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 | ₩16,067 | ₩16,067 | ₩15,812 | ₩15,812 | -1.58% | 3.9만 |
| 2026.10.08 | ₩16,067 | ₩16,067 | ₩15,745 | ₩15,919 | -0.92% | 7.9만 |
| 2026.10.07 | ₩16,281 | ₩16,281 | ₩15,705 | ₩15,919 | -2.22% | 6.7만 |
| 2026.10.06 | ₩16,429 | ₩16,643 | ₩16,228 | ₩16,402 | -0.16% | 6.9만 |
| 2026.10.05 | ₩16,429 | ₩16,522 | ₩16,120 | ₩16,415 | -0.08% | 5.7만 |
| 2026.10.02 | ₩16,281 | ₩16,469 | ₩16,067 | ₩16,321 | +0.25% | 9.7만 |
| 2026.10.01 | ₩16,000 | ₩16,348 | ₩15,960 | ₩16,228 | +1.42% | 8.7만 |
| 2026.09.30 | ₩16,013 | ₩16,214 | ₩15,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,120 |
| +0.67% |
| 9.7만 |
| 2026.09.29 | ₩16,201 | ₩16,335 | ₩15,986 | ₩16,013 | -1.16% | 9.4만 |
|---|
| 2026.09.28 | ₩16,509 | ₩16,576 | ₩16,214 | ₩16,295 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩16,804 | ₩16,817 | ₩16,388 | ₩16,482 | -1.91% | 6만 |
|---|
| 2026.09.24 | ₩16,750 | ₩16,965 | ₩16,576 | ₩16,737 | -0.08% | 10.3만 |
|---|
| 2026.09.23 | ₩16,764 | ₩16,924 | ₩16,576 | ₩16,750 | -0.08% | 15.1만 |
|---|
| 2026.09.22 | ₩16,764 | ₩16,951 | ₩16,549 | ₩16,750 | -0.08% | 10만 |
|---|
| 2026.09.21 | ₩17,179 | ₩17,179 | ₩16,670 | ₩16,710 | -2.73% | 8.5만 |
|---|
| 2026.09.18 | ₩17,353 | ₩17,367 | ₩16,978 | ₩17,018 | -1.93% | 5.4만 |
|---|
| 2026.09.17 | ₩17,407 | ₩17,661 | ₩17,125 | ₩17,273 | -0.77% | 6만 |
|---|
| 2026.09.16 | ₩17,514 | ₩17,702 | ₩17,125 | ₩17,219 | -1.68% | 9.3만 |
|---|
| 2026.09.15 | ₩17,313 | ₩17,702 | ₩17,313 | ₩17,581 | +1.55% | 8.5만 |
|---|
| 2026.09.14 | ₩18,063 | ₩18,077 | ₩17,313 | ₩17,313 | -4.15% | 33.2만 |
|---|
| 2026.09.11 | ₩18,238 | ₩18,238 | ₩17,956 | ₩18,077 | -0.88% | 10.1만 |
|---|
| 2026.09.10 | ₩18,251 | ₩18,251 | ₩17,822 | ₩18,090 | -0.88% | 17.2만 |
|---|
| 2026.09.09 | ₩18,291 | ₩18,412 | ₩17,635 | ₩18,331 | +0.22% | 5.8만 |
|---|
| 2026.09.08 | ₩18,023 | ₩18,291 | ₩17,929 | ₩18,211 | +1.04% | 11.2만 |
|---|
| 2026.09.04 | ₩18,010 | ₩18,037 | ₩17,769 | ₩17,889 | -0.67% | 5.2만 |
|---|
| 2026.09.03 | ₩17,715 | ₩18,023 | ₩17,568 | ₩17,956 | +1.36% | 7.6만 |
|---|
| 2026.09.02 | ₩17,581 | ₩17,862 | ₩17,581 | ₩17,782 | +1.14% | 3.5만 |
|---|
| 2026.09.01 | ₩17,795 | ₩18,050 | ₩17,541 | ₩17,728 | -0.38% | 7.6만 |
|---|
| 2026.08.31 | ₩17,635 | ₩18,063 | ₩17,635 | ₩17,943 | +1.75% | 6.7만 |
|---|
| 2026.08.28 | ₩18,050 | ₩18,050 | ₩17,541 | ₩17,594 | -2.52% | 74.5만 |
|---|
| 2026.08.27 | ₩17,728 | ₩18,157 | ₩17,608 | ₩18,144 | +2.34% | 6.3만 |
|---|
| 2026.08.26 | ₩17,822 | ₩17,903 | ₩17,661 | ₩17,836 | +0.08% | 5.6만 |
|---|
| 2026.08.25 | ₩18,050 | ₩18,144 | ₩17,836 | ₩17,876 | -0.97% | 3.6만 |
|---|
| 2026.08.24 | ₩18,613 | ₩18,693 | ₩17,876 | ₩17,970 | -3.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,372 | ₩18,814 | ₩18,144 | ₩18,787 | +2.26% | 77.1만 |
|---|
| 2026.08.20 | ₩18,157 | ₩18,613 | ₩17,970 | ₩18,171 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,197 | ₩18,398 | ₩18,130 | ₩18,224 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩18,626 | ₩18,720 | ₩18,184 | ₩18,291 | -1.80% | 9.9만 |
|---|
| 2026.08.17 | ₩18,680 | ₩19,229 | ₩18,626 | ₩18,666 | -0.07% | 11.9만 |
|---|
| 2026.08.14 | ₩19,417 | ₩19,417 | ₩18,372 | ₩18,559 | -4.42% | 10.7만 |
|---|
| 2026.08.13 | ₩21,440 | ₩21,695 | ₩19,162 | ₩19,256 | -10.19% | 13.7만 |
|---|
| 2026.08.12 | ₩20,623 | ₩20,730 | ₩20,355 | ₩20,489 | -0.65% | 12.1만 |
|---|
| 2026.08.11 | ₩19,390 | ₩20,677 | ₩19,390 | ₩20,516 | +5.81% | 9.4만 |
|---|
| 2026.08.10 | ₩19,564 | ₩19,712 | ₩19,363 | ₩19,537 | -0.14% | 3.8만 |
|---|
| 2026.08.07 | ₩19,350 | ₩19,685 | ₩19,243 | ₩19,537 | +0.97% | 3.8만 |
|---|
| 2026.08.06 | ₩19,068 | ₩19,725 | ₩19,068 | ₩19,444 | +1.97% | 10.8만 |
|---|
| 2026.08.05 | ₩18,050 | ₩19,390 | ₩18,037 | ₩19,189 | +6.31% | 8.6만 |
|---|
| 2026.08.04 | ₩18,117 | ₩18,251 | ₩18,010 | ₩18,117 | 0.00% | 4.5만 |
|---|
| 2026.08.03 | ₩18,425 | ₩18,425 | ₩17,876 | ₩18,063 | -1.96% | 1.9만 |
|---|
| 2026.07.31 | ₩18,171 | ₩18,331 | ₩17,862 | ₩18,224 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩17,648 | ₩18,077 | ₩17,554 | ₩18,050 | +2.28% | 4만 |
|---|
| 2026.07.29 | ₩18,412 | ₩18,412 | ₩17,648 | ₩17,648 | -4.15% | 6.5만 |
|---|
| 2026.07.28 | ₩18,278 | ₩18,385 | ₩18,130 | ₩18,291 | +0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,640 | ₩19,269 | ₩18,425 | ₩18,573 | -0.36% | 3.5만 |
|---|
| 2026.07.24 | ₩18,693 | ₩18,800 | ₩18,452 | ₩18,653 | -0.22% | 4.8만 |
|---|
| 2026.07.23 | ₩18,707 | ₩18,921 | ₩18,532 | ₩18,693 | -0.07% | 4.1만 |
|---|
| 2026.07.22 | ₩18,372 | ₩18,827 | ₩18,372 | ₩18,774 | +2.19% | 4만 |
|---|
| 2026.07.21 | ₩17,889 | ₩18,291 | ₩17,849 | ₩18,211 | +1.80% | 6.1만 |
|---|
| 2026.07.20 | ₩17,809 | ₩17,836 | ₩17,648 | ₩17,702 | -0.60% | 3.8만 |
|---|
| 2026.07.17 | ₩17,782 | ₩18,090 | ₩17,527 | ₩17,769 | -0.08% | 10만 |
|---|
| 2026.07.16 | ₩17,755 | ₩17,929 | ₩17,621 | ₩17,742 | -0.08% | 5.1만 |
|---|
| 2026.07.15 | ₩18,157 | ₩18,171 | ₩17,661 | ₩17,956 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩18,238 | ₩18,452 | ₩17,929 | ₩18,023 | -1.18% | 3.2만 |
|---|
| 2026.07.13 | ₩18,305 | ₩18,412 | ₩18,171 | ₩18,238 | -0.37% | 4만 |
|---|
| 2026.07.10 | ₩18,519 | ₩18,546 | ₩18,037 | ₩18,318 | -1.09% | 5.5만 |
|---|
| 2026.07.09 | ₩18,117 | ₩18,948 | ₩18,117 | ₩18,358 | +1.33% | 7.7만 |
|---|
| 2026.07.08 | ₩17,635 | ₩18,104 | ₩17,635 | ₩18,090 | +2.58% | 4.1만 |
|---|
| 2026.07.07 | ₩17,474 | ₩17,675 | ₩17,313 | ₩17,594 | +0.69% | 5.8만 |
|---|
| 2026.07.06 | ₩17,166 | ₩17,608 | ₩17,166 | ₩17,286 | +0.70% | 11.2만 |
|---|
| 2026.07.02 | ₩17,300 | ₩17,755 | ₩17,125 | ₩17,300 | 0.00% | 7.2만 |
|---|
| 2026.07.01 | ₩17,702 | ₩17,769 | ₩17,192 | ₩17,300 | -2.27% | 7.7만 |
|---|
| 2026.06.30 | ₩17,889 | ₩17,970 | ₩17,648 | ₩17,822 | -0.37% | 9.9만 |
|---|
| 2026.06.29 | ₩18,318 | ₩18,318 | ₩17,876 | ₩17,943 | -2.05% | 7.4만 |
|---|
| 2026.06.26 | ₩18,197 | ₩18,398 | ₩18,050 | ₩18,211 | +0.07% | 11.2만 |
|---|
| 2026.06.25 | ₩17,996 | ₩18,519 | ₩17,956 | ₩18,425 | +2.38% | 14.6만 |
|---|
| 2026.06.24 | ₩18,157 | ₩18,157 | ₩17,688 | ₩18,037 | -0.66% | 21.6만 |
|---|
| 2026.06.23 | ₩17,889 | ₩18,184 | ₩17,876 | ₩18,090 | +1.12% | 6.3만 |
|---|
| 2026.06.22 | ₩18,318 | ₩18,331 | ₩17,996 | ₩18,197 | -0.66% | 7만 |
|---|
| 2026.06.18 | ₩18,130 | ₩18,157 | ₩17,594 | ₩18,117 | -0.07% | 10.6만 |
|---|
| 2026.06.17 | ₩18,238 | ₩18,666 | ₩17,943 | ₩17,943 | -1.62% | 12.6만 |
|---|
| 2026.06.16 | ₩18,278 | ₩18,439 | ₩18,010 | ₩18,090 | -1.03% | 7.4만 |
|---|
| 2026.06.15 | ₩18,157 | ₩18,519 | ₩18,010 | ₩18,372 | +1.18% | 6.9만 |
|---|
| 2026.06.12 | ₩17,889 | ₩18,238 | ₩17,862 | ₩18,104 | +1.20% | 8.2만 |
|---|
| 2026.06.11 | ₩18,090 | ₩18,104 | ₩17,755 | ₩18,010 | -0.44% | 6.1만 |
|---|
| 2026.06.10 | ₩18,586 | ₩18,640 | ₩17,769 | ₩17,809 | -4.18% | 11.5만 |
|---|
| 2026.06.09 | ₩18,867 | ₩18,948 | ₩18,264 | ₩18,747 | -0.64% | 8.9만 |
|---|
| 2026.06.08 | ₩18,519 | ₩18,934 | ₩18,519 | ₩18,774 | +1.37% | 5.5만 |
|---|
| 2026.06.05 | ₩18,747 | ₩18,908 | ₩18,372 | ₩18,412 | -1.79% | 7.1만 |
|---|
| 2026.06.04 | ₩18,251 | ₩19,122 | ₩18,251 | ₩18,975 | +3.96% | 8.5만 |
|---|
| 2026.06.03 | ₩18,613 | ₩18,626 | ₩18,104 | ₩18,144 | -2.52% | 72.9만 |
|---|
| 2026.06.02 | ₩18,532 | ₩18,800 | ₩18,506 | ₩18,626 | +0.51% | 11.3만 |
|---|
| 2026.06.01 | ₩18,733 | ₩18,841 | ₩18,398 | ₩18,425 | -1.65% | 41만 |
|---|
| 2026.05.29 | ₩18,439 | ₩18,841 | ₩18,439 | ₩18,532 | +0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩18,653 | ₩18,827 | ₩18,586 | ₩18,626 | -0.14% | 8.2만 |
|---|
| 2026.05.27 | ₩19,229 | ₩19,537 | ₩18,733 | ₩18,747 | -2.51% | 68.8만 |
|---|
| 2026.05.26 | ₩19,779 | ₩19,779 | ₩19,377 | ₩19,390 | -1.96% | 10.6만 |
|---|
| 2026.05.22 | ₩19,444 | ₩19,913 | ₩19,176 | ₩19,832 | +2.00% | 7.1만 |
|---|
| 2026.05.21 | ₩19,363 | ₩19,631 | ₩19,095 | ₩19,377 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩19,698 | ₩19,980 | ₩19,444 | ₩19,497 | -1.02% | 5.9만 |
|---|
| 2026.05.19 | ₩20,382 | ₩20,449 | ₩19,725 | ₩19,752 | -3.09% | 11.3만 |
|---|
| 2026.05.18 | ₩19,966 | ₩20,878 | ₩19,162 | ₩20,770 | +4.03% | 7.8만 |
|---|
| 2026.05.15 | ₩21,280 | ₩21,280 | ₩20,422 | ₩20,489 | -3.72% | 9.8만 |
|---|
| 2026.05.14 | ₩19,350 | ₩21,668 | ₩19,350 | ₩21,119 | +9.14% | 19.7만 |
|---|
| 2026.05.13 | ₩19,430 | ₩19,671 | ₩19,176 | ₩19,216 | -1.10% | 10.5만 |
|---|
| 2026.05.12 | ₩19,524 | ₩19,604 | ₩19,176 | ₩19,484 | -0.21% | 10만 |
|---|
| 2026.05.11 | ₩19,591 | ₩19,779 | ₩19,444 | ₩19,537 | -0.27% | 7.9만 |
|---|
| 2026.05.08 | ₩19,631 | ₩19,819 | ₩18,720 | ₩19,671 | +0.20% | 6.1만 |
|---|
| 2026.05.07 | ₩19,403 | ₩19,497 | ₩19,122 | ₩19,417 | +0.07% | 9.9만 |
|---|
| 2026.05.06 | ₩19,765 | ₩19,765 | ₩19,149 | ₩19,551 | -1.08% | 13.3만 |
|---|
| 2026.05.05 | ₩19,671 | ₩20,060 | ₩19,604 | ₩19,846 | +0.89% | 9.1만 |
|---|
| 2026.05.04 | ₩19,765 | ₩19,765 | ₩19,430 | ₩19,497 | -1.36% | 11.4만 |
|---|
| 2026.05.01 | ₩19,524 | ₩19,738 | ₩19,350 | ₩19,738 | +1.10% | 10.8만 |
|---|
| 2026.04.30 | ₩19,189 | ₩19,846 | ₩19,162 | ₩19,658 | +2.44% | 12.1만 |
|---|
| 2026.04.29 | ₩19,671 | ₩19,671 | ₩18,841 | ₩19,350 | -1.63% | 19.6만 |
|---|
| 2026.04.28 | ₩19,296 | ₩19,618 | ₩19,162 | ₩19,470 | +0.90% | 4만 |
|---|
| 2026.04.27 | ₩19,430 | ₩19,859 | ₩19,135 | ₩19,216 | -1.10% | 11만 |
|---|
| 2026.04.24 | ₩18,653 | ₩19,537 | ₩18,546 | ₩19,417 | +4.09% | 9.6만 |
|---|
| 2026.04.23 | ₩18,934 | ₩19,176 | ₩18,519 | ₩18,747 | -0.99% | 10.8만 |
|---|
| 2026.04.22 | ₩18,412 | ₩18,948 | ₩18,144 | ₩18,854 | +2.40% | 19.4만 |
|---|
| 2026.04.21 | ₩18,278 | ₩18,546 | ₩18,023 | ₩18,157 | -0.66% | 26.9만 |
|---|
| 2026.04.20 | ₩18,814 | ₩18,841 | ₩18,238 | ₩18,251 | -2.99% | 11.4만 |
|---|
| 2026.04.17 | ₩18,961 | ₩18,975 | ₩18,412 | ₩18,747 | -1.13% | 10.3만 |
|---|
| 2026.04.16 | ₩19,779 | ₩19,779 | ₩18,894 | ₩18,894 | -4.47% | 4.4만 |
|---|
| 2026.04.15 | ₩19,537 | ₩19,886 | ₩19,537 | ₩19,631 | +0.48% | 19.7만 |
|---|
| 2026.04.14 | ₩19,832 | ₩19,966 | ₩19,430 | ₩19,698 | -0.68% | 12.6만 |
|---|
| 2026.04.13 | ₩19,377 | ₩19,752 | ₩19,162 | ₩19,725 | +1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩18,573 | ₩19,216 | ₩18,519 | ₩19,216 | +3.46% | 11.4만 |
|---|
| 2026.04.09 | ₩18,774 | ₩18,934 | ₩18,626 | ₩18,666 | -0.57% | 6.8만 |
|---|
| 2026.04.08 | ₩18,626 | ₩18,934 | ₩18,251 | ₩18,774 | +0.79% | 10.7만 |
|---|
| 2026.04.07 | ₩18,546 | ₩18,934 | ₩18,264 | ₩18,479 | -0.36% | 6.4만 |
|---|
| 2026.04.06 | ₩18,358 | ₩18,680 | ₩18,331 | ₩18,479 | +0.66% | 6.8만 |
|---|
| 2026.04.02 | ₩17,715 | ₩18,264 | ₩17,608 | ₩18,184 | +2.65% | 9.8만 |
|---|
| 2026.04.01 | ₩17,970 | ₩18,010 | ₩17,675 | ₩17,836 | -0.75% | 12.1만 |
|---|
| 2026.03.31 | ₩17,742 | ₩18,090 | ₩17,608 | ₩18,063 | +1.81% | 11.7만 |
|---|
| 2026.03.30 | ₩17,956 | ₩18,023 | ₩17,313 | ₩17,474 | -2.69% | 14만 |
|---|
| 2026.03.27 | ₩18,224 | ₩18,251 | ₩17,715 | ₩17,849 | -2.06% | 13.1만 |
|---|
| 2026.03.26 | ₩19,015 | ₩19,243 | ₩18,184 | ₩18,291 | -3.81% | 13.3만 |
|---|
| 2026.03.25 | ₩19,417 | ₩19,604 | ₩19,001 | ₩19,122 | -1.52% | 14.5만 |
|---|
| 2026.03.24 | ₩18,961 | ₩19,658 | ₩18,961 | ₩19,403 | +2.33% | 16.2만 |
|---|
| 2026.03.23 | ₩18,278 | ₩19,390 | ₩18,104 | ₩19,055 | +4.25% | 17.7만 |
|---|
| 2026.03.20 | ₩18,318 | ₩18,680 | ₩18,023 | ₩18,224 | -0.51% | 24.7만 |
|---|
| 2026.03.19 | ₩18,130 | ₩18,666 | ₩17,889 | ₩18,492 | +2.00% | 11.2만 |
|---|
| 2026.03.18 | ₩17,755 | ₩18,264 | ₩17,755 | ₩18,104 | +1.96% | 16.8만 |
|---|
| 2026.03.17 | ₩17,836 | ₩17,836 | ₩17,460 | ₩17,648 | -1.05% | 23.7만 |
|---|
| 2026.03.16 | ₩17,246 | ₩17,742 | ₩17,085 | ₩17,568 | +1.86% | 23.2만 |
|---|
| 2026.03.13 | ₩16,442 | ₩17,621 | ₩16,295 | ₩17,099 | +3.99% | 55만 |
|---|
| 2026.03.12 | ₩20,368 | ₩20,368 | ₩16,174 | ₩16,214 | -20.39% | 81.1만 |
|---|
| 2026.03.11 | ₩22,472 | ₩22,593 | ₩22,043 | ₩22,445 | -0.12% | 7.7만 |
|---|
| 2026.03.10 | ₩22,084 | ₩22,419 | ₩21,869 | ₩22,419 | +1.52% | 8.8만 |
|---|
| 2026.03.09 | ₩21,990 | ₩22,472 | ₩21,856 | ₩22,057 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩22,539 | ₩22,780 | ₩21,990 | ₩22,164 | -1.66% | 6만 |
|---|
| 2026.03.05 | ₩22,620 | ₩23,129 | ₩22,311 | ₩22,620 | 0.00% | 5.3만 |
|---|
| 2026.03.04 | ₩22,338 | ₩23,008 | ₩22,043 | ₩22,593 | +1.14% | 9.5만 |
|---|
| 2026.03.03 | ₩22,271 | ₩22,526 | ₩21,695 | ₩22,204 | -0.30% | 8.6만 |
|---|
| 2026.03.02 | ₩22,499 | ₩22,861 | ₩22,030 | ₩22,579 | +0.36% | 8만 |
|---|
| 2026.02.27 | ₩22,218 | ₩22,459 | ₩21,923 | ₩22,352 | +0.60% | 5.1만 |
|---|
| 2026.02.26 | ₩21,816 | ₩22,285 | ₩21,762 | ₩22,285 | +2.15% | 8.1만 |
|---|
| 2026.02.25 | ₩22,084 | ₩22,151 | ₩21,708 | ₩21,976 | -0.49% | 10.3만 |
|---|
| 2026.02.24 | ₩21,883 | ₩22,204 | ₩21,722 | ₩22,164 | +1.29% | 7.6만 |
|---|
| 2026.02.23 | ₩21,896 | ₩22,177 | ₩21,440 | ₩21,789 | -0.49% | 9.3만 |
|---|
| 2026.02.20 | ₩22,311 | ₩22,606 | ₩21,963 | ₩22,070 | -1.08% | 7.5만 |
|---|
| 2026.02.19 | ₩21,896 | ₩22,553 | ₩21,896 | ₩22,325 | +1.96% | 8.4만 |
|---|
| 2026.02.18 | ₩21,588 | ₩22,084 | ₩21,588 | ₩21,869 | +1.30% | 5.4만 |
|---|
| 2026.02.17 | ₩21,708 | ₩21,856 | ₩21,172 | ₩21,601 | -0.49% | 9.2만 |
|---|
| 2026.02.13 | ₩21,440 | ₩21,950 | ₩21,347 | ₩21,708 | +1.25% | 6.6만 |
|---|
| 2026.02.12 | ₩21,266 | ₩21,561 | ₩20,904 | ₩21,239 | -0.13% | 8.9만 |
|---|
| 2026.02.11 | ₩21,950 | ₩21,950 | ₩21,373 | ₩21,373 | -2.63% | 4.9만 |
|---|
| 2026.02.10 | ₩21,306 | ₩21,923 | ₩21,306 | ₩21,574 | +1.26% | 6.8만 |
|---|
| 2026.02.09 | ₩21,521 | ₩22,110 | ₩21,454 | ₩21,708 | +0.87% | 7.8만 |
|---|
| 2026.02.06 | ₩20,677 | ₩21,856 | ₩20,677 | ₩21,481 | +3.89% | 12.9만 |
|---|
| 2026.02.05 | ₩20,382 | ₩21,052 | ₩20,127 | ₩20,543 | +0.79% | 13.3만 |
|---|
| 2026.02.04 | ₩19,899 | ₩20,449 | ₩19,832 | ₩20,342 | +2.22% | 7.8만 |
|---|
| 2026.02.03 | ₩19,966 | ₩20,087 | ₩19,712 | ₩20,006 | +0.20% | 8.8만 |
|---|
| 2026.02.02 | ₩19,752 | ₩20,087 | ₩19,511 | ₩19,832 | +0.41% | 9.8만 |
|---|
| 2026.01.30 | ₩20,194 | ₩20,355 | ₩19,658 | ₩20,033 | -0.80% | 8.6만 |
|---|
| 2026.01.29 | ₩20,060 | ₩20,556 | ₩19,725 | ₩20,395 | +1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩20,100 | ₩20,114 | ₩19,779 | ₩19,953 | -0.73% | 10.1만 |
|---|
| 2026.01.27 | ₩20,100 | ₩20,248 | ₩19,846 | ₩20,033 | -0.33% | 8.5만 |
|---|
| 2026.01.26 | ₩20,556 | ₩20,636 | ₩20,047 | ₩20,167 | -1.89% | 7.1만 |
|---|
| 2026.01.23 | ₩20,489 | ₩20,757 | ₩20,275 | ₩20,288 | -0.98% | 8.8만 |
|---|
| 2026.01.22 | ₩20,797 | ₩21,092 | ₩20,409 | ₩20,409 | -1.87% | 12.4만 |
|---|
| 2026.01.21 | ₩20,878 | ₩21,159 | ₩19,846 | ₩20,650 | -1.09% | 24만 |
|---|
| 2026.01.20 | ₩20,811 | ₩21,333 | ₩20,784 | ₩21,105 | +1.42% | 15.4만 |
|---|
| 2026.01.16 | ₩21,521 | ₩21,521 | ₩20,784 | ₩20,904 | -2.86% | 13.1만 |
|---|
| 2026.01.15 | ₩21,199 | ₩21,601 | ₩20,931 | ₩21,333 | +0.63% | 14만 |
|---|
| 2026.01.14 | ₩21,132 | ₩21,548 | ₩20,958 | ₩21,360 | +1.08% | 20.8만 |
|---|
| 2026.01.13 | ₩20,690 | ₩21,213 | ₩20,583 | ₩20,985 | +1.42% | 6.9만 |
|---|
| 2026.01.12 | ₩20,261 | ₩20,636 | ₩20,020 | ₩20,516 | +1.26% | 10.3만 |
|---|
| 2026.01.09 | ₩20,073 | ₩20,516 | ₩19,926 | ₩20,275 | +1.00% | 7.1만 |
|---|
| 2026.01.08 | ₩19,658 | ₩20,368 | ₩19,645 | ₩20,114 | +2.32% | 8.6만 |
|---|
| 2026.01.07 | ₩20,623 | ₩20,623 | ₩19,457 | ₩19,631 | -4.81% | 12.5만 |
|---|
| 2026.01.06 | ₩19,618 | ₩20,636 | ₩19,564 | ₩20,476 | +4.37% | 19.3만 |
|---|
| 2026.01.05 | ₩19,872 | ₩20,167 | ₩19,149 | ₩19,578 | -1.48% | 16.7만 |
|---|
| 2026.01.02 | ₩19,403 | ₩19,738 | ₩19,015 | ₩19,685 | +1.45% | 15.2만 |
|---|
| 2025.12.31 | ₩19,162 | ₩19,296 | ₩19,042 | ₩19,256 | +0.49% | 10.1만 |
|---|
| 2025.12.30 | ₩18,921 | ₩19,256 | ₩18,921 | ₩19,149 | +1.20% | 10.8만 |
|---|
| 2025.12.29 | ₩18,358 | ₩19,135 | ₩18,358 | ₩18,934 | +3.14% | 12.2만 |
|---|
| 2025.12.26 | ₩18,452 | ₩18,599 | ₩18,278 | ₩18,492 | +0.22% | 6.5만 |
|---|
| 2025.12.24 | ₩18,211 | ₩18,666 | ₩18,157 | ₩18,532 | +1.77% | 6.2만 |
|---|
| 2025.12.23 | ₩18,626 | ₩18,908 | ₩18,238 | ₩18,264 | -1.94% | 11.8만 |
|---|
| 2025.12.22 | ₩17,742 | ₩18,800 | ₩17,742 | ₩18,559 | +4.61% | 23.7만 |
|---|
| 2025.12.19 | ₩18,653 | ₩18,841 | ₩16,697 | ₩17,541 | -5.96% | 41.9만 |
|---|
| 2025.12.18 | ₩18,760 | ₩18,841 | ₩18,385 | ₩18,519 | -1.29% | 17.1만 |
|---|
| 2025.12.17 | ₩18,800 | ₩19,350 | ₩18,559 | ₩18,720 | -0.43% | 20.3만 |
|---|
| 2025.12.16 | ₩18,452 | ₩18,693 | ₩18,171 | ₩18,680 | +1.23% | 16.6만 |
|---|
| 2025.12.15 | ₩18,546 | ₩18,599 | ₩18,238 | ₩18,532 | -0.07% | 23.6만 |
|---|
| 2025.12.12 | ₩18,680 | ₩18,680 | ₩18,144 | ₩18,412 | -1.43% | 9.9만 |
|---|
| 2025.12.11 | ₩18,666 | ₩18,693 | ₩18,358 | ₩18,599 | -0.36% | 16.8만 |
|---|
| 2025.12.10 | ₩18,318 | ₩18,854 | ₩17,903 | ₩18,680 | +1.98% | 25만 |
|---|
| 2025.12.09 | ₩18,479 | ₩18,519 | ₩18,171 | ₩18,238 | -1.31% | 11.3만 |
|---|
| 2025.12.08 | ₩18,921 | ₩18,934 | ₩18,224 | ₩18,345 | -3.05% | 12.2만 |
|---|
| 2025.12.05 | ₩19,310 | ₩19,390 | ₩18,774 | ₩18,867 | -2.29% | 10.2만 |
|---|
| 2025.12.04 | ₩19,256 | ₩19,524 | ₩19,028 | ₩19,055 | -1.04% | 9.9만 |
|---|
| 2025.12.03 | ₩18,988 | ₩19,430 | ₩18,988 | ₩19,323 | +1.76% | 13.7만 |
|---|
| 2025.12.02 | ₩19,390 | ₩19,403 | ₩18,774 | ₩19,015 | -1.94% | 9.7만 |
|---|
| 2025.12.01 | ₩19,028 | ₩19,591 | ₩19,028 | ₩19,256 | +1.20% | 12.3만 |
|---|
| 2025.11.28 | ₩18,787 | ₩19,537 | ₩18,787 | ₩19,229 | +2.35% | 4.9만 |
|---|
| 2025.11.26 | ₩18,894 | ₩19,001 | ₩18,707 | ₩18,948 | +0.28% | 9.3만 |
|---|
| 2025.11.25 | ₩18,291 | ₩18,894 | ₩18,157 | ₩18,867 | +3.15% | 12.6만 |
|---|
| 2025.11.24 | ₩18,037 | ₩18,465 | ₩18,010 | ₩18,452 | +2.30% | 23.1만 |
|---|
| 2025.11.21 | ₩17,970 | ₩18,358 | ₩17,608 | ₩18,184 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩18,747 | ₩18,921 | ₩18,037 | ₩18,104 | -3.43% | 15.7만 |
|---|
| 2025.11.19 | ₩17,916 | ₩18,412 | ₩17,809 | ₩18,345 | +2.39% | 22.2만 |
|---|
| 2025.11.18 | ₩18,063 | ₩18,559 | ₩17,769 | ₩18,104 | +0.22% | 35.8만 |
|---|
| 2025.11.17 | ₩18,733 | ₩18,733 | ₩17,903 | ₩18,050 | -3.65% | 14.6만 |
|---|
| 2025.11.14 | ₩17,769 | ₩18,988 | ₩17,742 | ₩18,626 | +4.83% | 20.1만 |
|---|
| 2025.11.13 | ₩20,797 | ₩20,797 | ₩17,621 | ₩17,876 | -14.05% | 14.7만 |
|---|
| 2025.11.12 | ₩19,068 | ₩19,430 | ₩18,707 | ₩19,350 | +1.48% | 12.9만 |
|---|
| 2025.11.11 | ₩18,412 | ₩19,068 | ₩18,412 | ₩18,988 | +3.13% | 7만 |
|---|
| 2025.11.10 | ₩18,733 | ₩19,015 | ₩18,251 | ₩18,318 | -2.22% | 8.8만 |
|---|
| 2025.11.07 | ₩18,747 | ₩18,747 | ₩18,264 | ₩18,492 | -1.36% | 7.3만 |
|---|
| 2025.11.06 | ₩18,707 | ₩19,189 | ₩18,680 | ₩18,760 | +0.29% | 11.4만 |
|---|
| 2025.11.05 | ₩18,961 | ₩19,189 | ₩18,787 | ₩18,814 | -0.78% | 11만 |
|---|
| 2025.11.04 | ₩20,449 | ₩20,449 | ₩18,975 | ₩18,988 | -7.14% | 9.9만 |
|---|
| 2025.11.03 | ₩20,717 | ₩20,891 | ₩20,261 | ₩20,690 | -0.13% | 7.4만 |
|---|
| 2025.10.31 | ₩20,730 | ₩20,958 | ₩20,610 | ₩20,878 | +0.71% | 9.1만 |
|---|
| 2025.10.30 | ₩20,918 | ₩21,159 | ₩20,636 | ₩20,636 | -1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩20,610 | ₩21,065 | ₩20,543 | ₩21,065 | +2.21% | 7.3만 |
|---|
| 2025.10.28 | ₩20,395 | ₩20,636 | ₩20,342 | ₩20,368 | -0.13% | 7.5만 |
|---|
| 2025.10.27 | ₩20,569 | ₩20,623 | ₩20,275 | ₩20,476 | -0.46% | 7.7만 |
|---|
| 2025.10.24 | ₩20,610 | ₩20,878 | ₩20,422 | ₩20,422 | -0.91% | 5.1만 |
|---|
| 2025.10.23 | ₩20,355 | ₩21,025 | ₩20,355 | ₩20,690 | +1.65% | 12.7만 |
|---|
| 2025.10.22 | ₩19,832 | ₩20,194 | ₩19,805 | ₩20,141 | +1.55% | 7.4만 |
|---|
| 2025.10.21 | ₩19,953 | ₩20,073 | ₩19,578 | ₩19,819 | -0.67% | 7.7만 |
|---|
| 2025.10.20 | ₩19,336 | ₩20,047 | ₩19,336 | ₩19,872 | +2.77% | 8.7만 |
|---|
| 2025.10.17 | ₩19,403 | ₩19,430 | ₩18,827 | ₩19,269 | -0.69% | 8.5만 |
|---|
| 2025.10.16 | ₩19,725 | ₩19,725 | ₩19,229 | ₩19,336 | -1.97% | 6.3만 |
|---|
| 2025.10.15 | ₩19,551 | ₩19,738 | ₩19,350 | ₩19,604 | +0.27% | 8.8만 |
|---|
| 2025.10.14 | ₩17,970 | ₩19,363 | ₩17,970 | ₩19,310 | +7.46% | 12.1만 |
|---|
| 2025.10.13 | ₩18,224 | ₩18,318 | ₩18,023 | ₩18,251 | +0.15% | 5.5만 |
|---|
| 2025.10.10 | ₩19,189 | ₩19,189 | ₩18,010 | ₩18,023 | -6.08% | 22.5만 |
|---|