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 | ₩16,058 | ₩16,058 | ₩15,803 | ₩15,803 | -1.58% | 3.9만 |
| 2026.10.08 | ₩16,058 | ₩16,058 | ₩15,736 | ₩15,910 | -0.92% | 7.9만 |
| 2026.10.07 | ₩16,272 | ₩16,272 | ₩15,696 | ₩15,910 | -2.22% | 6.7만 |
| 2026.10.06 | ₩16,419 | ₩16,633 | ₩16,218 | ₩16,392 | -0.16% | 6.9만 |
| 2026.10.05 | ₩16,419 | ₩16,513 | ₩16,111 | ₩16,406 | -0.08% | 5.7만 |
| 2026.10.02 | ₩16,272 | ₩16,459 | ₩16,058 | ₩16,312 | +0.25% | 9.7만 |
| 2026.10.01 | ₩15,991 | ₩16,339 | ₩15,950 | ₩16,218 | +1.42% | 8.7만 |
| 2026.09.30 | ₩16,004 | ₩16,205 | ₩15,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,111 |
| +0.67% |
| 9.7만 |
| 2026.09.29 | ₩16,192 | ₩16,325 | ₩15,977 | ₩16,004 | -1.16% | 9.4만 |
|---|
| 2026.09.28 | ₩16,500 | ₩16,567 | ₩16,205 | ₩16,285 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩16,794 | ₩16,808 | ₩16,379 | ₩16,473 | -1.91% | 6만 |
|---|
| 2026.09.24 | ₩16,741 | ₩16,955 | ₩16,567 | ₩16,727 | -0.08% | 10.3만 |
|---|
| 2026.09.23 | ₩16,754 | ₩16,915 | ₩16,567 | ₩16,741 | -0.08% | 15.1만 |
|---|
| 2026.09.22 | ₩16,754 | ₩16,942 | ₩16,540 | ₩16,741 | -0.08% | 10만 |
|---|
| 2026.09.21 | ₩17,169 | ₩17,169 | ₩16,660 | ₩16,700 | -2.73% | 8.5만 |
|---|
| 2026.09.18 | ₩17,343 | ₩17,357 | ₩16,968 | ₩17,008 | -1.93% | 5.4만 |
|---|
| 2026.09.17 | ₩17,397 | ₩17,651 | ₩17,116 | ₩17,263 | -0.77% | 6만 |
|---|
| 2026.09.16 | ₩17,504 | ₩17,691 | ₩17,116 | ₩17,209 | -1.68% | 9.3만 |
|---|
| 2026.09.15 | ₩17,303 | ₩17,691 | ₩17,303 | ₩17,571 | +1.55% | 8.5만 |
|---|
| 2026.09.14 | ₩18,053 | ₩18,066 | ₩17,303 | ₩17,303 | -4.15% | 33.2만 |
|---|
| 2026.09.11 | ₩18,227 | ₩18,227 | ₩17,946 | ₩18,066 | -0.88% | 10.1만 |
|---|
| 2026.09.10 | ₩18,241 | ₩18,241 | ₩17,812 | ₩18,080 | -0.88% | 17.2만 |
|---|
| 2026.09.09 | ₩18,281 | ₩18,401 | ₩17,625 | ₩18,321 | +0.22% | 5.8만 |
|---|
| 2026.09.08 | ₩18,013 | ₩18,281 | ₩17,919 | ₩18,200 | +1.04% | 11.2만 |
|---|
| 2026.09.04 | ₩18,000 | ₩18,026 | ₩17,758 | ₩17,879 | -0.67% | 5.2만 |
|---|
| 2026.09.03 | ₩17,705 | ₩18,013 | ₩17,558 | ₩17,946 | +1.36% | 7.6만 |
|---|
| 2026.09.02 | ₩17,571 | ₩17,852 | ₩17,571 | ₩17,772 | +1.14% | 3.5만 |
|---|
| 2026.09.01 | ₩17,785 | ₩18,040 | ₩17,531 | ₩17,718 | -0.38% | 7.6만 |
|---|
| 2026.08.31 | ₩17,625 | ₩18,053 | ₩17,625 | ₩17,933 | +1.75% | 6.7만 |
|---|
| 2026.08.28 | ₩18,040 | ₩18,040 | ₩17,531 | ₩17,584 | -2.52% | 74.5만 |
|---|
| 2026.08.27 | ₩17,718 | ₩18,147 | ₩17,598 | ₩18,133 | +2.34% | 6.3만 |
|---|
| 2026.08.26 | ₩17,812 | ₩17,892 | ₩17,651 | ₩17,825 | +0.08% | 5.6만 |
|---|
| 2026.08.25 | ₩18,040 | ₩18,133 | ₩17,825 | ₩17,866 | -0.97% | 3.6만 |
|---|
| 2026.08.24 | ₩18,602 | ₩18,683 | ₩17,866 | ₩17,959 | -3.46% | 5.5만 |
|---|
| 2026.08.21 | ₩18,361 | ₩18,803 | ₩18,133 | ₩18,776 | +2.26% | 77.1만 |
|---|
| 2026.08.20 | ₩18,147 | ₩18,602 | ₩17,959 | ₩18,160 | +0.07% | 5.1만 |
|---|
| 2026.08.19 | ₩18,187 | ₩18,388 | ₩18,120 | ₩18,214 | +0.15% | 7.7만 |
|---|
| 2026.08.18 | ₩18,616 | ₩18,709 | ₩18,174 | ₩18,281 | -1.80% | 9.9만 |
|---|
| 2026.08.17 | ₩18,669 | ₩19,218 | ₩18,616 | ₩18,656 | -0.07% | 11.9만 |
|---|
| 2026.08.14 | ₩19,406 | ₩19,406 | ₩18,361 | ₩18,549 | -4.42% | 10.7만 |
|---|
| 2026.08.13 | ₩21,428 | ₩21,682 | ₩19,151 | ₩19,245 | -10.19% | 13.7만 |
|---|
| 2026.08.12 | ₩20,611 | ₩20,718 | ₩20,343 | ₩20,477 | -0.65% | 12.1만 |
|---|
| 2026.08.11 | ₩19,379 | ₩20,665 | ₩19,379 | ₩20,504 | +5.81% | 9.4만 |
|---|
| 2026.08.10 | ₩19,553 | ₩19,700 | ₩19,352 | ₩19,526 | -0.14% | 3.8만 |
|---|
| 2026.08.07 | ₩19,339 | ₩19,674 | ₩19,232 | ₩19,526 | +0.97% | 3.8만 |
|---|
| 2026.08.06 | ₩19,058 | ₩19,714 | ₩19,058 | ₩19,433 | +1.97% | 10.8만 |
|---|
| 2026.08.05 | ₩18,040 | ₩19,379 | ₩18,026 | ₩19,178 | +6.31% | 8.6만 |
|---|
| 2026.08.04 | ₩18,107 | ₩18,241 | ₩18,000 | ₩18,107 | 0.00% | 4.5만 |
|---|
| 2026.08.03 | ₩18,415 | ₩18,415 | ₩17,866 | ₩18,053 | -1.96% | 1.9만 |
|---|
| 2026.07.31 | ₩18,160 | ₩18,321 | ₩17,852 | ₩18,214 | +0.29% | 5.8만 |
|---|
| 2026.07.30 | ₩17,638 | ₩18,066 | ₩17,544 | ₩18,040 | +2.28% | 4만 |
|---|
| 2026.07.29 | ₩18,401 | ₩18,401 | ₩17,638 | ₩17,638 | -4.15% | 6.5만 |
|---|
| 2026.07.28 | ₩18,267 | ₩18,375 | ₩18,120 | ₩18,281 | +0.07% | 4만 |
|---|
| 2026.07.27 | ₩18,629 | ₩19,258 | ₩18,415 | ₩18,562 | -0.36% | 3.5만 |
|---|
| 2026.07.24 | ₩18,683 | ₩18,790 | ₩18,441 | ₩18,642 | -0.22% | 4.8만 |
|---|
| 2026.07.23 | ₩18,696 | ₩18,910 | ₩18,522 | ₩18,683 | -0.07% | 4.1만 |
|---|
| 2026.07.22 | ₩18,361 | ₩18,816 | ₩18,361 | ₩18,763 | +2.19% | 4만 |
|---|
| 2026.07.21 | ₩17,879 | ₩18,281 | ₩17,839 | ₩18,200 | +1.80% | 6.1만 |
|---|
| 2026.07.20 | ₩17,799 | ₩17,825 | ₩17,638 | ₩17,691 | -0.60% | 3.8만 |
|---|
| 2026.07.17 | ₩17,772 | ₩18,080 | ₩17,517 | ₩17,758 | -0.08% | 10만 |
|---|
| 2026.07.16 | ₩17,745 | ₩17,919 | ₩17,611 | ₩17,732 | -0.08% | 5.1만 |
|---|
| 2026.07.15 | ₩18,147 | ₩18,160 | ₩17,651 | ₩17,946 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩18,227 | ₩18,441 | ₩17,919 | ₩18,013 | -1.18% | 3.2만 |
|---|
| 2026.07.13 | ₩18,294 | ₩18,401 | ₩18,160 | ₩18,227 | -0.37% | 4만 |
|---|
| 2026.07.10 | ₩18,508 | ₩18,535 | ₩18,026 | ₩18,308 | -1.09% | 5.5만 |
|---|
| 2026.07.09 | ₩18,107 | ₩18,937 | ₩18,107 | ₩18,348 | +1.33% | 7.7만 |
|---|
| 2026.07.08 | ₩17,625 | ₩18,093 | ₩17,625 | ₩18,080 | +2.58% | 4.1만 |
|---|
| 2026.07.07 | ₩17,464 | ₩17,665 | ₩17,303 | ₩17,584 | +0.69% | 5.8만 |
|---|
| 2026.07.06 | ₩17,156 | ₩17,598 | ₩17,156 | ₩17,276 | +0.70% | 11.2만 |
|---|
| 2026.07.02 | ₩17,290 | ₩17,745 | ₩17,116 | ₩17,290 | 0.00% | 7.2만 |
|---|
| 2026.07.01 | ₩17,691 | ₩17,758 | ₩17,183 | ₩17,290 | -2.27% | 7.7만 |
|---|
| 2026.06.30 | ₩17,879 | ₩17,959 | ₩17,638 | ₩17,812 | -0.37% | 9.9만 |
|---|
| 2026.06.29 | ₩18,308 | ₩18,308 | ₩17,866 | ₩17,933 | -2.05% | 7.4만 |
|---|
| 2026.06.26 | ₩18,187 | ₩18,388 | ₩18,040 | ₩18,200 | +0.07% | 11.2만 |
|---|
| 2026.06.25 | ₩17,986 | ₩18,508 | ₩17,946 | ₩18,415 | +2.38% | 14.6만 |
|---|
| 2026.06.24 | ₩18,147 | ₩18,147 | ₩17,678 | ₩18,026 | -0.66% | 21.6만 |
|---|
| 2026.06.23 | ₩17,879 | ₩18,174 | ₩17,866 | ₩18,080 | +1.12% | 6.3만 |
|---|
| 2026.06.22 | ₩18,308 | ₩18,321 | ₩17,986 | ₩18,187 | -0.66% | 7만 |
|---|
| 2026.06.18 | ₩18,120 | ₩18,147 | ₩17,584 | ₩18,107 | -0.07% | 10.6만 |
|---|
| 2026.06.17 | ₩18,227 | ₩18,656 | ₩17,933 | ₩17,933 | -1.62% | 12.6만 |
|---|
| 2026.06.16 | ₩18,267 | ₩18,428 | ₩18,000 | ₩18,080 | -1.03% | 7.4만 |
|---|
| 2026.06.15 | ₩18,147 | ₩18,508 | ₩18,000 | ₩18,361 | +1.18% | 6.9만 |
|---|
| 2026.06.12 | ₩17,879 | ₩18,227 | ₩17,852 | ₩18,093 | +1.20% | 8.2만 |
|---|
| 2026.06.11 | ₩18,080 | ₩18,093 | ₩17,745 | ₩18,000 | -0.44% | 6.1만 |
|---|
| 2026.06.10 | ₩18,575 | ₩18,629 | ₩17,758 | ₩17,799 | -4.18% | 11.5만 |
|---|
| 2026.06.09 | ₩18,857 | ₩18,937 | ₩18,254 | ₩18,736 | -0.64% | 8.9만 |
|---|
| 2026.06.08 | ₩18,508 | ₩18,924 | ₩18,508 | ₩18,763 | +1.37% | 5.5만 |
|---|
| 2026.06.05 | ₩18,736 | ₩18,897 | ₩18,361 | ₩18,401 | -1.79% | 7.1만 |
|---|
| 2026.06.04 | ₩18,241 | ₩19,111 | ₩18,241 | ₩18,964 | +3.96% | 8.5만 |
|---|
| 2026.06.03 | ₩18,602 | ₩18,616 | ₩18,093 | ₩18,133 | -2.52% | 72.9만 |
|---|
| 2026.06.02 | ₩18,522 | ₩18,790 | ₩18,495 | ₩18,616 | +0.51% | 11.3만 |
|---|
| 2026.06.01 | ₩18,723 | ₩18,830 | ₩18,388 | ₩18,415 | -1.65% | 41만 |
|---|
| 2026.05.29 | ₩18,428 | ₩18,830 | ₩18,428 | ₩18,522 | +0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩18,642 | ₩18,816 | ₩18,575 | ₩18,616 | -0.14% | 8.2만 |
|---|
| 2026.05.27 | ₩19,218 | ₩19,526 | ₩18,723 | ₩18,736 | -2.51% | 68.8만 |
|---|
| 2026.05.26 | ₩19,767 | ₩19,767 | ₩19,366 | ₩19,379 | -1.96% | 10.6만 |
|---|
| 2026.05.22 | ₩19,433 | ₩19,901 | ₩19,165 | ₩19,821 | +2.00% | 7.1만 |
|---|
| 2026.05.21 | ₩19,352 | ₩19,620 | ₩19,084 | ₩19,366 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩19,687 | ₩19,968 | ₩19,433 | ₩19,486 | -1.02% | 5.9만 |
|---|
| 2026.05.19 | ₩20,370 | ₩20,437 | ₩19,714 | ₩19,741 | -3.09% | 11.3만 |
|---|
| 2026.05.18 | ₩19,955 | ₩20,866 | ₩19,151 | ₩20,758 | +4.03% | 7.8만 |
|---|
| 2026.05.15 | ₩21,267 | ₩21,267 | ₩20,410 | ₩20,477 | -3.72% | 9.8만 |
|---|
| 2026.05.14 | ₩19,339 | ₩21,656 | ₩19,339 | ₩21,107 | +9.14% | 19.7만 |
|---|
| 2026.05.13 | ₩19,419 | ₩19,660 | ₩19,165 | ₩19,205 | -1.10% | 10.5만 |
|---|
| 2026.05.12 | ₩19,513 | ₩19,593 | ₩19,165 | ₩19,473 | -0.21% | 10만 |
|---|
| 2026.05.11 | ₩19,580 | ₩19,767 | ₩19,433 | ₩19,526 | -0.27% | 7.9만 |
|---|
| 2026.05.08 | ₩19,620 | ₩19,808 | ₩18,709 | ₩19,660 | +0.20% | 6.1만 |
|---|
| 2026.05.07 | ₩19,392 | ₩19,486 | ₩19,111 | ₩19,406 | +0.07% | 9.9만 |
|---|
| 2026.05.06 | ₩19,754 | ₩19,754 | ₩19,138 | ₩19,540 | -1.08% | 13.3만 |
|---|
| 2026.05.05 | ₩19,660 | ₩20,049 | ₩19,593 | ₩19,834 | +0.89% | 9.1만 |
|---|
| 2026.05.04 | ₩19,754 | ₩19,754 | ₩19,419 | ₩19,486 | -1.36% | 11.4만 |
|---|
| 2026.05.01 | ₩19,513 | ₩19,727 | ₩19,339 | ₩19,727 | +1.10% | 10.8만 |
|---|
| 2026.04.30 | ₩19,178 | ₩19,834 | ₩19,151 | ₩19,647 | +2.44% | 12.1만 |
|---|
| 2026.04.29 | ₩19,660 | ₩19,660 | ₩18,830 | ₩19,339 | -1.63% | 19.6만 |
|---|
| 2026.04.28 | ₩19,285 | ₩19,607 | ₩19,151 | ₩19,459 | +0.90% | 4만 |
|---|
| 2026.04.27 | ₩19,419 | ₩19,848 | ₩19,124 | ₩19,205 | -1.10% | 11만 |
|---|
| 2026.04.24 | ₩18,642 | ₩19,526 | ₩18,535 | ₩19,406 | +4.09% | 9.6만 |
|---|
| 2026.04.23 | ₩18,924 | ₩19,165 | ₩18,508 | ₩18,736 | -0.99% | 10.8만 |
|---|
| 2026.04.22 | ₩18,401 | ₩18,937 | ₩18,133 | ₩18,843 | +2.40% | 19.4만 |
|---|
| 2026.04.21 | ₩18,267 | ₩18,535 | ₩18,013 | ₩18,147 | -0.66% | 26.9만 |
|---|
| 2026.04.20 | ₩18,803 | ₩18,830 | ₩18,227 | ₩18,241 | -2.99% | 11.4만 |
|---|
| 2026.04.17 | ₩18,950 | ₩18,964 | ₩18,401 | ₩18,736 | -1.13% | 10.3만 |
|---|
| 2026.04.16 | ₩19,767 | ₩19,767 | ₩18,883 | ₩18,883 | -4.47% | 4.4만 |
|---|
| 2026.04.15 | ₩19,526 | ₩19,874 | ₩19,526 | ₩19,620 | +0.48% | 19.7만 |
|---|
| 2026.04.14 | ₩19,821 | ₩19,955 | ₩19,419 | ₩19,687 | -0.68% | 12.6만 |
|---|
| 2026.04.13 | ₩19,366 | ₩19,741 | ₩19,151 | ₩19,714 | +1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩18,562 | ₩19,205 | ₩18,508 | ₩19,205 | +3.46% | 11.4만 |
|---|
| 2026.04.09 | ₩18,763 | ₩18,924 | ₩18,616 | ₩18,656 | -0.57% | 6.8만 |
|---|
| 2026.04.08 | ₩18,616 | ₩18,924 | ₩18,241 | ₩18,763 | +0.79% | 10.7만 |
|---|
| 2026.04.07 | ₩18,535 | ₩18,924 | ₩18,254 | ₩18,468 | -0.36% | 6.4만 |
|---|
| 2026.04.06 | ₩18,348 | ₩18,669 | ₩18,321 | ₩18,468 | +0.66% | 6.8만 |
|---|
| 2026.04.02 | ₩17,705 | ₩18,254 | ₩17,598 | ₩18,174 | +2.65% | 9.8만 |
|---|
| 2026.04.01 | ₩17,959 | ₩18,000 | ₩17,665 | ₩17,825 | -0.75% | 12.1만 |
|---|
| 2026.03.31 | ₩17,732 | ₩18,080 | ₩17,598 | ₩18,053 | +1.81% | 11.7만 |
|---|
| 2026.03.30 | ₩17,946 | ₩18,013 | ₩17,303 | ₩17,464 | -2.69% | 14만 |
|---|
| 2026.03.27 | ₩18,214 | ₩18,241 | ₩17,705 | ₩17,839 | -2.06% | 13.1만 |
|---|
| 2026.03.26 | ₩19,004 | ₩19,232 | ₩18,174 | ₩18,281 | -3.81% | 13.3만 |
|---|
| 2026.03.25 | ₩19,406 | ₩19,593 | ₩18,991 | ₩19,111 | -1.52% | 14.5만 |
|---|
| 2026.03.24 | ₩18,950 | ₩19,647 | ₩18,950 | ₩19,392 | +2.33% | 16.2만 |
|---|
| 2026.03.23 | ₩18,267 | ₩19,379 | ₩18,093 | ₩19,044 | +4.25% | 17.7만 |
|---|
| 2026.03.20 | ₩18,308 | ₩18,669 | ₩18,013 | ₩18,214 | -0.51% | 24.7만 |
|---|
| 2026.03.19 | ₩18,120 | ₩18,656 | ₩17,879 | ₩18,482 | +2.00% | 11.2만 |
|---|
| 2026.03.18 | ₩17,745 | ₩18,254 | ₩17,745 | ₩18,093 | +1.96% | 16.8만 |
|---|
| 2026.03.17 | ₩17,825 | ₩17,825 | ₩17,450 | ₩17,638 | -1.05% | 23.7만 |
|---|
| 2026.03.16 | ₩17,236 | ₩17,732 | ₩17,075 | ₩17,558 | +1.86% | 23.2만 |
|---|
| 2026.03.13 | ₩16,433 | ₩17,611 | ₩16,285 | ₩17,089 | +3.99% | 55만 |
|---|
| 2026.03.12 | ₩20,357 | ₩20,357 | ₩16,165 | ₩16,205 | -20.39% | 81.1만 |
|---|
| 2026.03.11 | ₩22,459 | ₩22,580 | ₩22,031 | ₩22,432 | -0.12% | 7.7만 |
|---|
| 2026.03.10 | ₩22,071 | ₩22,406 | ₩21,857 | ₩22,406 | +1.52% | 8.8만 |
|---|
| 2026.03.09 | ₩21,977 | ₩22,459 | ₩21,843 | ₩22,044 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩22,526 | ₩22,767 | ₩21,977 | ₩22,151 | -1.66% | 6만 |
|---|
| 2026.03.05 | ₩22,607 | ₩23,115 | ₩22,299 | ₩22,607 | 0.00% | 5.3만 |
|---|
| 2026.03.04 | ₩22,325 | ₩22,995 | ₩22,031 | ₩22,580 | +1.14% | 9.5만 |
|---|
| 2026.03.03 | ₩22,258 | ₩22,513 | ₩21,682 | ₩22,191 | -0.30% | 8.6만 |
|---|
| 2026.03.02 | ₩22,486 | ₩22,848 | ₩22,017 | ₩22,566 | +0.36% | 8만 |
|---|
| 2026.02.27 | ₩22,205 | ₩22,446 | ₩21,910 | ₩22,339 | +0.60% | 5.1만 |
|---|
| 2026.02.26 | ₩21,803 | ₩22,272 | ₩21,749 | ₩22,272 | +2.15% | 8.1만 |
|---|
| 2026.02.25 | ₩22,071 | ₩22,138 | ₩21,696 | ₩21,964 | -0.49% | 10.3만 |
|---|
| 2026.02.24 | ₩21,870 | ₩22,191 | ₩21,709 | ₩22,151 | +1.29% | 7.6만 |
|---|
| 2026.02.23 | ₩21,883 | ₩22,165 | ₩21,428 | ₩21,776 | -0.49% | 9.3만 |
|---|
| 2026.02.20 | ₩22,299 | ₩22,593 | ₩21,950 | ₩22,057 | -1.08% | 7.5만 |
|---|
| 2026.02.19 | ₩21,883 | ₩22,540 | ₩21,883 | ₩22,312 | +1.96% | 8.4만 |
|---|
| 2026.02.18 | ₩21,575 | ₩22,071 | ₩21,575 | ₩21,857 | +1.30% | 5.4만 |
|---|
| 2026.02.17 | ₩21,696 | ₩21,843 | ₩21,160 | ₩21,589 | -0.49% | 9.2만 |
|---|
| 2026.02.13 | ₩21,428 | ₩21,937 | ₩21,334 | ₩21,696 | +1.25% | 6.6만 |
|---|
| 2026.02.12 | ₩21,254 | ₩21,549 | ₩20,892 | ₩21,227 | -0.13% | 8.9만 |
|---|
| 2026.02.11 | ₩21,937 | ₩21,937 | ₩21,361 | ₩21,361 | -2.63% | 4.9만 |
|---|
| 2026.02.10 | ₩21,294 | ₩21,910 | ₩21,294 | ₩21,562 | +1.26% | 6.8만 |
|---|
| 2026.02.09 | ₩21,508 | ₩22,098 | ₩21,441 | ₩21,696 | +0.87% | 7.8만 |
|---|
| 2026.02.06 | ₩20,665 | ₩21,843 | ₩20,665 | ₩21,468 | +3.89% | 12.9만 |
|---|
| 2026.02.05 | ₩20,370 | ₩21,040 | ₩20,116 | ₩20,531 | +0.79% | 13.3만 |
|---|
| 2026.02.04 | ₩19,888 | ₩20,437 | ₩19,821 | ₩20,330 | +2.22% | 7.8만 |
|---|
| 2026.02.03 | ₩19,955 | ₩20,075 | ₩19,700 | ₩19,995 | +0.20% | 8.8만 |
|---|
| 2026.02.02 | ₩19,741 | ₩20,075 | ₩19,499 | ₩19,821 | +0.41% | 9.8만 |
|---|
| 2026.01.30 | ₩20,182 | ₩20,343 | ₩19,647 | ₩20,022 | -0.80% | 8.6만 |
|---|
| 2026.01.29 | ₩20,049 | ₩20,544 | ₩19,714 | ₩20,383 | +1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩20,089 | ₩20,102 | ₩19,767 | ₩19,941 | -0.73% | 10.1만 |
|---|
| 2026.01.27 | ₩20,089 | ₩20,236 | ₩19,834 | ₩20,022 | -0.33% | 8.5만 |
|---|
| 2026.01.26 | ₩20,544 | ₩20,624 | ₩20,035 | ₩20,156 | -1.89% | 7.1만 |
|---|
| 2026.01.23 | ₩20,477 | ₩20,745 | ₩20,263 | ₩20,276 | -0.98% | 8.8만 |
|---|
| 2026.01.22 | ₩20,785 | ₩21,080 | ₩20,397 | ₩20,397 | -1.87% | 12.4만 |
|---|
| 2026.01.21 | ₩20,866 | ₩21,147 | ₩19,834 | ₩20,638 | -1.09% | 24만 |
|---|
| 2026.01.20 | ₩20,799 | ₩21,321 | ₩20,772 | ₩21,093 | +1.42% | 15.4만 |
|---|
| 2026.01.16 | ₩21,508 | ₩21,508 | ₩20,772 | ₩20,892 | -2.86% | 13.1만 |
|---|
| 2026.01.15 | ₩21,187 | ₩21,589 | ₩20,919 | ₩21,321 | +0.63% | 14만 |
|---|
| 2026.01.14 | ₩21,120 | ₩21,535 | ₩20,946 | ₩21,348 | +1.08% | 20.8만 |
|---|
| 2026.01.13 | ₩20,678 | ₩21,200 | ₩20,571 | ₩20,973 | +1.42% | 6.9만 |
|---|
| 2026.01.12 | ₩20,249 | ₩20,624 | ₩20,008 | ₩20,504 | +1.26% | 10.3만 |
|---|
| 2026.01.09 | ₩20,062 | ₩20,504 | ₩19,915 | ₩20,263 | +1.00% | 7.1만 |
|---|
| 2026.01.08 | ₩19,647 | ₩20,357 | ₩19,633 | ₩20,102 | +2.32% | 8.6만 |
|---|
| 2026.01.07 | ₩20,611 | ₩20,611 | ₩19,446 | ₩19,620 | -4.81% | 12.5만 |
|---|
| 2026.01.06 | ₩19,607 | ₩20,624 | ₩19,553 | ₩20,464 | +4.37% | 19.3만 |
|---|
| 2026.01.05 | ₩19,861 | ₩20,156 | ₩19,138 | ₩19,566 | -1.48% | 16.7만 |
|---|
| 2026.01.02 | ₩19,392 | ₩19,727 | ₩19,004 | ₩19,674 | +1.45% | 15.2만 |
|---|
| 2025.12.31 | ₩19,151 | ₩19,285 | ₩19,031 | ₩19,245 | +0.49% | 10.1만 |
|---|
| 2025.12.30 | ₩18,910 | ₩19,245 | ₩18,910 | ₩19,138 | +1.20% | 10.8만 |
|---|
| 2025.12.29 | ₩18,348 | ₩19,124 | ₩18,348 | ₩18,924 | +3.14% | 12.2만 |
|---|
| 2025.12.26 | ₩18,441 | ₩18,589 | ₩18,267 | ₩18,482 | +0.22% | 6.5만 |
|---|
| 2025.12.24 | ₩18,200 | ₩18,656 | ₩18,147 | ₩18,522 | +1.77% | 6.2만 |
|---|
| 2025.12.23 | ₩18,616 | ₩18,897 | ₩18,227 | ₩18,254 | -1.94% | 11.8만 |
|---|
| 2025.12.22 | ₩17,732 | ₩18,790 | ₩17,732 | ₩18,549 | +4.61% | 23.7만 |
|---|
| 2025.12.19 | ₩18,642 | ₩18,830 | ₩16,687 | ₩17,531 | -5.96% | 41.9만 |
|---|
| 2025.12.18 | ₩18,750 | ₩18,830 | ₩18,375 | ₩18,508 | -1.29% | 17.1만 |
|---|
| 2025.12.17 | ₩18,790 | ₩19,339 | ₩18,549 | ₩18,709 | -0.43% | 20.3만 |
|---|
| 2025.12.16 | ₩18,441 | ₩18,683 | ₩18,160 | ₩18,669 | +1.23% | 16.6만 |
|---|
| 2025.12.15 | ₩18,535 | ₩18,589 | ₩18,227 | ₩18,522 | -0.07% | 23.6만 |
|---|
| 2025.12.12 | ₩18,669 | ₩18,669 | ₩18,133 | ₩18,401 | -1.43% | 9.9만 |
|---|
| 2025.12.11 | ₩18,656 | ₩18,683 | ₩18,348 | ₩18,589 | -0.36% | 16.8만 |
|---|
| 2025.12.10 | ₩18,308 | ₩18,843 | ₩17,892 | ₩18,669 | +1.98% | 25만 |
|---|
| 2025.12.09 | ₩18,468 | ₩18,508 | ₩18,160 | ₩18,227 | -1.31% | 11.3만 |
|---|
| 2025.12.08 | ₩18,910 | ₩18,924 | ₩18,214 | ₩18,334 | -3.05% | 12.2만 |
|---|
| 2025.12.05 | ₩19,299 | ₩19,379 | ₩18,763 | ₩18,857 | -2.29% | 10.2만 |
|---|
| 2025.12.04 | ₩19,245 | ₩19,513 | ₩19,017 | ₩19,044 | -1.04% | 9.9만 |
|---|
| 2025.12.03 | ₩18,977 | ₩19,419 | ₩18,977 | ₩19,312 | +1.76% | 13.7만 |
|---|
| 2025.12.02 | ₩19,379 | ₩19,392 | ₩18,763 | ₩19,004 | -1.94% | 9.7만 |
|---|
| 2025.12.01 | ₩19,017 | ₩19,580 | ₩19,017 | ₩19,245 | +1.20% | 12.3만 |
|---|
| 2025.11.28 | ₩18,776 | ₩19,526 | ₩18,776 | ₩19,218 | +2.35% | 4.9만 |
|---|
| 2025.11.26 | ₩18,883 | ₩18,991 | ₩18,696 | ₩18,937 | +0.28% | 9.3만 |
|---|
| 2025.11.25 | ₩18,281 | ₩18,883 | ₩18,147 | ₩18,857 | +3.15% | 12.6만 |
|---|
| 2025.11.24 | ₩18,026 | ₩18,455 | ₩18,000 | ₩18,441 | +2.30% | 23.1만 |
|---|
| 2025.11.21 | ₩17,959 | ₩18,348 | ₩17,598 | ₩18,174 | +1.19% | 13.1만 |
|---|
| 2025.11.20 | ₩18,736 | ₩18,910 | ₩18,026 | ₩18,093 | -3.43% | 15.7만 |
|---|
| 2025.11.19 | ₩17,906 | ₩18,401 | ₩17,799 | ₩18,334 | +2.39% | 22.2만 |
|---|
| 2025.11.18 | ₩18,053 | ₩18,549 | ₩17,758 | ₩18,093 | +0.22% | 35.8만 |
|---|
| 2025.11.17 | ₩18,723 | ₩18,723 | ₩17,892 | ₩18,040 | -3.65% | 14.6만 |
|---|
| 2025.11.14 | ₩17,758 | ₩18,977 | ₩17,732 | ₩18,616 | +4.83% | 20.1만 |
|---|
| 2025.11.13 | ₩20,785 | ₩20,785 | ₩17,611 | ₩17,866 | -14.05% | 14.7만 |
|---|
| 2025.11.12 | ₩19,058 | ₩19,419 | ₩18,696 | ₩19,339 | +1.48% | 12.9만 |
|---|
| 2025.11.11 | ₩18,401 | ₩19,058 | ₩18,401 | ₩18,977 | +3.13% | 7만 |
|---|
| 2025.11.10 | ₩18,723 | ₩19,004 | ₩18,241 | ₩18,308 | -2.22% | 8.8만 |
|---|
| 2025.11.07 | ₩18,736 | ₩18,736 | ₩18,254 | ₩18,482 | -1.36% | 7.3만 |
|---|
| 2025.11.06 | ₩18,696 | ₩19,178 | ₩18,669 | ₩18,750 | +0.29% | 11.4만 |
|---|
| 2025.11.05 | ₩18,950 | ₩19,178 | ₩18,776 | ₩18,803 | -0.78% | 11만 |
|---|
| 2025.11.04 | ₩20,437 | ₩20,437 | ₩18,964 | ₩18,977 | -7.14% | 9.9만 |
|---|
| 2025.11.03 | ₩20,705 | ₩20,879 | ₩20,249 | ₩20,678 | -0.13% | 7.4만 |
|---|
| 2025.10.31 | ₩20,718 | ₩20,946 | ₩20,598 | ₩20,866 | +0.71% | 9.1만 |
|---|
| 2025.10.30 | ₩20,906 | ₩21,147 | ₩20,624 | ₩20,624 | -1.35% | 5.7만 |
|---|
| 2025.10.29 | ₩20,598 | ₩21,053 | ₩20,531 | ₩21,053 | +2.21% | 7.3만 |
|---|
| 2025.10.28 | ₩20,383 | ₩20,624 | ₩20,330 | ₩20,357 | -0.13% | 7.5만 |
|---|
| 2025.10.27 | ₩20,557 | ₩20,611 | ₩20,263 | ₩20,464 | -0.46% | 7.7만 |
|---|
| 2025.10.24 | ₩20,598 | ₩20,866 | ₩20,410 | ₩20,410 | -0.91% | 5.1만 |
|---|
| 2025.10.23 | ₩20,343 | ₩21,013 | ₩20,343 | ₩20,678 | +1.65% | 12.7만 |
|---|
| 2025.10.22 | ₩19,821 | ₩20,182 | ₩19,794 | ₩20,129 | +1.55% | 7.4만 |
|---|
| 2025.10.21 | ₩19,941 | ₩20,062 | ₩19,566 | ₩19,808 | -0.67% | 7.7만 |
|---|
| 2025.10.20 | ₩19,325 | ₩20,035 | ₩19,325 | ₩19,861 | +2.77% | 8.7만 |
|---|
| 2025.10.17 | ₩19,392 | ₩19,419 | ₩18,816 | ₩19,258 | -0.69% | 8.5만 |
|---|
| 2025.10.16 | ₩19,714 | ₩19,714 | ₩19,218 | ₩19,325 | -1.97% | 6.3만 |
|---|
| 2025.10.15 | ₩19,540 | ₩19,727 | ₩19,339 | ₩19,593 | +0.27% | 8.8만 |
|---|
| 2025.10.14 | ₩17,959 | ₩19,352 | ₩17,959 | ₩19,299 | +7.46% | 12.1만 |
|---|
| 2025.10.13 | ₩18,214 | ₩18,308 | ₩18,013 | ₩18,241 | +0.15% | 5.5만 |
|---|
| 2025.10.10 | ₩19,178 | ₩19,178 | ₩18,000 | ₩18,013 | -6.08% | 22.5만 |
|---|