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 | ₩16,079 | ₩16,079 | ₩15,825 | ₩15,825 | -1.58% | 3.9만 |
| 2026.10.08 | ₩16,079 | ₩16,079 | ₩15,758 | ₩15,932 | -0.92% | 7.9만 |
| 2026.10.07 | ₩16,294 | ₩16,294 | ₩15,717 | ₩15,932 | -2.22% | 6.7만 |
| 2026.10.06 | ₩16,442 | ₩16,656 | ₩16,240 | ₩16,415 | -0.16% | 6.9만 |
| 2026.10.05 | ₩16,442 | ₩16,535 | ₩16,133 | ₩16,428 | -0.08% | 5.7만 |
| 2026.10.02 | ₩16,294 | ₩16,482 | ₩16,079 | ₩16,334 | +0.25% | 9.7만 |
| 2026.10.01 | ₩16,012 | ₩16,361 | ₩15,972 | ₩16,240 | +1.42% | 8.7만 |
| 2026.09.30 | ₩16,026 | ₩16,227 | ₩15,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,133 |
| +0.67% |
| 9.7만 |
| 2026.09.29 | ₩16,214 | ₩16,348 | ₩15,999 | ₩16,026 | -1.16% | 9.4만 |
|---|
| 2026.09.28 | ₩16,522 | ₩16,589 | ₩16,227 | ₩16,307 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩16,817 | ₩16,830 | ₩16,401 | ₩16,495 | -1.91% | 6만 |
|---|
| 2026.09.24 | ₩16,763 | ₩16,978 | ₩16,589 | ₩16,750 | -0.08% | 10.3만 |
|---|
| 2026.09.23 | ₩16,777 | ₩16,938 | ₩16,589 | ₩16,763 | -0.08% | 15.1만 |
|---|
| 2026.09.22 | ₩16,777 | ₩16,965 | ₩16,562 | ₩16,763 | -0.08% | 10만 |
|---|
| 2026.09.21 | ₩17,193 | ₩17,193 | ₩16,683 | ₩16,723 | -2.73% | 8.5만 |
|---|
| 2026.09.18 | ₩17,367 | ₩17,380 | ₩16,991 | ₩17,032 | -1.93% | 5.4만 |
|---|
| 2026.09.17 | ₩17,420 | ₩17,675 | ₩17,139 | ₩17,286 | -0.77% | 6만 |
|---|
| 2026.09.16 | ₩17,528 | ₩17,716 | ₩17,139 | ₩17,233 | -1.68% | 9.3만 |
|---|
| 2026.09.15 | ₩17,327 | ₩17,716 | ₩17,327 | ₩17,595 | +1.55% | 8.5만 |
|---|
| 2026.09.14 | ₩18,078 | ₩18,091 | ₩17,327 | ₩17,327 | -4.15% | 33.2만 |
|---|
| 2026.09.11 | ₩18,252 | ₩18,252 | ₩17,970 | ₩18,091 | -0.88% | 10.1만 |
|---|
| 2026.09.10 | ₩18,265 | ₩18,265 | ₩17,836 | ₩18,104 | -0.88% | 17.2만 |
|---|
| 2026.09.09 | ₩18,306 | ₩18,426 | ₩17,648 | ₩18,346 | +0.22% | 5.8만 |
|---|
| 2026.09.08 | ₩18,037 | ₩18,306 | ₩17,944 | ₩18,225 | +1.04% | 11.2만 |
|---|
| 2026.09.04 | ₩18,024 | ₩18,051 | ₩17,783 | ₩17,903 | -0.67% | 5.2만 |
|---|
| 2026.09.03 | ₩17,729 | ₩18,037 | ₩17,581 | ₩17,970 | +1.36% | 7.6만 |
|---|
| 2026.09.02 | ₩17,595 | ₩17,876 | ₩17,595 | ₩17,796 | +1.14% | 3.5만 |
|---|
| 2026.09.01 | ₩17,809 | ₩18,064 | ₩17,555 | ₩17,742 | -0.38% | 7.6만 |
|---|
| 2026.08.31 | ₩17,648 | ₩18,078 | ₩17,648 | ₩17,957 | +1.75% | 6.7만 |
|---|
| 2026.08.28 | ₩18,064 | ₩18,064 | ₩17,555 | ₩17,608 | -2.52% | 74.5만 |
|---|
| 2026.08.27 | ₩17,742 | ₩18,171 | ₩17,622 | ₩18,158 | +2.34% | 6.3만 |
|---|
| 2026.08.26 | ₩17,836 | ₩17,917 | ₩17,675 | ₩17,850 | +0.08% | 5.6만 |
|---|
| 2026.08.25 | ₩18,064 | ₩18,158 | ₩17,850 | ₩17,890 | -0.97% | 3.6만 |
|---|
| 2026.08.24 | ₩18,627 | ₩18,708 | ₩17,890 | ₩17,984 | -3.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,386 | ₩18,829 | ₩18,158 | ₩18,802 | +2.26% | 77.1만 |
|---|
| 2026.08.20 | ₩18,171 | ₩18,627 | ₩17,984 | ₩18,185 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,212 | ₩18,413 | ₩18,145 | ₩18,239 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩18,641 | ₩18,735 | ₩18,198 | ₩18,306 | -1.80% | 9.9만 |
|---|
| 2026.08.17 | ₩18,695 | ₩19,244 | ₩18,641 | ₩18,681 | -0.07% | 11.9만 |
|---|
| 2026.08.14 | ₩19,432 | ₩19,432 | ₩18,386 | ₩18,574 | -4.42% | 10.7만 |
|---|
| 2026.08.13 | ₩21,457 | ₩21,712 | ₩19,177 | ₩19,271 | -10.19% | 13.7만 |
|---|
| 2026.08.12 | ₩20,639 | ₩20,746 | ₩20,371 | ₩20,505 | -0.65% | 12.1만 |
|---|
| 2026.08.11 | ₩19,405 | ₩20,693 | ₩19,405 | ₩20,532 | +5.81% | 9.4만 |
|---|
| 2026.08.10 | ₩19,580 | ₩19,727 | ₩19,378 | ₩19,553 | -0.14% | 3.8만 |
|---|
| 2026.08.07 | ₩19,365 | ₩19,700 | ₩19,258 | ₩19,553 | +0.97% | 3.8만 |
|---|
| 2026.08.06 | ₩19,083 | ₩19,741 | ₩19,083 | ₩19,459 | +1.97% | 10.8만 |
|---|
| 2026.08.05 | ₩18,064 | ₩19,405 | ₩18,051 | ₩19,204 | +6.31% | 8.6만 |
|---|
| 2026.08.04 | ₩18,131 | ₩18,265 | ₩18,024 | ₩18,131 | 0.00% | 4.5만 |
|---|
| 2026.08.03 | ₩18,440 | ₩18,440 | ₩17,890 | ₩18,078 | -1.96% | 1.9만 |
|---|
| 2026.07.31 | ₩18,185 | ₩18,346 | ₩17,876 | ₩18,239 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩17,662 | ₩18,091 | ₩17,568 | ₩18,064 | +2.28% | 4만 |
|---|
| 2026.07.29 | ₩18,426 | ₩18,426 | ₩17,662 | ₩17,662 | -4.15% | 6.5만 |
|---|
| 2026.07.28 | ₩18,292 | ₩18,399 | ₩18,145 | ₩18,306 | +0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,654 | ₩19,285 | ₩18,440 | ₩18,587 | -0.36% | 3.5만 |
|---|
| 2026.07.24 | ₩18,708 | ₩18,815 | ₩18,467 | ₩18,668 | -0.22% | 4.8만 |
|---|
| 2026.07.23 | ₩18,721 | ₩18,936 | ₩18,547 | ₩18,708 | -0.07% | 4.1만 |
|---|
| 2026.07.22 | ₩18,386 | ₩18,842 | ₩18,386 | ₩18,788 | +2.19% | 4만 |
|---|
| 2026.07.21 | ₩17,903 | ₩18,306 | ₩17,863 | ₩18,225 | +1.80% | 6.1만 |
|---|
| 2026.07.20 | ₩17,823 | ₩17,850 | ₩17,662 | ₩17,716 | -0.60% | 3.8만 |
|---|
| 2026.07.17 | ₩17,796 | ₩18,104 | ₩17,541 | ₩17,783 | -0.08% | 10만 |
|---|
| 2026.07.16 | ₩17,769 | ₩17,944 | ₩17,635 | ₩17,756 | -0.08% | 5.1만 |
|---|
| 2026.07.15 | ₩18,171 | ₩18,185 | ₩17,675 | ₩17,970 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩18,252 | ₩18,467 | ₩17,944 | ₩18,037 | -1.18% | 3.2만 |
|---|
| 2026.07.13 | ₩18,319 | ₩18,426 | ₩18,185 | ₩18,252 | -0.37% | 4만 |
|---|
| 2026.07.10 | ₩18,534 | ₩18,560 | ₩18,051 | ₩18,332 | -1.09% | 5.5만 |
|---|
| 2026.07.09 | ₩18,131 | ₩18,963 | ₩18,131 | ₩18,373 | +1.33% | 7.7만 |
|---|
| 2026.07.08 | ₩17,648 | ₩18,118 | ₩17,648 | ₩18,104 | +2.58% | 4.1만 |
|---|
| 2026.07.07 | ₩17,488 | ₩17,689 | ₩17,327 | ₩17,608 | +0.69% | 5.8만 |
|---|
| 2026.07.06 | ₩17,179 | ₩17,622 | ₩17,179 | ₩17,300 | +0.70% | 11.2만 |
|---|
| 2026.07.02 | ₩17,313 | ₩17,769 | ₩17,139 | ₩17,313 | 0.00% | 7.2만 |
|---|
| 2026.07.01 | ₩17,716 | ₩17,783 | ₩17,206 | ₩17,313 | -2.27% | 7.7만 |
|---|
| 2026.06.30 | ₩17,903 | ₩17,984 | ₩17,662 | ₩17,836 | -0.37% | 9.9만 |
|---|
| 2026.06.29 | ₩18,332 | ₩18,332 | ₩17,890 | ₩17,957 | -2.05% | 7.4만 |
|---|
| 2026.06.26 | ₩18,212 | ₩18,413 | ₩18,064 | ₩18,225 | +0.07% | 11.2만 |
|---|
| 2026.06.25 | ₩18,011 | ₩18,534 | ₩17,970 | ₩18,440 | +2.38% | 14.6만 |
|---|
| 2026.06.24 | ₩18,171 | ₩18,171 | ₩17,702 | ₩18,051 | -0.66% | 21.6만 |
|---|
| 2026.06.23 | ₩17,903 | ₩18,198 | ₩17,890 | ₩18,104 | +1.12% | 6.3만 |
|---|
| 2026.06.22 | ₩18,332 | ₩18,346 | ₩18,011 | ₩18,212 | -0.66% | 7만 |
|---|
| 2026.06.18 | ₩18,145 | ₩18,171 | ₩17,608 | ₩18,131 | -0.07% | 10.6만 |
|---|
| 2026.06.17 | ₩18,252 | ₩18,681 | ₩17,957 | ₩17,957 | -1.62% | 12.6만 |
|---|
| 2026.06.16 | ₩18,292 | ₩18,453 | ₩18,024 | ₩18,104 | -1.03% | 7.4만 |
|---|
| 2026.06.15 | ₩18,171 | ₩18,534 | ₩18,024 | ₩18,386 | +1.18% | 6.9만 |
|---|
| 2026.06.12 | ₩17,903 | ₩18,252 | ₩17,876 | ₩18,118 | +1.20% | 8.2만 |
|---|
| 2026.06.11 | ₩18,104 | ₩18,118 | ₩17,769 | ₩18,024 | -0.44% | 6.1만 |
|---|
| 2026.06.10 | ₩18,601 | ₩18,654 | ₩17,783 | ₩17,823 | -4.18% | 11.5만 |
|---|
| 2026.06.09 | ₩18,882 | ₩18,963 | ₩18,279 | ₩18,762 | -0.64% | 8.9만 |
|---|
| 2026.06.08 | ₩18,534 | ₩18,949 | ₩18,534 | ₩18,788 | +1.37% | 5.5만 |
|---|
| 2026.06.05 | ₩18,762 | ₩18,922 | ₩18,386 | ₩18,426 | -1.79% | 7.1만 |
|---|
| 2026.06.04 | ₩18,265 | ₩19,137 | ₩18,265 | ₩18,990 | +3.96% | 8.5만 |
|---|
| 2026.06.03 | ₩18,627 | ₩18,641 | ₩18,118 | ₩18,158 | -2.52% | 72.9만 |
|---|
| 2026.06.02 | ₩18,547 | ₩18,815 | ₩18,520 | ₩18,641 | +0.51% | 11.3만 |
|---|
| 2026.06.01 | ₩18,748 | ₩18,855 | ₩18,413 | ₩18,440 | -1.65% | 41만 |
|---|
| 2026.05.29 | ₩18,453 | ₩18,855 | ₩18,453 | ₩18,547 | +0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩18,668 | ₩18,842 | ₩18,601 | ₩18,641 | -0.14% | 8.2만 |
|---|
| 2026.05.27 | ₩19,244 | ₩19,553 | ₩18,748 | ₩18,762 | -2.51% | 68.8만 |
|---|
| 2026.05.26 | ₩19,794 | ₩19,794 | ₩19,392 | ₩19,405 | -1.96% | 10.6만 |
|---|
| 2026.05.22 | ₩19,459 | ₩19,928 | ₩19,191 | ₩19,848 | +2.00% | 7.1만 |
|---|
| 2026.05.21 | ₩19,378 | ₩19,647 | ₩19,110 | ₩19,392 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩19,714 | ₩19,995 | ₩19,459 | ₩19,513 | -1.02% | 5.9만 |
|---|
| 2026.05.19 | ₩20,398 | ₩20,465 | ₩19,741 | ₩19,767 | -3.09% | 11.3만 |
|---|
| 2026.05.18 | ₩19,982 | ₩20,894 | ₩19,177 | ₩20,787 | +4.03% | 7.8만 |
|---|
| 2026.05.15 | ₩21,296 | ₩21,296 | ₩20,438 | ₩20,505 | -3.72% | 9.8만 |
|---|
| 2026.05.14 | ₩19,365 | ₩21,685 | ₩19,365 | ₩21,135 | +9.14% | 19.7만 |
|---|
| 2026.05.13 | ₩19,446 | ₩19,687 | ₩19,191 | ₩19,231 | -1.10% | 10.5만 |
|---|
| 2026.05.12 | ₩19,539 | ₩19,620 | ₩19,191 | ₩19,499 | -0.21% | 10만 |
|---|
| 2026.05.11 | ₩19,606 | ₩19,794 | ₩19,459 | ₩19,553 | -0.27% | 7.9만 |
|---|
| 2026.05.08 | ₩19,647 | ₩19,834 | ₩18,735 | ₩19,687 | +0.20% | 6.1만 |
|---|
| 2026.05.07 | ₩19,419 | ₩19,513 | ₩19,137 | ₩19,432 | +0.07% | 9.9만 |
|---|
| 2026.05.06 | ₩19,781 | ₩19,781 | ₩19,164 | ₩19,566 | -1.08% | 13.3만 |
|---|
| 2026.05.05 | ₩19,687 | ₩20,076 | ₩19,620 | ₩19,861 | +0.89% | 9.1만 |
|---|
| 2026.05.04 | ₩19,781 | ₩19,781 | ₩19,446 | ₩19,513 | -1.36% | 11.4만 |
|---|
| 2026.05.01 | ₩19,539 | ₩19,754 | ₩19,365 | ₩19,754 | +1.10% | 10.8만 |
|---|
| 2026.04.30 | ₩19,204 | ₩19,861 | ₩19,177 | ₩19,673 | +2.44% | 12.1만 |
|---|
| 2026.04.29 | ₩19,687 | ₩19,687 | ₩18,855 | ₩19,365 | -1.63% | 19.6만 |
|---|
| 2026.04.28 | ₩19,311 | ₩19,633 | ₩19,177 | ₩19,486 | +0.90% | 4만 |
|---|
| 2026.04.27 | ₩19,446 | ₩19,875 | ₩19,150 | ₩19,231 | -1.10% | 11만 |
|---|
| 2026.04.24 | ₩18,668 | ₩19,553 | ₩18,560 | ₩19,432 | +4.09% | 9.6만 |
|---|
| 2026.04.23 | ₩18,949 | ₩19,191 | ₩18,534 | ₩18,762 | -0.99% | 10.8만 |
|---|
| 2026.04.22 | ₩18,426 | ₩18,963 | ₩18,158 | ₩18,869 | +2.40% | 19.4만 |
|---|
| 2026.04.21 | ₩18,292 | ₩18,560 | ₩18,037 | ₩18,171 | -0.66% | 26.9만 |
|---|
| 2026.04.20 | ₩18,829 | ₩18,855 | ₩18,252 | ₩18,265 | -2.99% | 11.4만 |
|---|
| 2026.04.17 | ₩18,976 | ₩18,990 | ₩18,426 | ₩18,762 | -1.13% | 10.3만 |
|---|
| 2026.04.16 | ₩19,794 | ₩19,794 | ₩18,909 | ₩18,909 | -4.47% | 4.4만 |
|---|
| 2026.04.15 | ₩19,553 | ₩19,901 | ₩19,553 | ₩19,647 | +0.48% | 19.7만 |
|---|
| 2026.04.14 | ₩19,848 | ₩19,982 | ₩19,446 | ₩19,714 | -0.68% | 12.6만 |
|---|
| 2026.04.13 | ₩19,392 | ₩19,767 | ₩19,177 | ₩19,741 | +1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩18,587 | ₩19,231 | ₩18,534 | ₩19,231 | +3.46% | 11.4만 |
|---|
| 2026.04.09 | ₩18,788 | ₩18,949 | ₩18,641 | ₩18,681 | -0.57% | 6.8만 |
|---|
| 2026.04.08 | ₩18,641 | ₩18,949 | ₩18,265 | ₩18,788 | +0.79% | 10.7만 |
|---|
| 2026.04.07 | ₩18,560 | ₩18,949 | ₩18,279 | ₩18,493 | -0.36% | 6.4만 |
|---|
| 2026.04.06 | ₩18,373 | ₩18,695 | ₩18,346 | ₩18,493 | +0.66% | 6.8만 |
|---|
| 2026.04.02 | ₩17,729 | ₩18,279 | ₩17,622 | ₩18,198 | +2.65% | 9.8만 |
|---|
| 2026.04.01 | ₩17,984 | ₩18,024 | ₩17,689 | ₩17,850 | -0.75% | 12.1만 |
|---|
| 2026.03.31 | ₩17,756 | ₩18,104 | ₩17,622 | ₩18,078 | +1.81% | 11.7만 |
|---|
| 2026.03.30 | ₩17,970 | ₩18,037 | ₩17,327 | ₩17,488 | -2.69% | 14만 |
|---|
| 2026.03.27 | ₩18,239 | ₩18,265 | ₩17,729 | ₩17,863 | -2.06% | 13.1만 |
|---|
| 2026.03.26 | ₩19,030 | ₩19,258 | ₩18,198 | ₩18,306 | -3.81% | 13.3만 |
|---|
| 2026.03.25 | ₩19,432 | ₩19,620 | ₩19,016 | ₩19,137 | -1.52% | 14.5만 |
|---|
| 2026.03.24 | ₩18,976 | ₩19,673 | ₩18,976 | ₩19,419 | +2.33% | 16.2만 |
|---|
| 2026.03.23 | ₩18,292 | ₩19,405 | ₩18,118 | ₩19,070 | +4.25% | 17.7만 |
|---|
| 2026.03.20 | ₩18,332 | ₩18,695 | ₩18,037 | ₩18,239 | -0.51% | 24.7만 |
|---|
| 2026.03.19 | ₩18,145 | ₩18,681 | ₩17,903 | ₩18,507 | +2.00% | 11.2만 |
|---|
| 2026.03.18 | ₩17,769 | ₩18,279 | ₩17,769 | ₩18,118 | +1.96% | 16.8만 |
|---|
| 2026.03.17 | ₩17,850 | ₩17,850 | ₩17,474 | ₩17,662 | -1.05% | 23.7만 |
|---|
| 2026.03.16 | ₩17,260 | ₩17,756 | ₩17,099 | ₩17,581 | +1.86% | 23.2만 |
|---|
| 2026.03.13 | ₩16,455 | ₩17,635 | ₩16,307 | ₩17,112 | +3.99% | 55만 |
|---|
| 2026.03.12 | ₩20,384 | ₩20,384 | ₩16,187 | ₩16,227 | -20.39% | 81.1만 |
|---|
| 2026.03.11 | ₩22,490 | ₩22,610 | ₩22,061 | ₩22,463 | -0.12% | 7.7만 |
|---|
| 2026.03.10 | ₩22,101 | ₩22,436 | ₩21,886 | ₩22,436 | +1.52% | 8.8만 |
|---|
| 2026.03.09 | ₩22,007 | ₩22,490 | ₩21,873 | ₩22,074 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩22,557 | ₩22,798 | ₩22,007 | ₩22,181 | -1.66% | 6만 |
|---|
| 2026.03.05 | ₩22,637 | ₩23,147 | ₩22,329 | ₩22,637 | 0.00% | 5.3만 |
|---|
| 2026.03.04 | ₩22,356 | ₩23,026 | ₩22,061 | ₩22,610 | +1.14% | 9.5만 |
|---|
| 2026.03.03 | ₩22,289 | ₩22,543 | ₩21,712 | ₩22,222 | -0.30% | 8.6만 |
|---|
| 2026.03.02 | ₩22,517 | ₩22,879 | ₩22,047 | ₩22,597 | +0.36% | 8만 |
|---|
| 2026.02.27 | ₩22,235 | ₩22,476 | ₩21,940 | ₩22,369 | +0.60% | 5.1만 |
|---|
| 2026.02.26 | ₩21,833 | ₩22,302 | ₩21,779 | ₩22,302 | +2.15% | 8.1만 |
|---|
| 2026.02.25 | ₩22,101 | ₩22,168 | ₩21,725 | ₩21,994 | -0.49% | 10.3만 |
|---|
| 2026.02.24 | ₩21,900 | ₩22,222 | ₩21,739 | ₩22,181 | +1.29% | 7.6만 |
|---|
| 2026.02.23 | ₩21,913 | ₩22,195 | ₩21,457 | ₩21,806 | -0.49% | 9.3만 |
|---|
| 2026.02.20 | ₩22,329 | ₩22,624 | ₩21,980 | ₩22,087 | -1.08% | 7.5만 |
|---|
| 2026.02.19 | ₩21,913 | ₩22,570 | ₩21,913 | ₩22,342 | +1.96% | 8.4만 |
|---|
| 2026.02.18 | ₩21,605 | ₩22,101 | ₩21,605 | ₩21,886 | +1.30% | 5.4만 |
|---|
| 2026.02.17 | ₩21,725 | ₩21,873 | ₩21,189 | ₩21,618 | -0.49% | 9.2만 |
|---|
| 2026.02.13 | ₩21,457 | ₩21,967 | ₩21,363 | ₩21,725 | +1.25% | 6.6만 |
|---|
| 2026.02.12 | ₩21,283 | ₩21,578 | ₩20,921 | ₩21,256 | -0.13% | 8.9만 |
|---|
| 2026.02.11 | ₩21,967 | ₩21,967 | ₩21,390 | ₩21,390 | -2.63% | 4.9만 |
|---|
| 2026.02.10 | ₩21,323 | ₩21,940 | ₩21,323 | ₩21,591 | +1.26% | 6.8만 |
|---|
| 2026.02.09 | ₩21,538 | ₩22,128 | ₩21,471 | ₩21,725 | +0.87% | 7.8만 |
|---|
| 2026.02.06 | ₩20,693 | ₩21,873 | ₩20,693 | ₩21,497 | +3.89% | 12.9만 |
|---|
| 2026.02.05 | ₩20,398 | ₩21,068 | ₩20,143 | ₩20,559 | +0.79% | 13.3만 |
|---|
| 2026.02.04 | ₩19,915 | ₩20,465 | ₩19,848 | ₩20,357 | +2.22% | 7.8만 |
|---|
| 2026.02.03 | ₩19,982 | ₩20,103 | ₩19,727 | ₩20,022 | +0.20% | 8.8만 |
|---|
| 2026.02.02 | ₩19,767 | ₩20,103 | ₩19,526 | ₩19,848 | +0.41% | 9.8만 |
|---|
| 2026.01.30 | ₩20,210 | ₩20,371 | ₩19,673 | ₩20,049 | -0.80% | 8.6만 |
|---|
| 2026.01.29 | ₩20,076 | ₩20,572 | ₩19,741 | ₩20,411 | +1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩20,116 | ₩20,129 | ₩19,794 | ₩19,969 | -0.73% | 10.1만 |
|---|
| 2026.01.27 | ₩20,116 | ₩20,264 | ₩19,861 | ₩20,049 | -0.33% | 8.5만 |
|---|
| 2026.01.26 | ₩20,572 | ₩20,652 | ₩20,062 | ₩20,183 | -1.89% | 7.1만 |
|---|
| 2026.01.23 | ₩20,505 | ₩20,773 | ₩20,290 | ₩20,304 | -0.98% | 8.8만 |
|---|
| 2026.01.22 | ₩20,813 | ₩21,108 | ₩20,424 | ₩20,424 | -1.87% | 12.4만 |
|---|
| 2026.01.21 | ₩20,894 | ₩21,175 | ₩19,861 | ₩20,666 | -1.09% | 24만 |
|---|
| 2026.01.20 | ₩20,827 | ₩21,350 | ₩20,800 | ₩21,122 | +1.42% | 15.4만 |
|---|
| 2026.01.16 | ₩21,538 | ₩21,538 | ₩20,800 | ₩20,921 | -2.86% | 13.1만 |
|---|
| 2026.01.15 | ₩21,216 | ₩21,618 | ₩20,948 | ₩21,350 | +0.63% | 14만 |
|---|
| 2026.01.14 | ₩21,149 | ₩21,564 | ₩20,974 | ₩21,377 | +1.08% | 20.8만 |
|---|
| 2026.01.13 | ₩20,706 | ₩21,229 | ₩20,599 | ₩21,001 | +1.42% | 6.9만 |
|---|
| 2026.01.12 | ₩20,277 | ₩20,652 | ₩20,036 | ₩20,532 | +1.26% | 10.3만 |
|---|
| 2026.01.09 | ₩20,089 | ₩20,532 | ₩19,942 | ₩20,290 | +1.00% | 7.1만 |
|---|
| 2026.01.08 | ₩19,673 | ₩20,384 | ₩19,660 | ₩20,129 | +2.32% | 8.6만 |
|---|
| 2026.01.07 | ₩20,639 | ₩20,639 | ₩19,472 | ₩19,647 | -4.81% | 12.5만 |
|---|
| 2026.01.06 | ₩19,633 | ₩20,652 | ₩19,580 | ₩20,492 | +4.37% | 19.3만 |
|---|
| 2026.01.05 | ₩19,888 | ₩20,183 | ₩19,164 | ₩19,593 | -1.48% | 16.7만 |
|---|
| 2026.01.02 | ₩19,419 | ₩19,754 | ₩19,030 | ₩19,700 | +1.45% | 15.2만 |
|---|
| 2025.12.31 | ₩19,177 | ₩19,311 | ₩19,057 | ₩19,271 | +0.49% | 10.1만 |
|---|
| 2025.12.30 | ₩18,936 | ₩19,271 | ₩18,936 | ₩19,164 | +1.20% | 10.8만 |
|---|
| 2025.12.29 | ₩18,373 | ₩19,150 | ₩18,373 | ₩18,949 | +3.14% | 12.2만 |
|---|
| 2025.12.26 | ₩18,467 | ₩18,614 | ₩18,292 | ₩18,507 | +0.22% | 6.5만 |
|---|
| 2025.12.24 | ₩18,225 | ₩18,681 | ₩18,171 | ₩18,547 | +1.77% | 6.2만 |
|---|
| 2025.12.23 | ₩18,641 | ₩18,922 | ₩18,252 | ₩18,279 | -1.94% | 11.8만 |
|---|
| 2025.12.22 | ₩17,756 | ₩18,815 | ₩17,756 | ₩18,574 | +4.61% | 23.7만 |
|---|
| 2025.12.19 | ₩18,668 | ₩18,855 | ₩16,710 | ₩17,555 | -5.96% | 41.9만 |
|---|
| 2025.12.18 | ₩18,775 | ₩18,855 | ₩18,399 | ₩18,534 | -1.29% | 17.1만 |
|---|
| 2025.12.17 | ₩18,815 | ₩19,365 | ₩18,574 | ₩18,735 | -0.43% | 20.3만 |
|---|
| 2025.12.16 | ₩18,467 | ₩18,708 | ₩18,185 | ₩18,695 | +1.23% | 16.6만 |
|---|
| 2025.12.15 | ₩18,560 | ₩18,614 | ₩18,252 | ₩18,547 | -0.07% | 23.6만 |
|---|
| 2025.12.12 | ₩18,695 | ₩18,695 | ₩18,158 | ₩18,426 | -1.43% | 9.9만 |
|---|
| 2025.12.11 | ₩18,681 | ₩18,708 | ₩18,373 | ₩18,614 | -0.36% | 16.8만 |
|---|
| 2025.12.10 | ₩18,332 | ₩18,869 | ₩17,917 | ₩18,695 | +1.98% | 25만 |
|---|
| 2025.12.09 | ₩18,493 | ₩18,534 | ₩18,185 | ₩18,252 | -1.31% | 11.3만 |
|---|
| 2025.12.08 | ₩18,936 | ₩18,949 | ₩18,239 | ₩18,359 | -3.05% | 12.2만 |
|---|
| 2025.12.05 | ₩19,325 | ₩19,405 | ₩18,788 | ₩18,882 | -2.29% | 10.2만 |
|---|
| 2025.12.04 | ₩19,271 | ₩19,539 | ₩19,043 | ₩19,070 | -1.04% | 9.9만 |
|---|
| 2025.12.03 | ₩19,003 | ₩19,446 | ₩19,003 | ₩19,338 | +1.76% | 13.7만 |
|---|
| 2025.12.02 | ₩19,405 | ₩19,419 | ₩18,788 | ₩19,030 | -1.94% | 9.7만 |
|---|
| 2025.12.01 | ₩19,043 | ₩19,606 | ₩19,043 | ₩19,271 | +1.20% | 12.3만 |
|---|
| 2025.11.28 | ₩18,802 | ₩19,553 | ₩18,802 | ₩19,244 | +2.35% | 4.9만 |
|---|
| 2025.11.26 | ₩18,909 | ₩19,016 | ₩18,721 | ₩18,963 | +0.28% | 9.3만 |
|---|
| 2025.11.25 | ₩18,306 | ₩18,909 | ₩18,171 | ₩18,882 | +3.15% | 12.6만 |
|---|
| 2025.11.24 | ₩18,051 | ₩18,480 | ₩18,024 | ₩18,467 | +2.30% | 23.1만 |
|---|
| 2025.11.21 | ₩17,984 | ₩18,373 | ₩17,622 | ₩18,198 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩18,762 | ₩18,936 | ₩18,051 | ₩18,118 | -3.43% | 15.7만 |
|---|
| 2025.11.19 | ₩17,930 | ₩18,426 | ₩17,823 | ₩18,359 | +2.39% | 22.2만 |
|---|
| 2025.11.18 | ₩18,078 | ₩18,574 | ₩17,783 | ₩18,118 | +0.22% | 35.8만 |
|---|
| 2025.11.17 | ₩18,748 | ₩18,748 | ₩17,917 | ₩18,064 | -3.65% | 14.6만 |
|---|
| 2025.11.14 | ₩17,783 | ₩19,003 | ₩17,756 | ₩18,641 | +4.83% | 20.1만 |
|---|
| 2025.11.13 | ₩20,813 | ₩20,813 | ₩17,635 | ₩17,890 | -14.05% | 14.7만 |
|---|
| 2025.11.12 | ₩19,083 | ₩19,446 | ₩18,721 | ₩19,365 | +1.48% | 12.9만 |
|---|
| 2025.11.11 | ₩18,426 | ₩19,083 | ₩18,426 | ₩19,003 | +3.13% | 7만 |
|---|
| 2025.11.10 | ₩18,748 | ₩19,030 | ₩18,265 | ₩18,332 | -2.22% | 8.8만 |
|---|
| 2025.11.07 | ₩18,762 | ₩18,762 | ₩18,279 | ₩18,507 | -1.36% | 7.3만 |
|---|
| 2025.11.06 | ₩18,721 | ₩19,204 | ₩18,695 | ₩18,775 | +0.29% | 11.4만 |
|---|
| 2025.11.05 | ₩18,976 | ₩19,204 | ₩18,802 | ₩18,829 | -0.78% | 11만 |
|---|
| 2025.11.04 | ₩20,465 | ₩20,465 | ₩18,990 | ₩19,003 | -7.14% | 9.9만 |
|---|
| 2025.11.03 | ₩20,733 | ₩20,907 | ₩20,277 | ₩20,706 | -0.13% | 7.4만 |
|---|
| 2025.10.31 | ₩20,746 | ₩20,974 | ₩20,626 | ₩20,894 | +0.71% | 9.1만 |
|---|
| 2025.10.30 | ₩20,934 | ₩21,175 | ₩20,652 | ₩20,652 | -1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩20,626 | ₩21,082 | ₩20,559 | ₩21,082 | +2.21% | 7.3만 |
|---|
| 2025.10.28 | ₩20,411 | ₩20,652 | ₩20,357 | ₩20,384 | -0.13% | 7.5만 |
|---|
| 2025.10.27 | ₩20,585 | ₩20,639 | ₩20,290 | ₩20,492 | -0.46% | 7.7만 |
|---|
| 2025.10.24 | ₩20,626 | ₩20,894 | ₩20,438 | ₩20,438 | -0.91% | 5.1만 |
|---|
| 2025.10.23 | ₩20,371 | ₩21,041 | ₩20,371 | ₩20,706 | +1.65% | 12.7만 |
|---|
| 2025.10.22 | ₩19,848 | ₩20,210 | ₩19,821 | ₩20,156 | +1.55% | 7.4만 |
|---|
| 2025.10.21 | ₩19,969 | ₩20,089 | ₩19,593 | ₩19,834 | -0.67% | 7.7만 |
|---|
| 2025.10.20 | ₩19,352 | ₩20,062 | ₩19,352 | ₩19,888 | +2.77% | 8.7만 |
|---|
| 2025.10.17 | ₩19,419 | ₩19,446 | ₩18,842 | ₩19,285 | -0.69% | 8.5만 |
|---|
| 2025.10.16 | ₩19,741 | ₩19,741 | ₩19,244 | ₩19,352 | -1.97% | 6.3만 |
|---|
| 2025.10.15 | ₩19,566 | ₩19,754 | ₩19,365 | ₩19,620 | +0.27% | 8.8만 |
|---|
| 2025.10.14 | ₩17,984 | ₩19,378 | ₩17,984 | ₩19,325 | +7.46% | 12.1만 |
|---|
| 2025.10.13 | ₩18,239 | ₩18,332 | ₩18,037 | ₩18,265 | +0.15% | 5.5만 |
|---|
| 2025.10.10 | ₩19,204 | ₩19,204 | ₩18,024 | ₩18,037 | -6.08% | 22.5만 |
|---|