시장 데이터를 불러오는 중
전체 종목
노던 오일 & 가스 과거 주가
Northern Oil and Gas, Inc. Common Stock · NOG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Oil and Gas, Inc. Common Stock · NOG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,710 | ₩34,273 | ₩33,174 | ₩33,201 | -1.51% | 170.7만 |
| 2026.10.08 | ₩33,187 | ₩33,764 | ₩32,892 | ₩33,710 | +1.58% | 258.5만 |
| 2026.10.07 | ₩32,302 | ₩32,584 | ₩31,726 | ₩32,423 | +0.37% | 153.5만 |
| 2026.10.06 | ₩32,141 | ₩32,544 | ₩31,820 | ₩32,061 | -0.25% | 118.5만 |
| 2026.10.05 | ₩32,021 | ₩32,745 | ₩31,458 | ₩32,222 | +0.63% | 189만 |
| 2026.10.02 | ₩30,868 | ₩32,034 | ₩30,868 | ₩31,954 | +3.52% | 173.8만 |
| 2026.10.01 | ₩30,479 | ₩31,806 | ₩30,385 | ₩31,538 | +3.48% | 252.7만 |
| 2026.09.30 | ₩30,787 | ₩31,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,680 |
| -0.35% |
| 222.7만 |
| 2026.09.29 | ₩30,143 | ₩30,800 | ₩30,090 | ₩30,492 | +1.16% | 250.2만 |
|---|
| 2026.09.28 | ₩31,471 | ₩31,833 | ₩30,868 | ₩31,122 | -1.11% | 358.4만 |
|---|
| 2026.09.25 | ₩31,042 | ₩31,511 | ₩30,921 | ₩31,230 | +0.60% | 154.2만 |
|---|
| 2026.09.24 | ₩31,390 | ₩31,967 | ₩31,082 | ₩31,645 | +0.81% | 177.5만 |
|---|
| 2026.09.23 | ₩30,975 | ₩31,458 | ₩30,505 | ₩31,028 | +0.17% | 193.3만 |
|---|
| 2026.09.22 | ₩31,484 | ₩31,940 | ₩30,519 | ₩30,586 | -2.85% | 257.3만 |
|---|
| 2026.09.21 | ₩33,080 | ₩33,228 | ₩31,779 | ₩31,887 | -3.61% | 202.7만 |
|---|
| 2026.09.18 | ₩33,885 | ₩33,978 | ₩33,362 | ₩33,590 | -0.87% | 383.1만 |
|---|
| 2026.09.17 | ₩33,603 | ₩34,260 | ₩33,268 | ₩33,777 | +0.52% | 216.2만 |
|---|
| 2026.09.16 | ₩35,748 | ₩35,923 | ₩33,858 | ₩33,952 | -5.03% | 208.8만 |
|---|
| 2026.09.15 | ₩35,869 | ₩36,607 | ₩35,695 | ₩36,365 | +1.38% | 173.7만 |
|---|
| 2026.09.14 | ₩36,245 | ₩36,513 | ₩35,279 | ₩35,346 | -2.48% | 153.8만 |
|---|
| 2026.09.11 | ₩34,796 | ₩35,668 | ₩34,716 | ₩35,641 | +2.43% | 162.6만 |
|---|
| 2026.09.10 | ₩35,266 | ₩35,882 | ₩34,260 | ₩35,279 | +0.04% | 267.6만 |
|---|
| 2026.09.09 | ₩35,239 | ₩35,239 | ₩34,501 | ₩34,501 | -2.09% | 187.2만 |
|---|
| 2026.09.08 | ₩35,480 | ₩35,494 | ₩34,354 | ₩34,434 | -2.95% | 171.8만 |
|---|
| 2026.09.04 | ₩34,501 | ₩34,877 | ₩34,072 | ₩34,756 | +0.74% | 125.9만 |
|---|
| 2026.09.03 | ₩35,655 | ₩35,775 | ₩34,622 | ₩34,716 | -2.63% | 233.9만 |
|---|
| 2026.09.02 | ₩34,997 | ₩36,338 | ₩34,997 | ₩35,668 | +1.92% | 200.9만 |
|---|
| 2026.09.01 | ₩35,561 | ₩35,735 | ₩34,770 | ₩35,346 | -0.60% | 210.8만 |
|---|
| 2026.08.31 | ₩35,400 | ₩35,494 | ₩34,635 | ₩34,877 | -1.48% | 212.6만 |
|---|
| 2026.08.28 | ₩34,877 | ₩35,252 | ₩34,139 | ₩34,501 | -1.08% | 170.4만 |
|---|
| 2026.08.27 | ₩34,501 | ₩35,118 | ₩34,059 | ₩34,971 | +1.36% | 250.5만 |
|---|
| 2026.08.26 | ₩34,863 | ₩35,427 | ₩34,475 | ₩34,890 | +0.08% | 148.7만 |
|---|
| 2026.08.25 | ₩34,944 | ₩35,708 | ₩34,622 | ₩35,427 | +1.38% | 192.2만 |
|---|
| 2026.08.24 | ₩36,365 | ₩36,499 | ₩35,239 | ₩35,990 | -1.03% | 236.1만 |
|---|
| 2026.08.21 | ₩36,204 | ₩36,674 | ₩36,030 | ₩36,660 | +1.26% | 356.5만 |
|---|
| 2026.08.20 | ₩35,762 | ₩36,526 | ₩35,507 | ₩36,084 | +0.90% | 247.4만 |
|---|
| 2026.08.19 | ₩34,287 | ₩35,279 | ₩34,247 | ₩34,944 | +1.92% | 184.9만 |
|---|
| 2026.08.18 | ₩34,662 | ₩34,810 | ₩33,885 | ₩34,045 | -1.78% | 191.3만 |
|---|
| 2026.08.17 | ₩33,053 | ₩34,260 | ₩32,772 | ₩34,233 | +3.57% | 236.8만 |
|---|
| 2026.08.14 | ₩33,134 | ₩33,549 | ₩32,745 | ₩32,852 | -0.85% | 274.6만 |
|---|
| 2026.08.13 | ₩31,659 | ₩32,812 | ₩31,444 | ₩32,785 | +3.56% | 195.5만 |
|---|
| 2026.08.12 | ₩32,168 | ₩32,503 | ₩31,873 | ₩32,302 | +0.42% | 194.6만 |
|---|
| 2026.08.11 | ₩30,961 | ₩32,570 | ₩30,961 | ₩32,517 | +5.02% | 288.3만 |
|---|
| 2026.08.10 | ₩29,473 | ₩31,498 | ₩29,473 | ₩31,498 | +6.87% | 377.3만 |
|---|
| 2026.08.07 | ₩27,958 | ₩29,124 | ₩27,663 | ₩28,963 | +3.60% | 331.8만 |
|---|
| 2026.08.06 | ₩27,153 | ₩27,314 | ₩26,818 | ₩27,193 | +0.15% | 230만 |
|---|
| 2026.08.05 | ₩27,381 | ₩27,381 | ₩26,362 | ₩26,510 | -3.18% | 209.7만 |
|---|
| 2026.08.04 | ₩27,086 | ₩27,582 | ₩26,671 | ₩27,408 | +1.19% | 187.6만 |
|---|
| 2026.08.03 | ₩27,596 | ₩27,944 | ₩27,140 | ₩27,716 | +0.44% | 221.7만 |
|---|
| 2026.07.31 | ₩27,891 | ₩28,373 | ₩27,770 | ₩28,360 | +1.68% | 161.6만 |
|---|
| 2026.07.30 | ₩27,609 | ₩28,078 | ₩26,657 | ₩27,944 | +1.21% | 156.9만 |
|---|
| 2026.07.29 | ₩27,649 | ₩28,347 | ₩27,247 | ₩28,213 | +2.04% | 308.5만 |
|---|
| 2026.07.28 | ₩27,368 | ₩27,502 | ₩26,389 | ₩26,603 | -2.79% | 283.3만 |
|---|
| 2026.07.27 | ₩27,435 | ₩27,783 | ₩27,153 | ₩27,180 | -0.93% | 254.6만 |
|---|
| 2026.07.24 | ₩29,084 | ₩29,366 | ₩28,253 | ₩28,400 | -2.35% | 237.3만 |
|---|
| 2026.07.23 | ₩30,304 | ₩30,358 | ₩29,178 | ₩29,232 | -3.54% | 329.6만 |
|---|
| 2026.07.22 | ₩30,050 | ₩30,492 | ₩29,419 | ₩29,567 | -1.61% | 319.9만 |
|---|
| 2026.07.21 | ₩28,575 | ₩29,486 | ₩28,561 | ₩29,379 | +2.82% | 258.9만 |
|---|
| 2026.07.20 | ₩28,145 | ₩28,668 | ₩27,877 | ₩28,454 | +1.10% | 279.1만 |
|---|
| 2026.07.17 | ₩28,078 | ₩28,454 | ₩27,529 | ₩28,414 | +1.19% | 283.5만 |
|---|
| 2026.07.16 | ₩27,609 | ₩27,891 | ₩27,274 | ₩27,301 | -1.12% | 296.7만 |
|---|
| 2026.07.15 | ₩27,207 | ₩27,609 | ₩26,778 | ₩27,301 | +0.34% | 261.4만 |
|---|
| 2026.07.14 | ₩27,113 | ₩27,462 | ₩26,630 | ₩27,006 | -0.40% | 293.7만 |
|---|
| 2026.07.13 | ₩25,839 | ₩27,408 | ₩25,598 | ₩27,301 | +5.66% | 438.9만 |
|---|
| 2026.07.10 | ₩25,450 | ₩25,477 | ₩24,686 | ₩24,833 | -2.42% | 213.8만 |
|---|
| 2026.07.09 | ₩25,477 | ₩25,705 | ₩24,887 | ₩25,196 | -1.11% | 306.1만 |
|---|
| 2026.07.08 | ₩25,464 | ₩26,000 | ₩24,820 | ₩25,960 | +1.95% | 606.3만 |
|---|
| 2026.07.07 | ₩23,694 | ₩24,954 | ₩23,680 | ₩24,780 | +4.58% | 362.7만 |
|---|
| 2026.07.06 | ₩23,801 | ₩23,841 | ₩23,037 | ₩23,291 | -2.14% | 440.6만 |
|---|
| 2026.07.02 | ₩23,801 | ₩24,391 | ₩23,653 | ₩24,069 | +1.13% | 354.4만 |
|---|
| 2026.07.01 | ₩24,391 | ₩24,552 | ₩23,332 | ₩23,546 | -3.46% | 419.4만 |
|---|
| 2026.06.30 | ₩23,895 | ₩24,498 | ₩23,895 | ₩24,337 | +1.85% | 409.3만 |
|---|
| 2026.06.29 | ₩24,887 | ₩25,209 | ₩23,814 | ₩23,828 | -4.26% | 598만 |
|---|
| 2026.06.26 | ₩26,335 | ₩26,979 | ₩25,504 | ₩25,705 | -2.39% | 721.6만 |
|---|
| 2026.06.25 | ₩25,799 | ₩27,006 | ₩25,665 | ₩26,469 | +2.60% | 367.7만 |
|---|
| 2026.06.24 | ₩25,249 | ₩26,174 | ₩24,981 | ₩26,134 | +3.51% | 354.4만 |
|---|
| 2026.06.23 | ₩25,879 | ₩26,228 | ₩25,812 | ₩26,040 | +0.62% | 289.3만 |
|---|
| 2026.06.22 | ₩26,054 | ₩26,376 | ₩25,732 | ₩25,893 | -0.62% | 303.8만 |
|---|
| 2026.06.18 | ₩25,531 | ₩26,067 | ₩25,142 | ₩26,067 | +2.10% | 516.7만 |
|---|
| 2026.06.17 | ₩26,416 | ₩26,979 | ₩25,812 | ₩25,920 | -1.88% | 381.1만 |
|---|
| 2026.06.16 | ₩26,402 | ₩26,858 | ₩26,268 | ₩26,443 | +0.15% | 300.3만 |
|---|
| 2026.06.15 | ₩26,510 | ₩27,167 | ₩26,335 | ₩26,764 | +0.96% | 566.8만 |
|---|
| 2026.06.12 | ₩26,925 | ₩28,199 | ₩26,898 | ₩27,877 | +3.54% | 262.6만 |
|---|
| 2026.06.11 | ₩28,682 | ₩28,883 | ₩27,368 | ₩27,381 | -4.53% | 204.9만 |
|---|
| 2026.06.10 | ₩27,944 | ₩29,165 | ₩27,850 | ₩28,628 | +2.45% | 208.5만 |
|---|
| 2026.06.09 | ₩28,414 | ₩28,508 | ₩27,596 | ₩27,810 | -2.12% | 278.8만 |
|---|
| 2026.06.08 | ₩28,440 | ₩28,870 | ₩28,347 | ₩28,843 | +1.41% | 179만 |
|---|
| 2026.06.05 | ₩29,232 | ₩29,285 | ₩28,119 | ₩28,132 | -3.76% | 202.5만 |
|---|
| 2026.06.04 | ₩29,218 | ₩29,567 | ₩29,151 | ₩29,339 | +0.41% | 337.3만 |
|---|
| 2026.06.03 | ₩29,647 | ₩30,130 | ₩29,393 | ₩29,647 | 0.00% | 243.3만 |
|---|
| 2026.06.02 | ₩29,674 | ₩30,117 | ₩29,379 | ₩29,553 | -0.41% | 308.6만 |
|---|
| 2026.06.01 | ₩29,795 | ₩30,559 | ₩29,634 | ₩29,996 | +0.68% | 233.2만 |
|---|
| 2026.05.29 | ₩29,165 | ₩29,312 | ₩28,320 | ₩29,191 | +0.09% | 259.5만 |
|---|
| 2026.05.28 | ₩28,803 | ₩29,151 | ₩28,467 | ₩29,151 | +1.21% | 255.8만 |
|---|
| 2026.05.27 | ₩29,191 | ₩29,500 | ₩28,575 | ₩28,628 | -1.93% | 374.2만 |
|---|
| 2026.05.26 | ₩31,444 | ₩31,685 | ₩29,889 | ₩29,956 | -4.73% | 264.7만 |
|---|
| 2026.05.22 | ₩31,404 | ₩31,967 | ₩31,230 | ₩31,846 | +1.41% | 158만 |
|---|
| 2026.05.21 | ₩33,013 | ₩33,013 | ₩31,444 | ₩31,672 | -4.06% | 272.5만 |
|---|
| 2026.05.20 | ₩32,812 | ₩33,455 | ₩31,980 | ₩32,275 | -1.63% | 302.2만 |
|---|
| 2026.05.19 | ₩33,683 | ₩33,737 | ₩32,946 | ₩33,375 | -0.92% | 198.9만 |
|---|
| 2026.05.18 | ₩32,477 | ₩33,563 | ₩32,195 | ₩33,187 | +2.19% | 276.7만 |
|---|
| 2026.05.15 | ₩31,900 | ₩32,825 | ₩31,592 | ₩32,758 | +2.69% | 694.6만 |
|---|
| 2026.05.14 | ₩31,069 | ₩31,578 | ₩31,042 | ₩31,323 | +0.82% | 152.7만 |
|---|
| 2026.05.13 | ₩31,712 | ₩32,155 | ₩30,800 | ₩31,297 | -1.31% | 219.6만 |
|---|
| 2026.05.12 | ₩32,182 | ₩32,396 | ₩31,659 | ₩32,007 | -0.54% | 403.3만 |
|---|
| 2026.05.11 | ₩31,967 | ₩32,048 | ₩31,538 | ₩31,685 | -0.88% | 188.6만 |
|---|
| 2026.05.08 | ₩31,846 | ₩32,115 | ₩31,256 | ₩31,377 | -1.47% | 195.4만 |
|---|
| 2026.05.07 | ₩32,235 | ₩32,423 | ₩31,444 | ₩32,088 | -0.46% | 281.2만 |
|---|
| 2026.05.06 | ₩33,670 | ₩34,434 | ₩33,120 | ₩33,160 | -1.51% | 249.4만 |
|---|
| 2026.05.05 | ₩35,708 | ₩36,097 | ₩35,252 | ₩35,735 | +0.08% | 206만 |
|---|
| 2026.05.04 | ₩35,869 | ₩36,513 | ₩35,360 | ₩35,936 | +0.19% | 205.7만 |
|---|
| 2026.05.01 | ₩35,722 | ₩36,084 | ₩34,997 | ₩35,561 | -0.45% | 195.8만 |
|---|
| 2026.04.30 | ₩36,392 | ₩37,250 | ₩35,896 | ₩36,419 | +0.07% | 308.9만 |
|---|
| 2026.04.29 | ₩37,813 | ₩38,551 | ₩36,338 | ₩37,478 | -0.89% | 365.8만 |
|---|
| 2026.04.28 | ₩36,902 | ₩37,250 | ₩36,405 | ₩36,955 | +0.15% | 218.5만 |
|---|
| 2026.04.27 | ₩36,164 | ₩36,580 | ₩35,427 | ₩36,030 | -0.37% | 332.7만 |
|---|
| 2026.04.24 | ₩35,601 | ₩35,950 | ₩35,212 | ₩35,815 | +0.60% | 139.3만 |
|---|
| 2026.04.23 | ₩35,789 | ₩36,218 | ₩35,360 | ₩36,070 | +0.79% | 156.5만 |
|---|
| 2026.04.22 | ₩34,609 | ₩35,561 | ₩34,582 | ₩35,440 | +2.40% | 199.6만 |
|---|
| 2026.04.21 | ₩33,375 | ₩34,394 | ₩33,228 | ₩34,287 | +2.73% | 315.2만 |
|---|
| 2026.04.20 | ₩33,080 | ₩33,549 | ₩32,919 | ₩33,147 | +0.20% | 207.6만 |
|---|
| 2026.04.17 | ₩32,678 | ₩33,214 | ₩31,645 | ₩32,919 | +0.74% | 293만 |
|---|
| 2026.04.16 | ₩34,863 | ₩35,319 | ₩34,099 | ₩34,595 | -0.77% | 463.2만 |
|---|
| 2026.04.15 | ₩34,287 | ₩35,065 | ₩34,099 | ₩34,689 | +1.17% | 139.1만 |
|---|
| 2026.04.14 | ₩35,990 | ₩35,990 | ₩34,260 | ₩34,434 | -4.32% | 194.1만 |
|---|
| 2026.04.13 | ₩36,942 | ₩37,197 | ₩36,218 | ₩36,553 | -1.05% | 181.1만 |
|---|
| 2026.04.10 | ₩36,151 | ₩36,875 | ₩35,467 | ₩36,124 | -0.07% | 162.7만 |
|---|
| 2026.04.09 | ₩37,827 | ₩38,229 | ₩36,298 | ₩36,352 | -3.90% | 175.8만 |
|---|
| 2026.04.08 | ₩36,767 | ₩37,666 | ₩35,963 | ₩37,626 | +2.33% | 290.3만 |
|---|
| 2026.04.07 | ₩38,658 | ₩39,704 | ₩38,645 | ₩39,624 | +2.50% | 208.7만 |
|---|
| 2026.04.06 | ₩37,934 | ₩38,578 | ₩37,746 | ₩38,175 | +0.64% | 110.9만 |
|---|
| 2026.04.02 | ₩38,216 | ₩38,779 | ₩37,237 | ₩37,934 | -0.74% | 260.1만 |
|---|
| 2026.04.01 | ₩38,175 | ₩38,765 | ₩36,687 | ₩37,009 | -3.06% | 301.8만 |
|---|
| 2026.03.31 | ₩40,160 | ₩40,924 | ₩38,377 | ₩39,195 | -2.40% | 309.7만 |
|---|
| 2026.03.30 | ₩41,058 | ₩41,152 | ₩39,771 | ₩40,106 | -2.32% | 207.8만 |
|---|
| 2026.03.27 | ₩41,246 | ₩41,796 | ₩40,830 | ₩41,327 | +0.20% | 470.2만 |
|---|
| 2026.03.26 | ₩40,240 | ₩41,099 | ₩40,093 | ₩40,777 | +1.33% | 212.9만 |
|---|
| 2026.03.25 | ₩38,497 | ₩39,798 | ₩38,444 | ₩39,704 | +3.13% | 163.1만 |
|---|
| 2026.03.24 | ₩38,886 | ₩39,878 | ₩38,765 | ₩39,047 | +0.41% | 190.8만 |
|---|
| 2026.03.23 | ₩38,028 | ₩39,074 | ₩37,237 | ₩38,350 | +0.85% | 356.6만 |
|---|
| 2026.03.20 | ₩38,269 | ₩39,543 | ₩38,135 | ₩38,672 | +1.05% | 529.6만 |
|---|
| 2026.03.19 | ₩37,103 | ₩38,672 | ₩37,103 | ₩38,122 | +2.75% | 469.2만 |
|---|
| 2026.03.18 | ₩36,902 | ₩37,425 | ₩36,499 | ₩37,130 | +0.62% | 271.2만 |
|---|
| 2026.03.17 | ₩37,143 | ₩37,357 | ₩36,741 | ₩36,781 | -0.97% | 262.4만 |
|---|
| 2026.03.16 | ₩36,540 | ₩37,223 | ₩36,017 | ₩36,741 | +0.55% | 234.8만 |
|---|
| 2026.03.13 | ₩36,204 | ₩37,250 | ₩36,003 | ₩36,888 | +1.89% | 257.7만 |
|---|
| 2026.03.12 | ₩37,545 | ₩38,015 | ₩36,821 | ₩37,022 | -1.39% | 762.3만 |
|---|
| 2026.03.11 | ₩37,411 | ₩38,712 | ₩37,116 | ₩38,336 | +2.47% | 430.8만 |
|---|
| 2026.03.10 | ₩37,505 | ₩38,712 | ₩36,835 | ₩36,915 | -1.57% | 327.2만 |
|---|
| 2026.03.09 | ₩39,530 | ₩39,570 | ₩37,626 | ₩38,041 | -3.77% | 334.8만 |
|---|
| 2026.03.06 | ₩38,484 | ₩39,208 | ₩37,652 | ₩38,698 | +0.56% | 383.2만 |
|---|
| 2026.03.05 | ₩38,444 | ₩38,913 | ₩37,827 | ₩38,001 | -1.15% | 248.5만 |
|---|
| 2026.03.04 | ₩36,808 | ₩38,336 | ₩36,459 | ₩38,055 | +3.39% | 277.2만 |
|---|
| 2026.03.03 | ₩37,773 | ₩39,315 | ₩36,928 | ₩37,666 | -0.28% | 398.1만 |
|---|
| 2026.03.02 | ₩38,900 | ₩39,208 | ₩36,902 | ₩37,451 | -3.72% | 438만 |
|---|
| 2026.02.27 | ₩35,815 | ₩37,210 | ₩35,279 | ₩36,995 | +3.29% | 226.3만 |
|---|
| 2026.02.26 | ₩34,662 | ₩36,258 | ₩34,126 | ₩35,199 | +1.55% | 269.6만 |
|---|
| 2026.02.25 | ₩36,540 | ₩36,674 | ₩34,783 | ₩35,507 | -2.83% | 198.2만 |
|---|
| 2026.02.24 | ₩36,848 | ₩36,848 | ₩35,748 | ₩36,446 | -1.09% | 125.7만 |
|---|
| 2026.02.23 | ₩37,652 | ₩37,988 | ₩36,298 | ₩36,607 | -2.78% | 145.6만 |
|---|
| 2026.02.20 | ₩37,062 | ₩37,813 | ₩36,526 | ₩37,746 | +1.85% | 135.2만 |
|---|
| 2026.02.19 | ₩37,210 | ₩38,015 | ₩36,835 | ₩37,357 | +0.40% | 243.7만 |
|---|
| 2026.02.18 | ₩34,837 | ₩36,794 | ₩34,609 | ₩36,687 | +5.31% | 276.8만 |
|---|
| 2026.02.17 | ₩35,145 | ₩35,319 | ₩33,496 | ₩34,220 | -2.63% | 162.6만 |
|---|
| 2026.02.13 | ₩33,791 | ₩34,837 | ₩33,496 | ₩34,810 | +3.02% | 128.1만 |
|---|
| 2026.02.12 | ₩35,292 | ₩35,681 | ₩32,798 | ₩33,657 | -4.64% | 168.4만 |
|---|
| 2026.02.11 | ₩35,319 | ₩35,735 | ₩34,917 | ₩35,641 | +0.91% | 146.8만 |
|---|
| 2026.02.10 | ₩34,823 | ₩34,823 | ₩34,045 | ₩34,394 | -1.23% | 189.9만 |
|---|
| 2026.02.09 | ₩34,273 | ₩34,930 | ₩34,019 | ₩34,702 | +1.25% | 151.9만 |
|---|
| 2026.02.06 | ₩33,120 | ₩34,595 | ₩33,013 | ₩34,381 | +3.81% | 206.3만 |
|---|
| 2026.02.05 | ₩33,187 | ₩33,764 | ₩32,141 | ₩32,772 | -1.25% | 239.5만 |
|---|
| 2026.02.04 | ₩33,321 | ₩34,086 | ₩33,201 | ₩33,938 | +1.85% | 198.6만 |
|---|
| 2026.02.03 | ₩31,980 | ₩33,375 | ₩31,793 | ₩32,852 | +2.73% | 176.4만 |
|---|
| 2026.02.02 | ₩32,182 | ₩32,758 | ₩31,779 | ₩32,088 | -0.29% | 207.6만 |
|---|
| 2026.01.30 | ₩33,053 | ₩33,750 | ₩32,450 | ₩33,523 | +1.42% | 202.4만 |
|---|
| 2026.01.29 | ₩33,858 | ₩34,649 | ₩33,080 | ₩33,281 | -1.70% | 275.8만 |
|---|
| 2026.01.28 | ₩32,691 | ₩33,053 | ₩31,994 | ₩32,664 | -0.08% | 217.3만 |
|---|
| 2026.01.27 | ₩31,511 | ₩32,302 | ₩31,417 | ₩32,222 | +2.26% | 202.4만 |
|---|
| 2026.01.26 | ₩31,967 | ₩32,021 | ₩30,707 | ₩31,243 | -2.27% | 178.2만 |
|---|
| 2026.01.23 | ₩31,726 | ₩32,383 | ₩31,149 | ₩31,444 | -0.89% | 209.4만 |
|---|
| 2026.01.22 | ₩31,350 | ₩31,712 | ₩30,814 | ₩31,297 | -0.17% | 176.1만 |
|---|
| 2026.01.21 | ₩30,438 | ₩31,565 | ₩30,331 | ₩31,525 | +3.57% | 245.9만 |
|---|
| 2026.01.20 | ₩29,808 | ₩30,143 | ₩29,406 | ₩29,688 | -0.40% | 178.3만 |
|---|
| 2026.01.16 | ₩30,264 | ₩30,291 | ₩29,688 | ₩29,822 | -1.46% | 154만 |
|---|
| 2026.01.15 | ₩30,170 | ₩30,573 | ₩29,433 | ₩30,251 | +0.27% | 185.1만 |
|---|
| 2026.01.14 | ₩30,170 | ₩31,685 | ₩30,170 | ₩30,747 | +1.91% | 282.3만 |
|---|
| 2026.01.13 | ₩29,741 | ₩30,398 | ₩29,339 | ₩30,103 | +1.22% | 253.9만 |
|---|
| 2026.01.12 | ₩29,500 | ₩29,594 | ₩28,856 | ₩29,111 | -1.32% | 174.7만 |
|---|
| 2026.01.09 | ₩29,366 | ₩29,607 | ₩28,668 | ₩29,325 | -0.14% | 166.3만 |
|---|
| 2026.01.08 | ₩27,395 | ₩29,540 | ₩27,354 | ₩29,071 | +6.12% | 275.1만 |
|---|
| 2026.01.07 | ₩27,944 | ₩28,159 | ₩27,167 | ₩27,341 | -2.16% | 180.8만 |
|---|
| 2026.01.06 | ₩28,065 | ₩28,280 | ₩27,690 | ₩28,199 | +0.48% | 271.3만 |
|---|
| 2026.01.05 | ₩30,143 | ₩30,425 | ₩27,381 | ₩28,159 | -6.58% | 277.6만 |
|---|
| 2026.01.02 | ₩28,829 | ₩29,594 | ₩28,561 | ₩29,513 | +2.37% | 176.5만 |
|---|
| 2025.12.31 | ₩28,923 | ₩28,937 | ₩28,481 | ₩28,789 | -0.46% | 146.6만 |
|---|
| 2025.12.30 | ₩29,098 | ₩29,486 | ₩29,004 | ₩29,004 | -0.32% | 143만 |
|---|
| 2025.12.29 | ₩28,977 | ₩29,433 | ₩28,789 | ₩29,366 | +1.34% | 194.8만 |
|---|
| 2025.12.26 | ₩28,735 | ₩28,762 | ₩28,266 | ₩28,695 | -0.14% | 212.3만 |
|---|
| 2025.12.24 | ₩28,990 | ₩29,138 | ₩28,655 | ₩28,762 | -0.79% | 152.3만 |
|---|
| 2025.12.23 | ₩29,634 | ₩29,701 | ₩28,829 | ₩29,030 | -2.04% | 203.4만 |
|---|
| 2025.12.22 | ₩29,500 | ₩30,130 | ₩29,419 | ₩29,486 | -0.05% | 303.7만 |
|---|
| 2025.12.19 | ₩29,486 | ₩29,929 | ₩28,722 | ₩28,883 | -2.05% | 515.3만 |
|---|
| 2025.12.18 | ₩30,331 | ₩30,358 | ₩29,218 | ₩29,232 | -3.63% | 162.9만 |
|---|
| 2025.12.17 | ₩29,419 | ₩30,492 | ₩29,366 | ₩30,331 | +3.10% | 193.6만 |
|---|
| 2025.12.16 | ₩29,768 | ₩29,875 | ₩28,709 | ₩29,084 | -2.30% | 273.2만 |
|---|
| 2025.12.15 | ₩30,720 | ₩30,733 | ₩29,822 | ₩30,304 | -1.35% | 199.4만 |
|---|
| 2025.12.12 | ₩31,605 | ₩31,940 | ₩30,251 | ₩30,318 | -4.07% | 259.5만 |
|---|
| 2025.12.11 | ₩32,383 | ₩32,530 | ₩31,015 | ₩31,283 | -3.40% | 307.9만 |
|---|
| 2025.12.10 | ₩32,436 | ₩33,214 | ₩31,913 | ₩33,013 | +1.78% | 449만 |
|---|
| 2025.12.09 | ₩32,275 | ₩32,812 | ₩32,061 | ₩32,664 | +1.20% | 190.2만 |
|---|
| 2025.12.08 | ₩33,187 | ₩33,657 | ₩32,141 | ₩32,356 | -2.51% | 216.3만 |
|---|
| 2025.12.05 | ₩33,000 | ₩34,421 | ₩33,000 | ₩33,321 | +0.98% | 312만 |
|---|
| 2025.12.04 | ₩32,021 | ₩33,254 | ₩32,021 | ₩33,040 | +3.18% | 208.6만 |
|---|
| 2025.12.03 | ₩30,760 | ₩32,101 | ₩30,707 | ₩32,048 | +4.18% | 160.5만 |
|---|
| 2025.12.02 | ₩30,841 | ₩30,841 | ₩30,170 | ₩30,452 | -1.26% | 150.6만 |
|---|
| 2025.12.01 | ₩29,875 | ₩30,948 | ₩29,808 | ₩30,948 | +3.59% | 300만 |
|---|
| 2025.11.28 | ₩29,299 | ₩30,143 | ₩29,299 | ₩30,023 | +2.47% | 64.4만 |
|---|
| 2025.11.26 | ₩29,165 | ₩29,915 | ₩29,124 | ₩29,473 | +1.06% | 197.6만 |
|---|
| 2025.11.25 | ₩28,762 | ₩29,366 | ₩28,588 | ₩29,245 | +1.68% | 335만 |
|---|
| 2025.11.24 | ₩28,494 | ₩29,325 | ₩27,985 | ₩29,205 | +2.49% | 199.7만 |
|---|
| 2025.11.21 | ₩28,226 | ₩29,057 | ₩28,038 | ₩28,776 | +1.95% | 235.2만 |
|---|
| 2025.11.20 | ₩29,728 | ₩30,130 | ₩28,534 | ₩28,575 | -3.88% | 331.5만 |
|---|
| 2025.11.19 | ₩28,923 | ₩29,862 | ₩28,709 | ₩29,674 | +2.60% | 193.2만 |
|---|
| 2025.11.18 | ₩29,178 | ₩30,130 | ₩28,816 | ₩29,915 | +2.53% | 164.3만 |
|---|
| 2025.11.17 | ₩30,036 | ₩30,036 | ₩29,151 | ₩29,312 | -2.41% | 162.2만 |
|---|
| 2025.11.14 | ₩29,473 | ₩29,969 | ₩29,044 | ₩29,929 | +1.55% | 158.1만 |
|---|
| 2025.11.13 | ₩29,688 | ₩30,170 | ₩29,165 | ₩29,634 | -0.18% | 160.5만 |
|---|
| 2025.11.12 | ₩30,278 | ₩30,358 | ₩29,446 | ₩29,540 | -2.44% | 131.6만 |
|---|
| 2025.11.11 | ₩29,822 | ₩31,042 | ₩29,822 | ₩30,385 | +1.89% | 196.3만 |
|---|
| 2025.11.10 | ₩29,500 | ₩29,902 | ₩28,735 | ₩29,714 | +0.73% | 203.2만 |
|---|
| 2025.11.07 | ₩28,467 | ₩29,004 | ₩27,059 | ₩28,977 | +1.79% | 343.9만 |
|---|
| 2025.11.06 | ₩27,783 | ₩28,239 | ₩27,368 | ₩27,462 | -1.16% | 394.9만 |
|---|
| 2025.11.05 | ₩28,226 | ₩28,937 | ₩27,381 | ₩27,475 | -2.66% | 237.7만 |
|---|
| 2025.11.04 | ₩28,829 | ₩29,057 | ₩28,387 | ₩28,427 | -1.40% | 212.4만 |
|---|
| 2025.11.03 | ₩29,285 | ₩29,889 | ₩28,896 | ₩29,567 | +0.96% | 224.6만 |
|---|
| 2025.10.31 | ₩28,709 | ₩29,728 | ₩28,494 | ₩29,674 | +3.36% | 191.1만 |
|---|
| 2025.10.30 | ₩29,098 | ₩29,500 | ₩28,467 | ₩28,601 | -1.71% | 207.4만 |
|---|
| 2025.10.29 | ₩29,272 | ₩30,331 | ₩29,178 | ₩29,460 | +0.64% | 236.5만 |
|---|
| 2025.10.28 | ₩29,111 | ₩29,460 | ₩28,709 | ₩29,057 | -0.18% | 153.1만 |
|---|
| 2025.10.27 | ₩29,285 | ₩29,915 | ₩29,138 | ₩29,594 | +1.05% | 207.4만 |
|---|
| 2025.10.24 | ₩29,969 | ₩29,969 | ₩28,883 | ₩28,896 | -3.58% | 184.9만 |
|---|
| 2025.10.23 | ₩29,875 | ₩30,479 | ₩29,714 | ₩29,755 | -0.40% | 233.3만 |
|---|
| 2025.10.22 | ₩29,406 | ₩29,473 | ₩28,186 | ₩28,695 | -2.42% | 179만 |
|---|
| 2025.10.21 | ₩28,427 | ₩29,299 | ₩28,172 | ₩28,695 | +0.94% | 236.3만 |
|---|
| 2025.10.20 | ₩28,816 | ₩29,540 | ₩28,494 | ₩28,561 | -0.88% | 196만 |
|---|
| 2025.10.17 | ₩28,735 | ₩29,178 | ₩28,132 | ₩28,950 | +0.75% | 212.2만 |
|---|
| 2025.10.16 | ₩29,205 | ₩29,299 | ₩28,186 | ₩28,722 | -1.65% | 257.3만 |
|---|
| 2025.10.15 | ₩30,063 | ₩30,479 | ₩28,990 | ₩29,124 | -3.12% | 305.4만 |
|---|
| 2025.10.14 | ₩29,728 | ₩30,707 | ₩29,728 | ₩29,902 | +0.59% | 143.2만 |
|---|
| 2025.10.13 | ₩30,479 | ₩31,189 | ₩29,567 | ₩31,015 | +1.76% | 241.2만 |
|---|
| 2025.10.10 | ₩31,390 | ₩31,672 | ₩29,527 | ₩29,553 | -5.85% | 204.7만 |
|---|