---|
| 2026.05.22 | ₩19,460 | ₩19,929 | ₩19,192 | ₩19,849 | +2.00% | 7.1만 |
|---|
| 2026.05.21 | ₩19,379 | ₩19,648 | ₩19,111 | ₩19,393 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩19,715 | ₩19,996 | ₩19,460 | ₩19,514 | -1.02% | 5.9만 |
|---|
| 2026.05.19 | ₩20,399 | ₩20,466 | ₩19,742 | ₩19,768 | -3.09% | 11.3만 |
|---|
| 2026.05.18 | ₩19,983 | ₩20,895 | ₩19,178 | ₩20,788 | +4.03% | 7.8만 |
|---|
| 2026.05.15 | ₩21,297 | ₩21,297 | ₩20,439 | ₩20,506 | -3.72% | 9.8만 |
|---|
| 2026.05.14 | ₩19,366 | ₩21,686 | ₩19,366 | ₩21,136 | +9.14% | 19.7만 |
|---|
| 2026.05.13 | ₩19,447 | ₩19,688 | ₩19,192 | ₩19,232 | -1.10% | 10.5만 |
|---|
| 2026.05.12 | ₩19,540 | ₩19,621 | ₩19,192 | ₩19,500 | -0.21% | 10만 |
|---|
| 2026.05.11 | ₩19,607 | ₩19,795 | ₩19,460 | ₩19,554 | -0.27% | 7.9만 |
|---|
| 2026.05.08 | ₩19,648 | ₩19,835 | ₩18,736 | ₩19,688 | +0.20% | 6.1만 |
|---|
| 2026.05.07 | ₩19,420 | ₩19,514 | ₩19,138 | ₩19,433 | +0.07% | 9.9만 |
|---|
| 2026.05.06 | ₩19,782 | ₩19,782 | ₩19,165 | ₩19,567 | -1.08% | 13.3만 |
|---|
| 2026.05.05 | ₩19,688 | ₩20,077 | ₩19,621 | ₩19,862 | +0.89% | 9.1만 |
|---|
| 2026.05.04 | ₩19,782 | ₩19,782 | ₩19,447 | ₩19,514 | -1.36% | 11.4만 |
|---|
| 2026.05.01 | ₩19,540 | ₩19,755 | ₩19,366 | ₩19,755 | +1.10% | 10.8만 |
|---|
| 2026.04.30 | ₩19,205 | ₩19,862 | ₩19,178 | ₩19,675 | +2.44% | 12.1만 |
|---|
| 2026.04.29 | ₩19,688 | ₩19,688 | ₩18,856 | ₩19,366 | -1.63% | 19.6만 |
|---|
| 2026.04.28 | ₩19,312 | ₩19,634 | ₩19,178 | ₩19,487 | +0.90% | 4만 |
|---|
| 2026.04.27 | ₩19,447 | ₩19,876 | ₩19,151 | ₩19,232 | -1.10% | 11만 |
|---|
| 2026.04.24 | ₩18,669 | ₩19,554 | ₩18,561 | ₩19,433 | +4.09% | 9.6만 |
|---|
| 2026.04.23 | ₩18,950 | ₩19,192 | ₩18,535 | ₩18,763 | -0.99% | 10.8만 |
|---|
| 2026.04.22 | ₩18,427 | ₩18,964 | ₩18,159 | ₩18,870 | +2.40% | 19.4만 |
|---|
| 2026.04.21 | ₩18,293 | ₩18,561 | ₩18,038 | ₩18,172 | -0.66% | 26.9만 |
|---|
| 2026.04.20 | ₩18,830 | ₩18,856 | ₩18,253 | ₩18,266 | -2.99% | 11.4만 |
|---|
| 2026.04.17 | ₩18,977 | ₩18,991 | ₩18,427 | ₩18,763 | -1.13% | 10.3만 |
|---|
| 2026.04.16 | ₩19,795 | ₩19,795 | ₩18,910 | ₩18,910 | -4.47% | 4.4만 |
|---|
| 2026.04.15 | ₩19,554 | ₩19,903 | ₩19,554 | ₩19,648 | +0.48% | 19.7만 |
|---|
| 2026.04.14 | ₩19,849 | ₩19,983 | ₩19,447 | ₩19,715 | -0.68% | 12.6만 |
|---|
| 2026.04.13 | ₩19,393 | ₩19,768 | ₩19,178 | ₩19,742 | +1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩18,588 | ₩19,232 | ₩18,535 | ₩19,232 | +3.46% | 11.4만 |
|---|
| 2026.04.09 | ₩18,789 | ₩18,950 | ₩18,642 | ₩18,682 | -0.57% | 6.8만 |
|---|
| 2026.04.08 | ₩18,642 | ₩18,950 | ₩18,266 | ₩18,789 | +0.79% | 10.7만 |
|---|
| 2026.04.07 | ₩18,561 | ₩18,950 | ₩18,280 | ₩18,494 | -0.36% | 6.4만 |
|---|
| 2026.04.06 | ₩18,374 | ₩18,695 | ₩18,347 | ₩18,494 | +0.66% | 6.8만 |
|---|
| 2026.04.02 | ₩17,730 | ₩18,280 | ₩17,623 | ₩18,199 | +2.65% | 9.8만 |
|---|
| 2026.04.01 | ₩17,985 | ₩18,025 | ₩17,690 | ₩17,851 | -0.75% | 12.1만 |
|---|
| 2026.03.31 | ₩17,757 | ₩18,105 | ₩17,623 | ₩18,079 | +1.81% | 11.7만 |
|---|
| 2026.03.30 | ₩17,971 | ₩18,038 | ₩17,328 | ₩17,488 | -2.69% | 14만 |
|---|
| 2026.03.27 | ₩18,240 | ₩18,266 | ₩17,730 | ₩17,864 | -2.06% | 13.1만 |
|---|
| 2026.03.26 | ₩19,031 | ₩19,259 | ₩18,199 | ₩18,307 | -3.81% | 13.3만 |
|---|
| 2026.03.25 | ₩19,433 | ₩19,621 | ₩19,017 | ₩19,138 | -1.52% | 14.5만 |
|---|
| 2026.03.24 | ₩18,977 | ₩19,675 | ₩18,977 | ₩19,420 | +2.33% | 16.2만 |
|---|
| 2026.03.23 | ₩18,293 | ₩19,406 | ₩18,119 | ₩19,071 | +4.25% | 17.7만 |
|---|
| 2026.03.20 | ₩18,333 | ₩18,695 | ₩18,038 | ₩18,240 | -0.51% | 24.7만 |
|---|
| 2026.03.19 | ₩18,146 | ₩18,682 | ₩17,904 | ₩18,508 | +2.00% | 11.2만 |
|---|
| 2026.03.18 | ₩17,770 | ₩18,280 | ₩17,770 | ₩18,119 | +1.96% | 16.8만 |
|---|
| 2026.03.17 | ₩17,851 | ₩17,851 | ₩17,475 | ₩17,663 | -1.05% | 23.7만 |
|---|
| 2026.03.16 | ₩17,260 | ₩17,757 | ₩17,100 | ₩17,582 | +1.86% | 23.2만 |
|---|
| 2026.03.13 | ₩16,456 | ₩17,636 | ₩16,308 | ₩17,113 | +3.99% | 55만 |
|---|
| 2026.03.12 | ₩20,385 | ₩20,385 | ₩16,188 | ₩16,228 | -20.39% | 81.1만 |
|---|
| 2026.03.11 | ₩22,491 | ₩22,612 | ₩22,062 | ₩22,464 | -0.12% | 7.7만 |
|---|
| 2026.03.10 | ₩22,102 | ₩22,437 | ₩21,887 | ₩22,437 | +1.52% | 8.8만 |
|---|
| 2026.03.09 | ₩22,008 | ₩22,491 | ₩21,874 | ₩22,075 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩22,558 | ₩22,799 | ₩22,008 | ₩22,182 | -1.66% | 6만 |
|---|
| 2026.03.05 | ₩22,638 | ₩23,148 | ₩22,330 | ₩22,638 | 0.00% | 5.3만 |
|---|
| 2026.03.04 | ₩22,357 | ₩23,027 | ₩22,062 | ₩22,612 | +1.14% | 9.5만 |
|---|
| 2026.03.03 | ₩22,290 | ₩22,545 | ₩21,713 | ₩22,223 | -0.30% | 8.6만 |
|---|
| 2026.03.02 | ₩22,518 | ₩22,880 | ₩22,048 | ₩22,598 | +0.36% | 8만 |
|---|
| 2026.02.27 | ₩22,236 | ₩22,478 | ₩21,941 | ₩22,370 | +0.60% | 5.1만 |
|---|
| 2026.02.26 | ₩21,834 | ₩22,303 | ₩21,780 | ₩22,303 | +2.15% | 8.1만 |
|---|
| 2026.02.25 | ₩22,102 | ₩22,169 | ₩21,726 | ₩21,995 | -0.49% | 10.3만 |
|---|
| 2026.02.24 | ₩21,901 | ₩22,223 | ₩21,740 | ₩22,182 | +1.29% | 7.6만 |
|---|
| 2026.02.23 | ₩21,914 | ₩22,196 | ₩21,458 | ₩21,807 | -0.49% | 9.3만 |
|---|
| 2026.02.20 | ₩22,330 | ₩22,625 | ₩21,981 | ₩22,089 | -1.08% | 7.5만 |
|---|
| 2026.02.19 | ₩21,914 | ₩22,571 | ₩21,914 | ₩22,343 | +1.96% | 8.4만 |
|---|
| 2026.02.18 | ₩21,606 | ₩22,102 | ₩21,606 | ₩21,887 | +1.30% | 5.4만 |
|---|
| 2026.02.17 | ₩21,726 | ₩21,874 | ₩21,190 | ₩21,619 | -0.49% | 9.2만 |
|---|
| 2026.02.13 | ₩21,458 | ₩21,968 | ₩21,364 | ₩21,726 | +1.25% | 6.6만 |
|---|
| 2026.02.12 | ₩21,284 | ₩21,579 | ₩20,922 | ₩21,257 | -0.13% | 8.9만 |
|---|
| 2026.02.11 | ₩21,968 | ₩21,968 | ₩21,391 | ₩21,391 | -2.63% | 4.9만 |
|---|
| 2026.02.10 | ₩21,324 | ₩21,941 | ₩21,324 | ₩21,592 | +1.26% | 6.8만 |
|---|
| 2026.02.09 | ₩21,539 | ₩22,129 | ₩21,472 | ₩21,726 | +0.87% | 7.8만 |
|---|
| 2026.02.06 | ₩20,694 | ₩21,874 | ₩20,694 | ₩21,498 | +3.89% | 12.9만 |
|---|
| 2026.02.05 | ₩20,399 | ₩21,069 | ₩20,144 | ₩20,560 | +0.79% | 13.3만 |
|---|
| 2026.02.04 | ₩19,916 | ₩20,466 | ₩19,849 | ₩20,359 | +2.22% | 7.8만 |
|---|
| 2026.02.03 | ₩19,983 | ₩20,104 | ₩19,728 | ₩20,023 | +0.20% | 8.8만 |
|---|
| 2026.02.02 | ₩19,768 | ₩20,104 | ₩19,527 | ₩19,849 | +0.41% | 9.8만 |
|---|
| 2026.01.30 | ₩20,211 | ₩20,372 | ₩19,675 | ₩20,050 | -0.80% | 8.6만 |
|---|
| 2026.01.29 | ₩20,077 | ₩20,573 | ₩19,742 | ₩20,412 | +1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩20,117 | ₩20,131 | ₩19,795 | ₩19,970 | -0.73% | 10.1만 |
|---|
| 2026.01.27 | ₩20,117 | ₩20,265 | ₩19,862 | ₩20,050 | -0.33% | 8.5만 |
|---|
| 2026.01.26 | ₩20,573 | ₩20,654 | ₩20,063 | ₩20,184 | -1.89% | 7.1만 |
|---|
| 2026.01.23 | ₩20,506 | ₩20,774 | ₩20,291 | ₩20,305 | -0.98% | 8.8만 |
|---|
| 2026.01.22 | ₩20,814 | ₩21,110 | ₩20,426 | ₩20,426 | -1.87% | 12.4만 |
|---|
| 2026.01.21 | ₩20,895 | ₩21,177 | ₩19,862 | ₩20,667 | -1.09% | 24만 |
|---|
| 2026.01.20 | ₩20,828 | ₩21,351 | ₩20,801 | ₩21,123 | +1.42% | 15.4만 |
|---|
| 2026.01.16 | ₩21,539 | ₩21,539 | ₩20,801 | ₩20,922 | -2.86% | 13.1만 |
|---|
| 2026.01.15 | ₩21,217 | ₩21,619 | ₩20,949 | ₩21,351 | +0.63% | 14만 |
|---|
| 2026.01.14 | ₩21,150 | ₩21,566 | ₩20,975 | ₩21,378 | +1.08% | 20.8만 |
|---|
| 2026.01.13 | ₩20,707 | ₩21,230 | ₩20,600 | ₩21,002 | +1.42% | 6.9만 |
|---|
| 2026.01.12 | ₩20,278 | ₩20,654 | ₩20,037 | ₩20,533 | +1.26% | 10.3만 |
|---|
| 2026.01.09 | ₩20,090 | ₩20,533 | ₩19,943 | ₩20,291 | +1.00% | 7.1만 |
|---|
| 2026.01.08 | ₩19,675 | ₩20,385 | ₩19,661 | ₩20,131 | +2.32% | 8.6만 |
|---|
| 2026.01.07 | ₩20,640 | ₩20,640 | ₩19,473 | ₩19,648 | -4.81% | 12.5만 |
|---|
| 2026.01.06 | ₩19,634 | ₩20,654 | ₩19,581 | ₩20,493 | +4.37% | 19.3만 |
|---|
| 2026.01.05 | ₩19,889 | ₩20,184 | ₩19,165 | ₩19,594 | -1.48% | 16.7만 |
|---|
| 2026.01.02 | ₩19,420 | ₩19,755 | ₩19,031 | ₩19,701 | +1.45% | 15.2만 |
|---|
| 2025.12.31 | ₩19,178 | ₩19,312 | ₩19,058 | ₩19,272 | +0.49% | 10.1만 |
|---|
| 2025.12.30 | ₩18,937 | ₩19,272 | ₩18,937 | ₩19,165 | +1.20% | 10.8만 |
|---|
| 2025.12.29 | ₩18,374 | ₩19,151 | ₩18,374 | ₩18,950 | +3.14% | 12.2만 |
|---|
| 2025.12.26 | ₩18,467 | ₩18,615 | ₩18,293 | ₩18,508 | +0.22% | 6.5만 |
|---|
| 2025.12.24 | ₩18,226 | ₩18,682 | ₩18,172 | ₩18,548 | +1.77% | 6.2만 |
|---|
| 2025.12.23 | ₩18,642 | ₩18,923 | ₩18,253 | ₩18,280 | -1.94% | 11.8만 |
|---|
| 2025.12.22 | ₩17,757 | ₩18,816 | ₩17,757 | ₩18,575 | +4.61% | 23.7만 |
|---|
| 2025.12.19 | ₩18,669 | ₩18,856 | ₩16,711 | ₩17,556 | -5.96% | 41.9만 |
|---|
| 2025.12.18 | ₩18,776 | ₩18,856 | ₩18,400 | ₩18,535 | -1.29% | 17.1만 |
|---|
| 2025.12.17 | ₩18,816 | ₩19,366 | ₩18,575 | ₩18,736 | -0.43% | 20.3만 |
|---|
| 2025.12.16 | ₩18,467 | ₩18,709 | ₩18,186 | ₩18,695 | +1.23% | 16.6만 |
|---|
| 2025.12.15 | ₩18,561 | ₩18,615 | ₩18,253 | ₩18,548 | -0.07% | 23.6만 |
|---|
| 2025.12.12 | ₩18,695 | ₩18,695 | ₩18,159 | ₩18,427 | -1.43% | 9.9만 |
|---|
| 2025.12.11 | ₩18,682 | ₩18,709 | ₩18,374 | ₩18,615 | -0.36% | 16.8만 |
|---|
| 2025.12.10 | ₩18,333 | ₩18,870 | ₩17,918 | ₩18,695 | +1.98% | 25만 |
|---|
| 2025.12.09 | ₩18,494 | ₩18,535 | ₩18,186 | ₩18,253 | -1.31% | 11.3만 |
|---|
| 2025.12.08 | ₩18,937 | ₩18,950 | ₩18,240 | ₩18,360 | -3.05% | 12.2만 |
|---|
| 2025.12.05 | ₩19,326 | ₩19,406 | ₩18,789 | ₩18,883 | -2.29% | 10.2만 |
|---|
| 2025.12.04 | ₩19,272 | ₩19,540 | ₩19,044 | ₩19,071 | -1.04% | 9.9만 |
|---|
| 2025.12.03 | ₩19,004 | ₩19,447 | ₩19,004 | ₩19,339 | +1.76% | 13.7만 |
|---|
| 2025.12.02 | ₩19,406 | ₩19,420 | ₩18,789 | ₩19,031 | -1.94% | 9.7만 |
|---|
| 2025.12.01 | ₩19,044 | ₩19,607 | ₩19,044 | ₩19,272 | +1.20% | 12.3만 |
|---|
| 2025.11.28 | ₩18,803 | ₩19,554 | ₩18,803 | ₩19,245 | +2.35% | 4.9만 |
|---|
| 2025.11.26 | ₩18,910 | ₩19,017 | ₩18,722 | ₩18,964 | +0.28% | 9.3만 |
|---|
| 2025.11.25 | ₩18,307 | ₩18,910 | ₩18,172 | ₩18,883 | +3.15% | 12.6만 |
|---|
| 2025.11.24 | ₩18,052 | ₩18,481 | ₩18,025 | ₩18,467 | +2.30% | 23.1만 |
|---|
| 2025.11.21 | ₩17,985 | ₩18,374 | ₩17,623 | ₩18,199 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩18,763 | ₩18,937 | ₩18,052 | ₩18,119 | -3.43% | 15.7만 |
|---|
| 2025.11.19 | ₩17,931 | ₩18,427 | ₩17,824 | ₩18,360 | +2.39% | 22.2만 |
|---|
| 2025.11.18 | ₩18,079 | ₩18,575 | ₩17,784 | ₩18,119 | +0.22% | 35.8만 |
|---|
| 2025.11.17 | ₩18,749 | ₩18,749 | ₩17,918 | ₩18,065 | -3.65% | 14.6만 |
|---|
| 2025.11.14 | ₩17,784 | ₩19,004 | ₩17,757 | ₩18,642 | +4.83% | 20.1만 |
|---|
| 2025.11.13 | ₩20,814 | ₩20,814 | ₩17,636 | ₩17,891 | -14.05% | 14.7만 |
|---|
| 2025.11.12 | ₩19,084 | ₩19,447 | ₩18,722 | ₩19,366 | +1.48% | 12.9만 |
|---|
| 2025.11.11 | ₩18,427 | ₩19,084 | ₩18,427 | ₩19,004 | +3.13% | 7만 |
|---|
| 2025.11.10 | ₩18,749 | ₩19,031 | ₩18,266 | ₩18,333 | -2.22% | 8.8만 |
|---|
| 2025.11.07 | ₩18,763 | ₩18,763 | ₩18,280 | ₩18,508 | -1.36% | 7.3만 |
|---|
| 2025.11.06 | ₩18,722 | ₩19,205 | ₩18,695 | ₩18,776 | +0.29% | 11.4만 |
|---|
| 2025.11.05 | ₩18,977 | ₩19,205 | ₩18,803 | ₩18,830 | -0.78% | 11만 |
|---|
| 2025.11.04 | ₩20,466 | ₩20,466 | ₩18,991 | ₩19,004 | -7.14% | 9.9만 |
|---|
| 2025.11.03 | ₩20,734 | ₩20,908 | ₩20,278 | ₩20,707 | -0.13% | 7.4만 |
|---|
| 2025.10.31 | ₩20,747 | ₩20,975 | ₩20,627 | ₩20,895 | +0.71% | 9.1만 |
|---|
| 2025.10.30 | ₩20,935 | ₩21,177 | ₩20,654 | ₩20,654 | -1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩20,627 | ₩21,083 | ₩20,560 | ₩21,083 | +2.21% | 7.3만 |
|---|
| 2025.10.28 | ₩20,412 | ₩20,654 | ₩20,359 | ₩20,385 | -0.13% | 7.5만 |
|---|
| 2025.10.27 | ₩20,586 | ₩20,640 | ₩20,291 | ₩20,493 | -0.46% | 7.7만 |
|---|
| 2025.10.24 | ₩20,627 | ₩20,895 | ₩20,439 | ₩20,439 | -0.91% | 5.1만 |
|---|
| 2025.10.23 | ₩20,372 | ₩21,042 | ₩20,372 | ₩20,707 | +1.65% | 12.7만 |
|---|
| 2025.10.22 | ₩19,849 | ₩20,211 | ₩19,822 | ₩20,157 | +1.55% | 7.4만 |
|---|
| 2025.10.21 | ₩19,970 | ₩20,090 | ₩19,594 | ₩19,835 | -0.67% | 7.7만 |
|---|
| 2025.10.20 | ₩19,353 | ₩20,063 | ₩19,353 | ₩19,889 | +2.77% | 8.7만 |
|---|
| 2025.10.17 | ₩19,420 | ₩19,447 | ₩18,843 | ₩19,286 | -0.69% | 8.5만 |
|---|
| 2025.10.16 | ₩19,742 | ₩19,742 | ₩19,245 | ₩19,353 | -1.97% | 6.3만 |
|---|
| 2025.10.15 | ₩19,567 | ₩19,755 | ₩19,366 | ₩19,621 | +0.27% | 8.8만 |
|---|
| 2025.10.14 | ₩17,985 | ₩19,379 | ₩17,985 | ₩19,326 | +7.46% | 12.1만 |
|---|
| 2025.10.13 | ₩18,240 | ₩18,333 | ₩18,038 | ₩18,266 | +0.15% | 5.5만 |
|---|
| 2025.10.10 | ₩19,205 | ₩19,205 | ₩18,025 | ₩18,038 | -6.08% | 22.5만 |
|---|