시장 데이터를 불러오는 중
전체 종목
Noah Holdings Limited American Depositary Shares 과거 주가
Noah Holdings Limited American Depositary Shares · NOAH · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Noah Holdings Limited American Depositary Shares · NOAH · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,223 | ₩10,250 | ₩10,090 | ₩10,116 | -1.05% | 7.1만 |
| 2026.10.08 | ₩10,330 | ₩10,370 | ₩10,156 | ₩10,183 | -1.42% | 8만 |
| 2026.10.07 | ₩10,303 | ₩10,450 | ₩10,290 | ₩10,330 | +0.26% | 7.9만 |
| 2026.10.06 | ₩10,344 | ₩10,491 | ₩10,237 | ₩10,370 | +0.26% | 25.4만 |
| 2026.10.05 | ₩10,477 | ₩10,504 | ₩10,210 | ₩10,290 | -1.79% | 11.8만 |
| 2026.10.02 | ₩10,437 | ₩10,664 | ₩10,370 | ₩10,410 | -0.26% | 10.1만 |
| 2026.10.01 | ₩10,624 | ₩10,838 | ₩10,384 | ₩10,397 | -2.14% | 9.4만 |
| 2026.09.30 | ₩10,477 | ₩10,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,571 |
| +0.89% |
| 11.9만 |
| 2026.09.29 | ₩10,557 | ₩10,597 | ₩10,424 | ₩10,450 | -1.01% | 7.5만 |
|---|
| 2026.09.28 | ₩10,584 | ₩10,678 | ₩10,557 | ₩10,638 | +0.51% | 12.1만 |
|---|
| 2026.09.25 | ₩10,664 | ₩10,798 | ₩10,491 | ₩10,584 | -0.75% | 7.5만 |
|---|
| 2026.09.24 | ₩10,691 | ₩10,811 | ₩10,611 | ₩10,691 | 0.00% | 11.1만 |
|---|
| 2026.09.23 | ₩10,905 | ₩10,905 | ₩10,691 | ₩10,691 | -1.96% | 6.8만 |
|---|
| 2026.09.22 | ₩10,985 | ₩11,012 | ₩10,825 | ₩10,972 | -0.12% | 11.6만 |
|---|
| 2026.09.21 | ₩10,891 | ₩10,972 | ₩10,798 | ₩10,932 | +0.37% | 5.2만 |
|---|
| 2026.09.18 | ₩10,905 | ₩11,012 | ₩10,744 | ₩10,825 | -0.74% | 10.5만 |
|---|
| 2026.09.17 | ₩10,758 | ₩10,972 | ₩10,758 | ₩10,825 | +0.62% | 9.3만 |
|---|
| 2026.09.16 | ₩10,838 | ₩10,865 | ₩10,651 | ₩10,718 | -1.11% | 9.2만 |
|---|
| 2026.09.15 | ₩10,758 | ₩10,905 | ₩10,691 | ₩10,878 | +1.12% | 10.6만 |
|---|
| 2026.09.14 | ₩10,865 | ₩10,932 | ₩10,744 | ₩10,744 | -1.11% | 5.4만 |
|---|
| 2026.09.11 | ₩10,891 | ₩10,945 | ₩10,704 | ₩10,878 | -0.12% | 12.6만 |
|---|
| 2026.09.10 | ₩10,998 | ₩11,092 | ₩10,718 | ₩10,918 | -0.73% | 9.5만 |
|---|
| 2026.09.09 | ₩11,025 | ₩11,052 | ₩10,958 | ₩10,998 | -0.24% | 12.3만 |
|---|
| 2026.09.08 | ₩11,119 | ₩11,145 | ₩11,012 | ₩11,079 | -0.36% | 10.3만 |
|---|
| 2026.09.04 | ₩11,052 | ₩11,319 | ₩11,038 | ₩11,266 | +1.93% | 6.1만 |
|---|
| 2026.09.03 | ₩11,092 | ₩11,226 | ₩11,012 | ₩11,119 | +0.24% | 14.4만 |
|---|
| 2026.09.02 | ₩11,052 | ₩11,252 | ₩11,052 | ₩11,145 | +0.85% | 8.3만 |
|---|
| 2026.09.01 | ₩11,413 | ₩11,533 | ₩11,025 | ₩11,092 | -2.81% | 11.6만 |
|---|
| 2026.08.31 | ₩11,520 | ₩11,626 | ₩11,399 | ₩11,453 | -0.58% | 10.6만 |
|---|
| 2026.08.28 | ₩11,426 | ₩11,667 | ₩11,426 | ₩11,466 | +0.35% | 5.9만 |
|---|
| 2026.08.27 | ₩11,573 | ₩11,733 | ₩11,279 | ₩11,332 | -2.08% | 10.5만 |
|---|
| 2026.08.26 | ₩11,760 | ₩11,961 | ₩11,426 | ₩11,640 | -1.02% | 12.8만 |
|---|
| 2026.08.25 | ₩11,626 | ₩11,840 | ₩11,439 | ₩11,720 | +0.80% | 11.1만 |
|---|
| 2026.08.24 | ₩11,747 | ₩11,800 | ₩11,546 | ₩11,626 | -1.02% | 7.8만 |
|---|
| 2026.08.21 | ₩11,747 | ₩11,894 | ₩11,747 | ₩11,760 | +0.11% | 8.9만 |
|---|
| 2026.08.20 | ₩11,773 | ₩11,827 | ₩11,613 | ₩11,733 | -0.34% | 9.2만 |
|---|
| 2026.08.19 | ₩11,546 | ₩11,894 | ₩11,506 | ₩11,814 | +2.31% | 20.7만 |
|---|
| 2026.08.18 | ₩11,373 | ₩11,640 | ₩11,373 | ₩11,613 | +2.12% | 12.3만 |
|---|
| 2026.08.17 | ₩11,493 | ₩11,533 | ₩11,399 | ₩11,413 | -0.70% | 13.8만 |
|---|
| 2026.08.14 | ₩11,426 | ₩11,573 | ₩11,279 | ₩11,533 | +0.94% | 10만 |
|---|
| 2026.08.13 | ₩11,493 | ₩11,533 | ₩11,359 | ₩11,506 | +0.12% | 10.8만 |
|---|
| 2026.08.12 | ₩11,479 | ₩11,479 | ₩11,252 | ₩11,453 | -0.23% | 9.6만 |
|---|
| 2026.08.11 | ₩11,733 | ₩11,733 | ₩11,453 | ₩11,506 | -1.94% | 9.3만 |
|---|
| 2026.08.10 | ₩11,760 | ₩11,920 | ₩11,680 | ₩11,787 | +0.23% | 11.5만 |
|---|
| 2026.08.07 | ₩11,546 | ₩11,747 | ₩11,413 | ₩11,733 | +1.62% | 18.7만 |
|---|
| 2026.08.06 | ₩11,533 | ₩11,880 | ₩11,466 | ₩11,573 | +0.35% | 27.7만 |
|---|
| 2026.08.05 | ₩11,319 | ₩11,319 | ₩10,878 | ₩11,052 | -2.36% | 11만 |
|---|
| 2026.08.04 | ₩11,399 | ₩11,413 | ₩11,226 | ₩11,226 | -1.52% | 9.5만 |
|---|
| 2026.08.03 | ₩11,266 | ₩11,573 | ₩11,226 | ₩11,373 | +0.95% | 12.3만 |
|---|
| 2026.07.31 | ₩11,399 | ₩11,506 | ₩11,185 | ₩11,292 | -0.94% | 9만 |
|---|
| 2026.07.30 | ₩11,586 | ₩11,667 | ₩11,226 | ₩11,346 | -2.08% | 7만 |
|---|
| 2026.07.29 | ₩11,520 | ₩11,667 | ₩11,426 | ₩11,493 | -0.23% | 11.1만 |
|---|
| 2026.07.28 | ₩11,680 | ₩11,680 | ₩11,426 | ₩11,560 | -1.03% | 9.3만 |
|---|
| 2026.07.27 | ₩11,426 | ₩11,707 | ₩11,426 | ₩11,586 | +1.40% | 7.7만 |
|---|
| 2026.07.24 | ₩11,479 | ₩11,626 | ₩11,319 | ₩11,453 | -0.23% | 9.4만 |
|---|
| 2026.07.23 | ₩11,827 | ₩11,827 | ₩11,493 | ₩11,546 | -2.37% | 8.5만 |
|---|
| 2026.07.22 | ₩11,800 | ₩11,880 | ₩11,707 | ₩11,814 | +0.11% | 9.8만 |
|---|
| 2026.07.21 | ₩11,907 | ₩11,907 | ₩11,773 | ₩11,854 | -0.45% | 5.7만 |
|---|
| 2026.07.20 | ₩11,920 | ₩11,961 | ₩11,840 | ₩11,854 | -0.56% | 6만 |
|---|
| 2026.07.17 | ₩11,894 | ₩11,894 | ₩11,693 | ₩11,880 | -0.11% | 7.6만 |
|---|
| 2026.07.16 | ₩12,054 | ₩12,134 | ₩11,867 | ₩12,001 | -0.44% | 15.3만 |
|---|
| 2026.07.15 | ₩11,854 | ₩12,081 | ₩11,814 | ₩12,001 | +1.24% | 12.6만 |
|---|
| 2026.07.14 | ₩11,626 | ₩11,827 | ₩11,626 | ₩11,720 | +0.80% | 6.8만 |
|---|
| 2026.07.13 | ₩11,773 | ₩12,001 | ₩11,533 | ₩11,626 | -1.25% | 6.5만 |
|---|
| 2026.07.10 | ₩11,894 | ₩12,054 | ₩11,814 | ₩11,867 | -0.22% | 8.2만 |
|---|
| 2026.07.09 | ₩11,974 | ₩12,094 | ₩11,693 | ₩11,894 | -0.67% | 10만 |
|---|
| 2026.07.08 | ₩13,858 | ₩14,045 | ₩13,698 | ₩13,698 | -1.16% | 17만 |
|---|
| 2026.07.07 | ₩13,805 | ₩14,353 | ₩13,738 | ₩13,778 | -0.19% | 7.6만 |
|---|
| 2026.07.06 | ₩13,631 | ₩13,831 | ₩13,524 | ₩13,818 | +1.37% | 15.5만 |
|---|
| 2026.07.02 | ₩13,511 | ₩13,631 | ₩13,270 | ₩13,404 | -0.79% | 9.3만 |
|---|
| 2026.07.01 | ₩13,350 | ₩13,618 | ₩13,257 | ₩13,324 | -0.20% | 13.2만 |
|---|
| 2026.06.30 | ₩13,471 | ₩13,511 | ₩13,284 | ₩13,350 | -0.89% | 11.3만 |
|---|
| 2026.06.29 | ₩13,471 | ₩13,898 | ₩13,364 | ₩13,444 | -0.20% | 15.2만 |
|---|
| 2026.06.26 | ₩13,230 | ₩13,417 | ₩13,230 | ₩13,337 | +0.81% | 8.2만 |
|---|
| 2026.06.25 | ₩13,591 | ₩13,631 | ₩13,257 | ₩13,284 | -2.26% | 6만 |
|---|
| 2026.06.24 | ₩13,818 | ₩13,818 | ₩13,497 | ₩13,551 | -1.93% | 4.9만 |
|---|
| 2026.06.23 | ₩13,618 | ₩13,925 | ₩13,497 | ₩13,805 | +1.37% | 4.7만 |
|---|
| 2026.06.22 | ₩13,671 | ₩13,805 | ₩13,564 | ₩13,765 | +0.68% | 6.9만 |
|---|
| 2026.06.18 | ₩13,831 | ₩13,992 | ₩13,618 | ₩13,618 | -1.55% | 2.9만 |
|---|
| 2026.06.17 | ₩14,019 | ₩14,125 | ₩13,765 | ₩13,845 | -1.24% | 3.3만 |
|---|
| 2026.06.16 | ₩14,032 | ₩14,152 | ₩13,925 | ₩14,032 | 0.00% | 9.8만 |
|---|
| 2026.06.15 | ₩13,898 | ₩14,099 | ₩13,885 | ₩14,059 | +1.15% | 9.4만 |
|---|
| 2026.06.12 | ₩13,524 | ₩13,938 | ₩13,471 | ₩13,791 | +1.98% | 5.4만 |
|---|
| 2026.06.11 | ₩13,484 | ₩13,738 | ₩13,230 | ₩13,524 | +0.30% | 5.7만 |
|---|
| 2026.06.10 | ₩13,484 | ₩13,912 | ₩13,390 | ₩13,497 | +0.10% | 5.3만 |
|---|
| 2026.06.09 | ₩13,765 | ₩13,872 | ₩13,390 | ₩13,457 | -2.23% | 5.6만 |
|---|
| 2026.06.08 | ₩13,765 | ₩13,938 | ₩13,551 | ₩13,591 | -1.26% | 6만 |
|---|
| 2026.06.05 | ₩13,791 | ₩13,952 | ₩13,564 | ₩13,765 | -0.19% | 9.5만 |
|---|
| 2026.06.04 | ₩13,751 | ₩14,032 | ₩13,751 | ₩13,952 | +1.46% | 6.5만 |
|---|
| 2026.06.03 | ₩14,032 | ₩14,072 | ₩13,684 | ₩13,818 | -1.52% | 11.4만 |
|---|
| 2026.06.02 | ₩14,032 | ₩14,259 | ₩14,019 | ₩14,179 | +1.05% | 7.9만 |
|---|
| 2026.06.01 | ₩14,112 | ₩14,540 | ₩14,085 | ₩14,232 | +0.85% | 17만 |
|---|
| 2026.05.29 | ₩13,978 | ₩14,299 | ₩13,885 | ₩14,125 | +1.05% | 11.8만 |
|---|
| 2026.05.28 | ₩13,497 | ₩14,192 | ₩13,497 | ₩13,872 | +2.77% | 14.8만 |
|---|
| 2026.05.27 | ₩13,390 | ₩13,738 | ₩13,337 | ₩13,497 | +0.80% | 7.3만 |
|---|
| 2026.05.26 | ₩13,471 | ₩13,604 | ₩13,324 | ₩13,390 | -0.60% | 5.5만 |
|---|
| 2026.05.22 | ₩13,885 | ₩13,885 | ₩13,350 | ₩13,377 | -3.66% | 8.9만 |
|---|
| 2026.05.21 | ₩13,578 | ₩14,166 | ₩13,578 | ₩14,005 | +3.15% | 7만 |
|---|
| 2026.05.20 | ₩13,618 | ₩13,831 | ₩13,457 | ₩13,684 | +0.49% | 16.6만 |
|---|
| 2026.05.19 | ₩13,858 | ₩13,898 | ₩13,524 | ₩13,658 | -1.45% | 7.2만 |
|---|
| 2026.05.18 | ₩13,965 | ₩14,032 | ₩13,644 | ₩13,738 | -1.63% | 6.7만 |
|---|
| 2026.05.15 | ₩13,912 | ₩14,019 | ₩13,778 | ₩13,898 | -0.10% | 2.3만 |
|---|
| 2026.05.14 | ₩14,019 | ₩14,232 | ₩13,898 | ₩13,992 | -0.19% | 2.7만 |
|---|
| 2026.05.13 | ₩14,152 | ₩14,393 | ₩14,152 | ₩14,232 | +0.57% | 9.4만 |
|---|
| 2026.05.12 | ₩14,259 | ₩14,313 | ₩14,125 | ₩14,206 | -0.37% | 5.6만 |
|---|
| 2026.05.11 | ₩14,486 | ₩14,486 | ₩14,179 | ₩14,192 | -2.03% | 3.5만 |
|---|
| 2026.05.08 | ₩14,526 | ₩14,727 | ₩14,272 | ₩14,486 | -0.28% | 3.7만 |
|---|
| 2026.05.07 | ₩14,553 | ₩14,713 | ₩14,313 | ₩14,460 | -0.64% | 2.4만 |
|---|
| 2026.05.06 | ₩14,473 | ₩14,767 | ₩14,166 | ₩14,620 | +1.02% | 6만 |
|---|
| 2026.05.05 | ₩14,299 | ₩14,339 | ₩14,152 | ₩14,272 | -0.19% | 3.6만 |
|---|
| 2026.05.04 | ₩14,286 | ₩14,406 | ₩14,125 | ₩14,286 | 0.00% | 4.6만 |
|---|
| 2026.05.01 | ₩13,831 | ₩14,259 | ₩13,831 | ₩14,232 | +2.90% | 3.3만 |
|---|
| 2026.04.30 | ₩13,805 | ₩13,978 | ₩13,711 | ₩13,912 | +0.77% | 2.6만 |
|---|
| 2026.04.29 | ₩13,872 | ₩14,286 | ₩13,564 | ₩13,698 | -1.25% | 3.6만 |
|---|
| 2026.04.28 | ₩13,751 | ₩14,339 | ₩13,751 | ₩14,326 | +4.18% | 6.6만 |
|---|
| 2026.04.27 | ₩13,898 | ₩14,206 | ₩13,872 | ₩13,952 | +0.38% | 3.5만 |
|---|
| 2026.04.24 | ₩13,497 | ₩14,005 | ₩13,497 | ₩13,898 | +2.97% | 7만 |
|---|
| 2026.04.23 | ₩13,604 | ₩13,604 | ₩13,390 | ₩13,457 | -1.08% | 5.3만 |
|---|
| 2026.04.22 | ₩13,471 | ₩13,698 | ₩13,471 | ₩13,658 | +1.39% | 5.6만 |
|---|
| 2026.04.21 | ₩13,858 | ₩13,858 | ₩13,404 | ₩13,471 | -2.80% | 5.5만 |
|---|
| 2026.04.20 | ₩13,471 | ₩13,912 | ₩13,390 | ₩13,738 | +1.98% | 10만 |
|---|
| 2026.04.17 | ₩13,564 | ₩13,778 | ₩13,564 | ₩13,644 | +0.59% | 4.2만 |
|---|
| 2026.04.16 | ₩13,765 | ₩13,898 | ₩13,457 | ₩13,511 | -1.84% | 4.6만 |
|---|
| 2026.04.15 | ₩13,284 | ₩13,578 | ₩13,284 | ₩13,524 | +1.81% | 6만 |
|---|
| 2026.04.14 | ₩13,511 | ₩13,684 | ₩13,350 | ₩13,377 | -0.99% | 10.4만 |
|---|
| 2026.04.13 | ₩13,257 | ₩13,551 | ₩13,257 | ₩13,511 | +1.92% | 11.6만 |
|---|
| 2026.04.10 | ₩13,417 | ₩13,524 | ₩13,243 | ₩13,390 | -0.20% | 11.7만 |
|---|
| 2026.04.09 | ₩13,457 | ₩13,591 | ₩13,284 | ₩13,284 | -1.29% | 13.7만 |
|---|
| 2026.04.08 | ₩13,738 | ₩14,366 | ₩13,337 | ₩13,591 | -1.07% | 15.9만 |
|---|
| 2026.04.07 | ₩13,350 | ₩13,444 | ₩13,163 | ₩13,337 | -0.10% | 13.7만 |
|---|
| 2026.04.06 | ₩13,364 | ₩13,484 | ₩13,230 | ₩13,404 | +0.30% | 9.3만 |
|---|
| 2026.04.02 | ₩13,230 | ₩13,591 | ₩13,177 | ₩13,390 | +1.21% | 14.7만 |
|---|
| 2026.04.01 | ₩13,364 | ₩13,858 | ₩13,284 | ₩13,310 | -0.40% | 12.9만 |
|---|
| 2026.03.31 | ₩13,484 | ₩13,484 | ₩13,083 | ₩13,230 | -1.88% | 24만 |
|---|
| 2026.03.30 | ₩13,497 | ₩13,711 | ₩13,243 | ₩13,364 | -0.99% | 27.3만 |
|---|
| 2026.03.27 | ₩13,257 | ₩13,805 | ₩13,257 | ₩13,497 | +1.81% | 36.1만 |
|---|
| 2026.03.26 | ₩14,633 | ₩14,713 | ₩13,030 | ₩13,217 | -9.68% | 45.1만 |
|---|
| 2026.03.25 | ₩15,609 | ₩15,609 | ₩14,593 | ₩15,141 | -3.00% | 33.5만 |
|---|
| 2026.03.24 | ₩15,195 | ₩15,462 | ₩15,195 | ₩15,301 | +0.70% | 43.8만 |
|---|
| 2026.03.23 | ₩15,168 | ₩15,368 | ₩15,168 | ₩15,355 | +1.23% | 14.7만 |
|---|
| 2026.03.20 | ₩14,981 | ₩15,328 | ₩14,981 | ₩15,195 | +1.43% | 9.5만 |
|---|
| 2026.03.19 | ₩15,101 | ₩15,368 | ₩14,967 | ₩15,288 | +1.24% | 10.5만 |
|---|
| 2026.03.18 | ₩15,555 | ₩15,742 | ₩15,168 | ₩15,288 | -1.72% | 11.3만 |
|---|
| 2026.03.17 | ₩15,275 | ₩15,702 | ₩15,275 | ₩15,595 | +2.10% | 13.2만 |
|---|
| 2026.03.16 | ₩15,248 | ₩15,368 | ₩15,141 | ₩15,248 | 0.00% | 9.7만 |
|---|
| 2026.03.13 | ₩15,382 | ₩15,515 | ₩15,141 | ₩15,248 | -0.87% | 11.9만 |
|---|
| 2026.03.12 | ₩15,729 | ₩15,809 | ₩15,128 | ₩15,195 | -3.40% | 15.1만 |
|---|
| 2026.03.11 | ₩15,662 | ₩15,943 | ₩15,542 | ₩15,742 | +0.51% | 13.1만 |
|---|
| 2026.03.10 | ₩15,328 | ₩16,036 | ₩15,328 | ₩15,756 | +2.79% | 13.8만 |
|---|
| 2026.03.09 | ₩15,368 | ₩15,529 | ₩15,101 | ₩15,422 | +0.35% | 12.5만 |
|---|
| 2026.03.06 | ₩15,261 | ₩15,529 | ₩15,221 | ₩15,422 | +1.05% | 10.6만 |
|---|
| 2026.03.05 | ₩15,235 | ₩15,502 | ₩15,074 | ₩15,395 | +1.05% | 11.3만 |
|---|
| 2026.03.04 | ₩14,967 | ₩15,689 | ₩14,967 | ₩15,342 | +2.50% | 13.6만 |
|---|
| 2026.03.03 | ₩15,368 | ₩15,569 | ₩14,967 | ₩15,141 | -1.48% | 13.4만 |
|---|
| 2026.03.02 | ₩15,128 | ₩15,903 | ₩14,967 | ₩15,849 | +4.77% | 18.3만 |
|---|
| 2026.02.27 | ₩15,970 | ₩16,183 | ₩15,783 | ₩15,796 | -1.09% | 9.1만 |
|---|
| 2026.02.26 | ₩16,183 | ₩16,264 | ₩15,943 | ₩16,143 | -0.25% | 8.9만 |
|---|
| 2026.02.25 | ₩16,090 | ₩16,384 | ₩16,036 | ₩16,357 | +1.66% | 9.8만 |
|---|
| 2026.02.24 | ₩15,769 | ₩16,317 | ₩15,676 | ₩16,250 | +3.05% | 14.6만 |
|---|
| 2026.02.23 | ₩16,117 | ₩16,264 | ₩15,769 | ₩15,876 | -1.49% | 24.3만 |
|---|
| 2026.02.20 | ₩15,769 | ₩16,197 | ₩15,662 | ₩16,103 | +2.12% | 6.1만 |
|---|
| 2026.02.19 | ₩16,277 | ₩16,411 | ₩15,863 | ₩16,063 | -1.31% | 17.8만 |
|---|
| 2026.02.18 | ₩16,304 | ₩16,638 | ₩16,170 | ₩16,464 | +0.98% | 11.6만 |
|---|
| 2026.02.17 | ₩16,090 | ₩16,250 | ₩15,796 | ₩16,237 | +0.91% | 11.2만 |
|---|
| 2026.02.13 | ₩16,036 | ₩16,197 | ₩15,863 | ₩16,036 | 0.00% | 23.5만 |
|---|
| 2026.02.12 | ₩16,197 | ₩16,197 | ₩15,876 | ₩16,036 | -0.99% | 20.5만 |
|---|
| 2026.02.11 | ₩16,130 | ₩16,170 | ₩15,956 | ₩16,050 | -0.50% | 11.3만 |
|---|
| 2026.02.10 | ₩16,210 | ₩16,210 | ₩15,809 | ₩16,090 | -0.74% | 7.4만 |
|---|
| 2026.02.09 | ₩15,435 | ₩16,197 | ₩15,435 | ₩16,090 | +4.24% | 16.1만 |
|---|
| 2026.02.06 | ₩15,261 | ₩15,849 | ₩15,235 | ₩15,649 | +2.54% | 9.6만 |
|---|
| 2026.02.05 | ₩15,542 | ₩15,636 | ₩14,927 | ₩15,048 | -3.18% | 15.2만 |
|---|
| 2026.02.04 | ₩15,529 | ₩15,649 | ₩15,235 | ₩15,355 | -1.12% | 11.8만 |
|---|
| 2026.02.03 | ₩15,836 | ₩16,050 | ₩15,208 | ₩15,555 | -1.77% | 12.7만 |
|---|
| 2026.02.02 | ₩15,502 | ₩16,063 | ₩15,368 | ₩15,823 | +2.07% | 16.2만 |
|---|
| 2026.01.30 | ₩15,849 | ₩16,277 | ₩15,622 | ₩15,849 | 0.00% | 14.9만 |
|---|
| 2026.01.29 | ₩15,408 | ₩15,943 | ₩15,128 | ₩15,903 | +3.21% | 12.8만 |
|---|
| 2026.01.28 | ₩15,435 | ₩15,756 | ₩15,275 | ₩15,301 | -0.87% | 11만 |
|---|
| 2026.01.27 | ₩15,582 | ₩15,662 | ₩15,342 | ₩15,382 | -1.29% | 10.5만 |
|---|
| 2026.01.26 | ₩15,529 | ₩15,729 | ₩15,288 | ₩15,435 | -0.60% | 12.4만 |
|---|
| 2026.01.23 | ₩15,475 | ₩15,783 | ₩15,288 | ₩15,595 | +0.78% | 13.1만 |
|---|
| 2026.01.22 | ₩15,181 | ₩15,622 | ₩15,061 | ₩15,301 | +0.79% | 10.3만 |
|---|
| 2026.01.21 | ₩15,248 | ₩15,422 | ₩15,021 | ₩15,181 | -0.44% | 12.2만 |
|---|
| 2026.01.20 | ₩14,927 | ₩15,181 | ₩14,927 | ₩14,994 | +0.45% | 11.7만 |
|---|
| 2026.01.16 | ₩14,860 | ₩15,154 | ₩14,860 | ₩15,021 | +1.08% | 7.5만 |
|---|
| 2026.01.15 | ₩14,914 | ₩15,181 | ₩14,780 | ₩14,941 | +0.18% | 12.2만 |
|---|
| 2026.01.14 | ₩14,794 | ₩15,088 | ₩14,660 | ₩14,981 | +1.26% | 12만 |
|---|
| 2026.01.13 | ₩14,860 | ₩15,114 | ₩14,700 | ₩14,941 | +0.54% | 17.5만 |
|---|
| 2026.01.12 | ₩14,500 | ₩15,088 | ₩14,446 | ₩14,981 | +3.32% | 16.5만 |
|---|
| 2026.01.09 | ₩14,687 | ₩14,834 | ₩14,446 | ₩14,500 | -1.27% | 11.1만 |
|---|
| 2026.01.08 | ₩14,660 | ₩15,048 | ₩14,660 | ₩14,754 | +0.64% | 12.7만 |
|---|
| 2026.01.07 | ₩14,607 | ₩15,074 | ₩14,593 | ₩14,941 | +2.29% | 10.1만 |
|---|
| 2026.01.06 | ₩14,887 | ₩15,074 | ₩14,553 | ₩14,620 | -1.80% | 10만 |
|---|
| 2026.01.05 | ₩14,152 | ₩15,154 | ₩14,152 | ₩14,981 | +5.85% | 12.6만 |
|---|
| 2026.01.02 | ₩13,738 | ₩14,259 | ₩13,658 | ₩14,206 | +3.40% | 8.8만 |
|---|
| 2025.12.31 | ₩13,591 | ₩13,952 | ₩13,377 | ₩13,417 | -1.28% | 5.9만 |
|---|
| 2025.12.30 | ₩13,404 | ₩13,671 | ₩13,364 | ₩13,578 | +1.30% | 13.3만 |
|---|
| 2025.12.29 | ₩13,337 | ₩13,431 | ₩13,310 | ₩13,390 | +0.40% | 10.7만 |
|---|
| 2025.12.26 | ₩13,404 | ₩13,551 | ₩13,310 | ₩13,404 | 0.00% | 7.2만 |
|---|
| 2025.12.24 | ₩13,377 | ₩13,511 | ₩13,310 | ₩13,431 | +0.40% | 9.4만 |
|---|
| 2025.12.23 | ₩12,883 | ₩13,364 | ₩12,869 | ₩13,284 | +3.11% | 11만 |
|---|
| 2025.12.22 | ₩13,070 | ₩13,163 | ₩12,736 | ₩12,869 | -1.53% | 13.1만 |
|---|
| 2025.12.19 | ₩13,270 | ₩13,364 | ₩13,083 | ₩13,123 | -1.11% | 5.6만 |
|---|
| 2025.12.18 | ₩13,016 | ₩13,337 | ₩13,016 | ₩13,217 | +1.54% | 12.7만 |
|---|
| 2025.12.17 | ₩12,923 | ₩13,096 | ₩12,816 | ₩12,843 | -0.62% | 9만 |
|---|
| 2025.12.16 | ₩13,016 | ₩13,257 | ₩12,829 | ₩12,883 | -1.03% | 11만 |
|---|
| 2025.12.15 | ₩13,471 | ₩13,618 | ₩12,936 | ₩13,016 | -3.37% | 10만 |
|---|
| 2025.12.12 | ₩13,511 | ₩13,751 | ₩13,377 | ₩13,471 | -0.30% | 10만 |
|---|
| 2025.12.11 | ₩13,698 | ₩13,698 | ₩13,417 | ₩13,484 | -1.56% | 9만 |
|---|
| 2025.12.10 | ₩13,738 | ₩14,206 | ₩13,671 | ₩13,725 | -0.10% | 6.5만 |
|---|
| 2025.12.09 | ₩13,805 | ₩13,831 | ₩13,591 | ₩13,671 | -0.97% | 11.1만 |
|---|
| 2025.12.08 | ₩14,019 | ₩14,179 | ₩13,791 | ₩13,978 | -0.29% | 13.9만 |
|---|
| 2025.12.05 | ₩14,139 | ₩14,272 | ₩13,791 | ₩14,045 | -0.66% | 6.5만 |
|---|
| 2025.12.04 | ₩13,765 | ₩14,099 | ₩13,765 | ₩13,858 | +0.68% | 53.5만 |
|---|
| 2025.12.03 | ₩13,912 | ₩14,206 | ₩13,912 | ₩14,192 | +2.02% | 4만 |
|---|
| 2025.12.02 | ₩13,925 | ₩14,166 | ₩13,805 | ₩14,005 | +0.58% | 8.1만 |
|---|
| 2025.12.01 | ₩13,604 | ₩14,192 | ₩13,604 | ₩13,925 | +2.36% | 9.6만 |
|---|
| 2025.11.28 | ₩13,805 | ₩13,858 | ₩13,551 | ₩13,578 | -1.65% | 9.4만 |
|---|
| 2025.11.26 | ₩13,791 | ₩13,978 | ₩13,564 | ₩13,858 | +0.48% | 9.9만 |
|---|
| 2025.11.25 | ₩14,032 | ₩14,152 | ₩13,818 | ₩13,952 | -0.57% | 6.1만 |
|---|
| 2025.11.24 | ₩13,952 | ₩14,059 | ₩13,738 | ₩13,952 | 0.00% | 10만 |
|---|
| 2025.11.21 | ₩14,072 | ₩14,072 | ₩13,551 | ₩13,765 | -2.18% | 12만 |
|---|
| 2025.11.20 | ₩14,406 | ₩14,526 | ₩14,019 | ₩14,059 | -2.41% | 7.9만 |
|---|
| 2025.11.19 | ₩14,125 | ₩14,393 | ₩14,125 | ₩14,366 | +1.70% | 8만 |
|---|
| 2025.11.18 | ₩14,192 | ₩14,393 | ₩14,059 | ₩14,299 | +0.75% | 9.4만 |
|---|
| 2025.11.17 | ₩14,433 | ₩14,486 | ₩14,166 | ₩14,259 | -1.20% | 11.8만 |
|---|
| 2025.11.14 | ₩14,647 | ₩14,780 | ₩14,433 | ₩14,513 | -0.91% | 6만 |
|---|
| 2025.11.13 | ₩14,914 | ₩15,088 | ₩14,633 | ₩14,794 | -0.81% | 12.9만 |
|---|
| 2025.11.12 | ₩15,114 | ₩15,235 | ₩14,927 | ₩14,981 | -0.88% | 6.2만 |
|---|
| 2025.11.11 | ₩15,221 | ₩15,235 | ₩15,061 | ₩15,154 | -0.44% | 8.3만 |
|---|
| 2025.11.10 | ₩15,101 | ₩15,221 | ₩14,981 | ₩15,114 | +0.09% | 9.7만 |
|---|
| 2025.11.07 | ₩14,713 | ₩14,941 | ₩14,647 | ₩14,860 | +1.00% | 5.2만 |
|---|
| 2025.11.06 | ₩14,981 | ₩15,021 | ₩14,807 | ₩14,887 | -0.62% | 10.4만 |
|---|
| 2025.11.05 | ₩14,780 | ₩14,994 | ₩14,780 | ₩14,927 | +0.99% | 3.4만 |
|---|
| 2025.11.04 | ₩14,794 | ₩14,874 | ₩14,687 | ₩14,754 | -0.27% | 6.1만 |
|---|
| 2025.11.03 | ₩15,074 | ₩15,088 | ₩14,820 | ₩15,007 | -0.44% | 8만 |
|---|
| 2025.10.31 | ₩15,088 | ₩15,435 | ₩15,061 | ₩15,088 | 0.00% | 9.7만 |
|---|
| 2025.10.30 | ₩14,967 | ₩15,435 | ₩14,967 | ₩15,088 | +0.80% | 6.8만 |
|---|
| 2025.10.29 | ₩15,448 | ₩15,515 | ₩15,088 | ₩15,168 | -1.82% | 10.2만 |
|---|
| 2025.10.28 | ₩15,716 | ₩15,716 | ₩15,435 | ₩15,462 | -1.62% | 5.8만 |
|---|
| 2025.10.27 | ₩15,756 | ₩15,930 | ₩15,676 | ₩15,716 | -0.25% | 3.6만 |
|---|
| 2025.10.24 | ₩15,649 | ₩15,769 | ₩15,435 | ₩15,462 | -1.20% | 6.7만 |
|---|
| 2025.10.23 | ₩15,422 | ₩15,569 | ₩15,288 | ₩15,448 | +0.17% | 3.6만 |
|---|
| 2025.10.22 | ₩15,235 | ₩15,328 | ₩15,074 | ₩15,248 | +0.09% | 9만 |
|---|
| 2025.10.21 | ₩15,422 | ₩15,502 | ₩15,141 | ₩15,141 | -1.82% | 7.1만 |
|---|
| 2025.10.20 | ₩15,074 | ₩15,502 | ₩15,074 | ₩15,448 | +2.48% | 8.8만 |
|---|
| 2025.10.17 | ₩15,074 | ₩15,342 | ₩15,061 | ₩15,128 | +0.35% | 9.2만 |
|---|
| 2025.10.16 | ₩15,408 | ₩15,422 | ₩15,101 | ₩15,168 | -1.56% | 8.4만 |
|---|
| 2025.10.15 | ₩15,408 | ₩15,756 | ₩15,301 | ₩15,462 | +0.35% | 10.6만 |
|---|
| 2025.10.14 | ₩15,181 | ₩15,475 | ₩14,954 | ₩15,368 | +1.23% | 9.6만 |
|---|
| 2025.10.13 | ₩14,820 | ₩15,489 | ₩14,820 | ₩15,462 | +4.33% | 12.4만 |
|---|
| 2025.10.10 | ₩15,863 | ₩16,130 | ₩14,553 | ₩14,713 | -7.25% | 18.8만 |
|---|