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 | ₩33,557 | ₩34,118 | ₩33,023 | ₩33,050 | -1.51% | 170.7만 |
| 2026.10.08 | ₩33,037 | ₩33,611 | ₩32,743 | ₩33,557 | +1.58% | 258.5만 |
| 2026.10.07 | ₩32,156 | ₩32,436 | ₩31,582 | ₩32,276 | +0.37% | 153.5만 |
| 2026.10.06 | ₩31,995 | ₩32,396 | ₩31,675 | ₩31,915 | -0.25% | 118.5만 |
| 2026.10.05 | ₩31,875 | ₩32,596 | ₩31,315 | ₩32,075 | +0.63% | 189만 |
| 2026.10.02 | ₩30,727 | ₩31,889 | ₩30,727 | ₩31,809 | +3.52% | 173.8만 |
| 2026.10.01 | ₩30,340 | ₩31,662 | ₩30,247 | ₩31,395 | +3.48% | 252.7만 |
| 2026.09.30 | ₩30,647 | ₩31,195 | ₩30,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,540 |
| -0.35% |
| 222.7만 |
| 2026.09.29 | ₩30,007 | ₩30,661 | ₩29,953 | ₩30,354 | +1.16% | 250.2만 |
|---|
| 2026.09.28 | ₩31,328 | ₩31,688 | ₩30,727 | ₩30,981 | -1.11% | 358.4만 |
|---|
| 2026.09.25 | ₩30,901 | ₩31,368 | ₩30,781 | ₩31,088 | +0.60% | 154.2만 |
|---|
| 2026.09.24 | ₩31,248 | ₩31,822 | ₩30,941 | ₩31,502 | +0.81% | 177.5만 |
|---|
| 2026.09.23 | ₩30,834 | ₩31,315 | ₩30,367 | ₩30,888 | +0.17% | 193.3만 |
|---|
| 2026.09.22 | ₩31,341 | ₩31,795 | ₩30,380 | ₩30,447 | -2.85% | 257.3만 |
|---|
| 2026.09.21 | ₩32,930 | ₩33,077 | ₩31,635 | ₩31,742 | -3.61% | 202.7만 |
|---|
| 2026.09.18 | ₩33,731 | ₩33,824 | ₩33,210 | ₩33,437 | -0.87% | 383.1만 |
|---|
| 2026.09.17 | ₩33,450 | ₩34,104 | ₩33,117 | ₩33,624 | +0.52% | 216.2만 |
|---|
| 2026.09.16 | ₩35,586 | ₩35,760 | ₩33,704 | ₩33,797 | -5.03% | 208.8만 |
|---|
| 2026.09.15 | ₩35,706 | ₩36,440 | ₩35,533 | ₩36,200 | +1.38% | 173.7만 |
|---|
| 2026.09.14 | ₩36,080 | ₩36,347 | ₩35,119 | ₩35,186 | -2.48% | 153.8만 |
|---|
| 2026.09.11 | ₩34,638 | ₩35,506 | ₩34,558 | ₩35,479 | +2.43% | 162.6만 |
|---|
| 2026.09.10 | ₩35,106 | ₩35,720 | ₩34,104 | ₩35,119 | +0.04% | 267.6만 |
|---|
| 2026.09.09 | ₩35,079 | ₩35,079 | ₩34,345 | ₩34,345 | -2.09% | 187.2만 |
|---|
| 2026.09.08 | ₩35,319 | ₩35,332 | ₩34,198 | ₩34,278 | -2.95% | 171.8만 |
|---|
| 2026.09.04 | ₩34,345 | ₩34,718 | ₩33,918 | ₩34,598 | +0.74% | 125.9만 |
|---|
| 2026.09.03 | ₩35,493 | ₩35,613 | ₩34,465 | ₩34,558 | -2.63% | 233.9만 |
|---|
| 2026.09.02 | ₩34,839 | ₩36,173 | ₩34,839 | ₩35,506 | +1.92% | 200.9만 |
|---|
| 2026.09.01 | ₩35,399 | ₩35,573 | ₩34,612 | ₩35,186 | -0.60% | 210.8만 |
|---|
| 2026.08.31 | ₩35,239 | ₩35,332 | ₩34,478 | ₩34,718 | -1.48% | 212.6만 |
|---|
| 2026.08.28 | ₩34,718 | ₩35,092 | ₩33,984 | ₩34,345 | -1.08% | 170.4만 |
|---|
| 2026.08.27 | ₩34,345 | ₩34,959 | ₩33,904 | ₩34,812 | +1.36% | 250.5만 |
|---|
| 2026.08.26 | ₩34,705 | ₩35,266 | ₩34,318 | ₩34,732 | +0.08% | 148.7만 |
|---|
| 2026.08.25 | ₩34,785 | ₩35,546 | ₩34,465 | ₩35,266 | +1.38% | 192.2만 |
|---|
| 2026.08.24 | ₩36,200 | ₩36,334 | ₩35,079 | ₩35,826 | -1.03% | 236.1만 |
|---|
| 2026.08.21 | ₩36,040 | ₩36,507 | ₩35,866 | ₩36,494 | +1.26% | 356.5만 |
|---|
| 2026.08.20 | ₩35,599 | ₩36,360 | ₩35,346 | ₩35,920 | +0.90% | 247.4만 |
|---|
| 2026.08.19 | ₩34,131 | ₩35,119 | ₩34,091 | ₩34,785 | +1.92% | 184.9만 |
|---|
| 2026.08.18 | ₩34,505 | ₩34,652 | ₩33,731 | ₩33,891 | -1.78% | 191.3만 |
|---|
| 2026.08.17 | ₩32,903 | ₩34,104 | ₩32,623 | ₩34,078 | +3.57% | 236.8만 |
|---|
| 2026.08.14 | ₩32,983 | ₩33,397 | ₩32,596 | ₩32,703 | -0.85% | 274.6만 |
|---|
| 2026.08.13 | ₩31,515 | ₩32,663 | ₩31,301 | ₩32,636 | +3.56% | 195.5만 |
|---|
| 2026.08.12 | ₩32,022 | ₩32,356 | ₩31,728 | ₩32,156 | +0.42% | 194.6만 |
|---|
| 2026.08.11 | ₩30,821 | ₩32,423 | ₩30,821 | ₩32,369 | +5.02% | 288.3만 |
|---|
| 2026.08.10 | ₩29,339 | ₩31,355 | ₩29,339 | ₩31,355 | +6.87% | 377.3만 |
|---|
| 2026.08.07 | ₩27,831 | ₩28,992 | ₩27,537 | ₩28,832 | +3.60% | 331.8만 |
|---|
| 2026.08.06 | ₩27,030 | ₩27,190 | ₩26,696 | ₩27,070 | +0.15% | 230만 |
|---|
| 2026.08.05 | ₩27,257 | ₩27,257 | ₩26,242 | ₩26,389 | -3.18% | 209.7만 |
|---|
| 2026.08.04 | ₩26,963 | ₩27,457 | ₩26,549 | ₩27,284 | +1.19% | 187.6만 |
|---|
| 2026.08.03 | ₩27,470 | ₩27,817 | ₩27,017 | ₩27,591 | +0.44% | 221.7만 |
|---|
| 2026.07.31 | ₩27,764 | ₩28,245 | ₩27,644 | ₩28,231 | +1.68% | 161.6만 |
|---|
| 2026.07.30 | ₩27,484 | ₩27,951 | ₩26,536 | ₩27,817 | +1.21% | 156.9만 |
|---|
| 2026.07.29 | ₩27,524 | ₩28,218 | ₩27,123 | ₩28,084 | +2.04% | 308.5만 |
|---|
| 2026.07.28 | ₩27,243 | ₩27,377 | ₩26,269 | ₩26,483 | -2.79% | 283.3만 |
|---|
| 2026.07.27 | ₩27,310 | ₩27,657 | ₩27,030 | ₩27,057 | -0.93% | 254.6만 |
|---|
| 2026.07.24 | ₩28,952 | ₩29,232 | ₩28,124 | ₩28,271 | -2.35% | 237.3만 |
|---|
| 2026.07.23 | ₩30,167 | ₩30,220 | ₩29,045 | ₩29,099 | -3.54% | 329.6만 |
|---|
| 2026.07.22 | ₩29,913 | ₩30,354 | ₩29,286 | ₩29,433 | -1.61% | 319.9만 |
|---|
| 2026.07.21 | ₩28,445 | ₩29,352 | ₩28,431 | ₩29,246 | +2.82% | 258.9만 |
|---|
| 2026.07.20 | ₩28,018 | ₩28,538 | ₩27,751 | ₩28,325 | +1.10% | 279.1만 |
|---|
| 2026.07.17 | ₩27,951 | ₩28,325 | ₩27,404 | ₩28,285 | +1.19% | 283.5만 |
|---|
| 2026.07.16 | ₩27,484 | ₩27,764 | ₩27,150 | ₩27,177 | -1.12% | 296.7만 |
|---|
| 2026.07.15 | ₩27,083 | ₩27,484 | ₩26,656 | ₩27,177 | +0.34% | 261.4만 |
|---|
| 2026.07.14 | ₩26,990 | ₩27,337 | ₩26,509 | ₩26,883 | -0.40% | 293.7만 |
|---|
| 2026.07.13 | ₩25,722 | ₩27,284 | ₩25,482 | ₩27,177 | +5.66% | 438.9만 |
|---|
| 2026.07.10 | ₩25,335 | ₩25,361 | ₩24,574 | ₩24,721 | -2.42% | 213.8만 |
|---|
| 2026.07.09 | ₩25,361 | ₩25,588 | ₩24,774 | ₩25,081 | -1.11% | 306.1만 |
|---|
| 2026.07.08 | ₩25,348 | ₩25,882 | ₩24,707 | ₩25,842 | +1.95% | 606.3만 |
|---|
| 2026.07.07 | ₩23,586 | ₩24,841 | ₩23,573 | ₩24,667 | +4.58% | 362.7만 |
|---|
| 2026.07.06 | ₩23,693 | ₩23,733 | ₩22,932 | ₩23,186 | -2.14% | 440.6만 |
|---|
| 2026.07.02 | ₩23,693 | ₩24,280 | ₩23,546 | ₩23,960 | +1.13% | 354.4만 |
|---|
| 2026.07.01 | ₩24,280 | ₩24,440 | ₩23,226 | ₩23,439 | -3.46% | 419.4만 |
|---|
| 2026.06.30 | ₩23,786 | ₩24,387 | ₩23,786 | ₩24,227 | +1.85% | 409.3만 |
|---|
| 2026.06.29 | ₩24,774 | ₩25,094 | ₩23,706 | ₩23,720 | -4.26% | 598만 |
|---|
| 2026.06.26 | ₩26,216 | ₩26,856 | ₩25,388 | ₩25,588 | -2.39% | 721.6만 |
|---|
| 2026.06.25 | ₩25,682 | ₩26,883 | ₩25,548 | ₩26,349 | +2.60% | 367.7만 |
|---|
| 2026.06.24 | ₩25,134 | ₩26,055 | ₩24,868 | ₩26,015 | +3.51% | 354.4만 |
|---|
| 2026.06.23 | ₩25,762 | ₩26,109 | ₩25,695 | ₩25,922 | +0.62% | 289.3만 |
|---|
| 2026.06.22 | ₩25,935 | ₩26,256 | ₩25,615 | ₩25,775 | -0.62% | 303.8만 |
|---|
| 2026.06.18 | ₩25,415 | ₩25,949 | ₩25,028 | ₩25,949 | +2.10% | 516.7만 |
|---|
| 2026.06.17 | ₩26,296 | ₩26,856 | ₩25,695 | ₩25,802 | -1.88% | 381.1만 |
|---|
| 2026.06.16 | ₩26,282 | ₩26,736 | ₩26,149 | ₩26,322 | +0.15% | 300.3만 |
|---|
| 2026.06.15 | ₩26,389 | ₩27,043 | ₩26,216 | ₩26,643 | +0.96% | 566.8만 |
|---|
| 2026.06.12 | ₩26,803 | ₩28,071 | ₩26,776 | ₩27,751 | +3.54% | 262.6만 |
|---|
| 2026.06.11 | ₩28,552 | ₩28,752 | ₩27,243 | ₩27,257 | -4.53% | 204.9만 |
|---|
| 2026.06.10 | ₩27,817 | ₩29,032 | ₩27,724 | ₩28,498 | +2.45% | 208.5만 |
|---|
| 2026.06.09 | ₩28,285 | ₩28,378 | ₩27,470 | ₩27,684 | -2.12% | 278.8만 |
|---|
| 2026.06.08 | ₩28,311 | ₩28,738 | ₩28,218 | ₩28,712 | +1.41% | 179만 |
|---|
| 2026.06.05 | ₩29,099 | ₩29,152 | ₩27,991 | ₩28,004 | -3.76% | 202.5만 |
|---|
| 2026.06.04 | ₩29,086 | ₩29,433 | ₩29,019 | ₩29,206 | +0.41% | 337.3만 |
|---|
| 2026.06.03 | ₩29,513 | ₩29,993 | ₩29,259 | ₩29,513 | 0.00% | 243.3만 |
|---|
| 2026.06.02 | ₩29,539 | ₩29,980 | ₩29,246 | ₩29,419 | -0.41% | 308.6만 |
|---|
| 2026.06.01 | ₩29,659 | ₩30,420 | ₩29,499 | ₩29,860 | +0.68% | 233.2만 |
|---|
| 2026.05.29 | ₩29,032 | ₩29,179 | ₩28,191 | ₩29,059 | +0.09% | 259.5만 |
|---|
| 2026.05.28 | ₩28,672 | ₩29,019 | ₩28,338 | ₩29,019 | +1.21% | 255.8만 |
|---|
| 2026.05.27 | ₩29,059 | ₩29,366 | ₩28,445 | ₩28,498 | -1.93% | 374.2만 |
|---|
| 2026.05.26 | ₩31,301 | ₩31,542 | ₩29,753 | ₩29,820 | -4.73% | 264.7만 |
|---|
| 2026.05.22 | ₩31,261 | ₩31,822 | ₩31,088 | ₩31,702 | +1.41% | 158만 |
|---|
| 2026.05.21 | ₩32,863 | ₩32,863 | ₩31,301 | ₩31,528 | -4.06% | 272.5만 |
|---|
| 2026.05.20 | ₩32,663 | ₩33,304 | ₩31,835 | ₩32,129 | -1.63% | 302.2만 |
|---|
| 2026.05.19 | ₩33,530 | ₩33,584 | ₩32,796 | ₩33,223 | -0.92% | 198.9만 |
|---|
| 2026.05.18 | ₩32,329 | ₩33,410 | ₩32,049 | ₩33,037 | +2.19% | 276.7만 |
|---|
| 2026.05.15 | ₩31,755 | ₩32,676 | ₩31,448 | ₩32,609 | +2.69% | 694.6만 |
|---|
| 2026.05.14 | ₩30,928 | ₩31,435 | ₩30,901 | ₩31,181 | +0.82% | 152.7만 |
|---|
| 2026.05.13 | ₩31,568 | ₩32,009 | ₩30,661 | ₩31,154 | -1.31% | 219.6만 |
|---|
| 2026.05.12 | ₩32,035 | ₩32,249 | ₩31,515 | ₩31,862 | -0.54% | 403.3만 |
|---|
| 2026.05.11 | ₩31,822 | ₩31,902 | ₩31,395 | ₩31,542 | -0.88% | 188.6만 |
|---|
| 2026.05.08 | ₩31,702 | ₩31,969 | ₩31,114 | ₩31,235 | -1.47% | 195.4만 |
|---|
| 2026.05.07 | ₩32,089 | ₩32,276 | ₩31,301 | ₩31,942 | -0.46% | 281.2만 |
|---|
| 2026.05.06 | ₩33,517 | ₩34,278 | ₩32,970 | ₩33,010 | -1.51% | 249.4만 |
|---|
| 2026.05.05 | ₩35,546 | ₩35,933 | ₩35,092 | ₩35,573 | +0.08% | 206만 |
|---|
| 2026.05.04 | ₩35,706 | ₩36,347 | ₩35,199 | ₩35,773 | +0.19% | 205.7만 |
|---|
| 2026.05.01 | ₩35,559 | ₩35,920 | ₩34,839 | ₩35,399 | -0.45% | 195.8만 |
|---|
| 2026.04.30 | ₩36,227 | ₩37,081 | ₩35,733 | ₩36,253 | +0.07% | 308.9만 |
|---|
| 2026.04.29 | ₩37,642 | ₩38,376 | ₩36,173 | ₩37,308 | -0.89% | 365.8만 |
|---|
| 2026.04.28 | ₩36,734 | ₩37,081 | ₩36,240 | ₩36,787 | +0.15% | 218.5만 |
|---|
| 2026.04.27 | ₩36,000 | ₩36,414 | ₩35,266 | ₩35,866 | -0.37% | 332.7만 |
|---|
| 2026.04.24 | ₩35,439 | ₩35,786 | ₩35,052 | ₩35,653 | +0.60% | 139.3만 |
|---|
| 2026.04.23 | ₩35,626 | ₩36,053 | ₩35,199 | ₩35,906 | +0.79% | 156.5만 |
|---|
| 2026.04.22 | ₩34,451 | ₩35,399 | ₩34,425 | ₩35,279 | +2.40% | 199.6만 |
|---|
| 2026.04.21 | ₩33,223 | ₩34,238 | ₩33,077 | ₩34,131 | +2.73% | 315.2만 |
|---|
| 2026.04.20 | ₩32,930 | ₩33,397 | ₩32,770 | ₩32,997 | +0.20% | 207.6만 |
|---|
| 2026.04.17 | ₩32,529 | ₩33,063 | ₩31,502 | ₩32,770 | +0.74% | 293만 |
|---|
| 2026.04.16 | ₩34,705 | ₩35,159 | ₩33,944 | ₩34,438 | -0.77% | 463.2만 |
|---|
| 2026.04.15 | ₩34,131 | ₩34,905 | ₩33,944 | ₩34,532 | +1.17% | 139.1만 |
|---|
| 2026.04.14 | ₩35,826 | ₩35,826 | ₩34,104 | ₩34,278 | -4.32% | 194.1만 |
|---|
| 2026.04.13 | ₩36,774 | ₩37,028 | ₩36,053 | ₩36,387 | -1.05% | 181.1만 |
|---|
| 2026.04.10 | ₩35,986 | ₩36,707 | ₩35,306 | ₩35,960 | -0.07% | 162.7만 |
|---|
| 2026.04.09 | ₩37,655 | ₩38,055 | ₩36,133 | ₩36,187 | -3.90% | 175.8만 |
|---|
| 2026.04.08 | ₩36,600 | ₩37,495 | ₩35,800 | ₩37,455 | +2.33% | 290.3만 |
|---|
| 2026.04.07 | ₩38,483 | ₩39,524 | ₩38,469 | ₩39,444 | +2.50% | 208.7만 |
|---|
| 2026.04.06 | ₩37,762 | ₩38,402 | ₩37,575 | ₩38,002 | +0.64% | 110.9만 |
|---|
| 2026.04.02 | ₩38,042 | ₩38,603 | ₩37,068 | ₩37,762 | -0.74% | 260.1만 |
|---|
| 2026.04.01 | ₩38,002 | ₩38,589 | ₩36,520 | ₩36,841 | -3.06% | 301.8만 |
|---|
| 2026.03.31 | ₩39,978 | ₩40,738 | ₩38,202 | ₩39,016 | -2.40% | 309.7만 |
|---|
| 2026.03.30 | ₩40,872 | ₩40,965 | ₩39,590 | ₩39,924 | -2.32% | 207.8만 |
|---|
| 2026.03.27 | ₩41,059 | ₩41,606 | ₩40,645 | ₩41,139 | +0.20% | 470.2만 |
|---|
| 2026.03.26 | ₩40,058 | ₩40,912 | ₩39,911 | ₩40,592 | +1.33% | 212.9만 |
|---|
| 2026.03.25 | ₩38,322 | ₩39,617 | ₩38,269 | ₩39,524 | +3.13% | 163.1만 |
|---|
| 2026.03.24 | ₩38,709 | ₩39,697 | ₩38,589 | ₩38,870 | +0.41% | 190.8만 |
|---|
| 2026.03.23 | ₩37,855 | ₩38,896 | ₩37,068 | ₩38,176 | +0.85% | 356.6만 |
|---|
| 2026.03.20 | ₩38,095 | ₩39,364 | ₩37,962 | ₩38,496 | +1.05% | 529.6만 |
|---|
| 2026.03.19 | ₩36,934 | ₩38,496 | ₩36,934 | ₩37,949 | +2.75% | 469.2만 |
|---|
| 2026.03.18 | ₩36,734 | ₩37,255 | ₩36,334 | ₩36,961 | +0.62% | 271.2만 |
|---|
| 2026.03.17 | ₩36,974 | ₩37,188 | ₩36,574 | ₩36,614 | -0.97% | 262.4만 |
|---|
| 2026.03.16 | ₩36,374 | ₩37,054 | ₩35,853 | ₩36,574 | +0.55% | 234.8만 |
|---|
| 2026.03.13 | ₩36,040 | ₩37,081 | ₩35,840 | ₩36,721 | +1.89% | 257.7만 |
|---|
| 2026.03.12 | ₩37,375 | ₩37,842 | ₩36,654 | ₩36,854 | -1.39% | 762.3만 |
|---|
| 2026.03.11 | ₩37,241 | ₩38,536 | ₩36,948 | ₩38,162 | +2.47% | 430.8만 |
|---|
| 2026.03.10 | ₩37,335 | ₩38,536 | ₩36,667 | ₩36,747 | -1.57% | 327.2만 |
|---|
| 2026.03.09 | ₩39,350 | ₩39,390 | ₩37,455 | ₩37,869 | -3.77% | 334.8만 |
|---|
| 2026.03.06 | ₩38,309 | ₩39,030 | ₩37,481 | ₩38,523 | +0.56% | 383.2만 |
|---|
| 2026.03.05 | ₩38,269 | ₩38,736 | ₩37,655 | ₩37,829 | -1.15% | 248.5만 |
|---|
| 2026.03.04 | ₩36,641 | ₩38,162 | ₩36,293 | ₩37,882 | +3.39% | 277.2만 |
|---|
| 2026.03.03 | ₩37,602 | ₩39,137 | ₩36,761 | ₩37,495 | -0.28% | 398.1만 |
|---|
| 2026.03.02 | ₩38,723 | ₩39,030 | ₩36,734 | ₩37,281 | -3.72% | 438만 |
|---|
| 2026.02.27 | ₩35,653 | ₩37,041 | ₩35,119 | ₩36,827 | +3.29% | 226.3만 |
|---|
| 2026.02.26 | ₩34,505 | ₩36,093 | ₩33,971 | ₩35,039 | +1.55% | 269.6만 |
|---|
| 2026.02.25 | ₩36,374 | ₩36,507 | ₩34,625 | ₩35,346 | -2.83% | 198.2만 |
|---|
| 2026.02.24 | ₩36,681 | ₩36,681 | ₩35,586 | ₩36,280 | -1.09% | 125.7만 |
|---|
| 2026.02.23 | ₩37,481 | ₩37,815 | ₩36,133 | ₩36,440 | -2.78% | 145.6만 |
|---|
| 2026.02.20 | ₩36,894 | ₩37,642 | ₩36,360 | ₩37,575 | +1.85% | 135.2만 |
|---|
| 2026.02.19 | ₩37,041 | ₩37,842 | ₩36,667 | ₩37,188 | +0.40% | 243.7만 |
|---|
| 2026.02.18 | ₩34,678 | ₩36,627 | ₩34,451 | ₩36,520 | +5.31% | 276.8만 |
|---|
| 2026.02.17 | ₩34,985 | ₩35,159 | ₩33,344 | ₩34,064 | -2.63% | 162.6만 |
|---|
| 2026.02.13 | ₩33,637 | ₩34,678 | ₩33,344 | ₩34,652 | +3.02% | 128.1만 |
|---|
| 2026.02.12 | ₩35,132 | ₩35,519 | ₩32,649 | ₩33,504 | -4.64% | 168.4만 |
|---|
| 2026.02.11 | ₩35,159 | ₩35,573 | ₩34,758 | ₩35,479 | +0.91% | 146.8만 |
|---|
| 2026.02.10 | ₩34,665 | ₩34,665 | ₩33,891 | ₩34,238 | -1.23% | 189.9만 |
|---|
| 2026.02.09 | ₩34,118 | ₩34,772 | ₩33,864 | ₩34,545 | +1.25% | 151.9만 |
|---|
| 2026.02.06 | ₩32,970 | ₩34,438 | ₩32,863 | ₩34,225 | +3.81% | 206.3만 |
|---|
| 2026.02.05 | ₩33,037 | ₩33,611 | ₩31,995 | ₩32,623 | -1.25% | 239.5만 |
|---|
| 2026.02.04 | ₩33,170 | ₩33,931 | ₩33,050 | ₩33,784 | +1.85% | 198.6만 |
|---|
| 2026.02.03 | ₩31,835 | ₩33,223 | ₩31,648 | ₩32,703 | +2.73% | 176.4만 |
|---|
| 2026.02.02 | ₩32,035 | ₩32,609 | ₩31,635 | ₩31,942 | -0.29% | 207.6만 |
|---|
| 2026.01.30 | ₩32,903 | ₩33,597 | ₩32,302 | ₩33,370 | +1.42% | 202.4만 |
|---|
| 2026.01.29 | ₩33,704 | ₩34,491 | ₩32,930 | ₩33,130 | -1.70% | 275.8만 |
|---|
| 2026.01.28 | ₩32,543 | ₩32,903 | ₩31,849 | ₩32,516 | -0.08% | 217.3만 |
|---|
| 2026.01.27 | ₩31,368 | ₩32,156 | ₩31,275 | ₩32,075 | +2.26% | 202.4만 |
|---|
| 2026.01.26 | ₩31,822 | ₩31,875 | ₩30,567 | ₩31,101 | -2.27% | 178.2만 |
|---|
| 2026.01.23 | ₩31,582 | ₩32,236 | ₩31,008 | ₩31,301 | -0.89% | 209.4만 |
|---|
| 2026.01.22 | ₩31,208 | ₩31,568 | ₩30,674 | ₩31,154 | -0.17% | 176.1만 |
|---|
| 2026.01.21 | ₩30,300 | ₩31,421 | ₩30,193 | ₩31,381 | +3.57% | 245.9만 |
|---|
| 2026.01.20 | ₩29,673 | ₩30,007 | ₩29,272 | ₩29,553 | -0.40% | 178.3만 |
|---|
| 2026.01.16 | ₩30,127 | ₩30,153 | ₩29,553 | ₩29,686 | -1.46% | 154만 |
|---|
| 2026.01.15 | ₩30,033 | ₩30,434 | ₩29,299 | ₩30,113 | +0.27% | 185.1만 |
|---|
| 2026.01.14 | ₩30,033 | ₩31,542 | ₩30,033 | ₩30,607 | +1.91% | 282.3만 |
|---|
| 2026.01.13 | ₩29,606 | ₩30,260 | ₩29,206 | ₩29,966 | +1.22% | 253.9만 |
|---|
| 2026.01.12 | ₩29,366 | ₩29,459 | ₩28,725 | ₩28,979 | -1.32% | 174.7만 |
|---|
| 2026.01.09 | ₩29,232 | ₩29,473 | ₩28,538 | ₩29,192 | -0.14% | 166.3만 |
|---|
| 2026.01.08 | ₩27,270 | ₩29,406 | ₩27,230 | ₩28,939 | +6.12% | 275.1만 |
|---|
| 2026.01.07 | ₩27,817 | ₩28,031 | ₩27,043 | ₩27,217 | -2.16% | 180.8만 |
|---|
| 2026.01.06 | ₩27,938 | ₩28,151 | ₩27,564 | ₩28,071 | +0.48% | 271.3만 |
|---|
| 2026.01.05 | ₩30,007 | ₩30,287 | ₩27,257 | ₩28,031 | -6.58% | 277.6만 |
|---|
| 2026.01.02 | ₩28,698 | ₩29,459 | ₩28,431 | ₩29,379 | +2.37% | 176.5만 |
|---|
| 2025.12.31 | ₩28,792 | ₩28,805 | ₩28,351 | ₩28,658 | -0.46% | 146.6만 |
|---|
| 2025.12.30 | ₩28,965 | ₩29,352 | ₩28,872 | ₩28,872 | -0.32% | 143만 |
|---|
| 2025.12.29 | ₩28,845 | ₩29,299 | ₩28,658 | ₩29,232 | +1.34% | 194.8만 |
|---|
| 2025.12.26 | ₩28,605 | ₩28,632 | ₩28,138 | ₩28,565 | -0.14% | 212.3만 |
|---|
| 2025.12.24 | ₩28,859 | ₩29,005 | ₩28,525 | ₩28,632 | -0.79% | 152.3만 |
|---|
| 2025.12.23 | ₩29,499 | ₩29,566 | ₩28,698 | ₩28,899 | -2.04% | 203.4만 |
|---|
| 2025.12.22 | ₩29,366 | ₩29,993 | ₩29,286 | ₩29,352 | -0.05% | 303.7만 |
|---|
| 2025.12.19 | ₩29,352 | ₩29,793 | ₩28,592 | ₩28,752 | -2.05% | 515.3만 |
|---|
| 2025.12.18 | ₩30,193 | ₩30,220 | ₩29,086 | ₩29,099 | -3.63% | 162.9만 |
|---|
| 2025.12.17 | ₩29,286 | ₩30,354 | ₩29,232 | ₩30,193 | +3.10% | 193.6만 |
|---|
| 2025.12.16 | ₩29,633 | ₩29,740 | ₩28,578 | ₩28,952 | -2.30% | 273.2만 |
|---|
| 2025.12.15 | ₩30,580 | ₩30,594 | ₩29,686 | ₩30,167 | -1.35% | 199.4만 |
|---|
| 2025.12.12 | ₩31,461 | ₩31,795 | ₩30,113 | ₩30,180 | -4.07% | 259.5만 |
|---|
| 2025.12.11 | ₩32,236 | ₩32,382 | ₩30,874 | ₩31,141 | -3.40% | 307.9만 |
|---|
| 2025.12.10 | ₩32,289 | ₩33,063 | ₩31,768 | ₩32,863 | +1.78% | 449만 |
|---|
| 2025.12.09 | ₩32,129 | ₩32,663 | ₩31,915 | ₩32,516 | +1.20% | 190.2만 |
|---|
| 2025.12.08 | ₩33,037 | ₩33,504 | ₩31,995 | ₩32,209 | -2.51% | 216.3만 |
|---|
| 2025.12.05 | ₩32,850 | ₩34,265 | ₩32,850 | ₩33,170 | +0.98% | 312만 |
|---|
| 2025.12.04 | ₩31,875 | ₩33,103 | ₩31,875 | ₩32,890 | +3.18% | 208.6만 |
|---|
| 2025.12.03 | ₩30,621 | ₩31,955 | ₩30,567 | ₩31,902 | +4.18% | 160.5만 |
|---|
| 2025.12.02 | ₩30,701 | ₩30,701 | ₩30,033 | ₩30,314 | -1.26% | 150.6만 |
|---|
| 2025.12.01 | ₩29,740 | ₩30,807 | ₩29,673 | ₩30,807 | +3.59% | 300만 |
|---|
| 2025.11.28 | ₩29,166 | ₩30,007 | ₩29,166 | ₩29,886 | +2.47% | 64.4만 |
|---|
| 2025.11.26 | ₩29,032 | ₩29,780 | ₩28,992 | ₩29,339 | +1.06% | 197.6만 |
|---|
| 2025.11.25 | ₩28,632 | ₩29,232 | ₩28,458 | ₩29,112 | +1.68% | 335만 |
|---|
| 2025.11.24 | ₩28,365 | ₩29,192 | ₩27,857 | ₩29,072 | +2.49% | 199.7만 |
|---|
| 2025.11.21 | ₩28,098 | ₩28,925 | ₩27,911 | ₩28,645 | +1.95% | 235.2만 |
|---|
| 2025.11.20 | ₩29,593 | ₩29,993 | ₩28,405 | ₩28,445 | -3.88% | 331.5만 |
|---|
| 2025.11.19 | ₩28,792 | ₩29,726 | ₩28,578 | ₩29,539 | +2.60% | 193.2만 |
|---|
| 2025.11.18 | ₩29,045 | ₩29,993 | ₩28,685 | ₩29,780 | +2.53% | 164.3만 |
|---|
| 2025.11.17 | ₩29,900 | ₩29,900 | ₩29,019 | ₩29,179 | -2.41% | 162.2만 |
|---|
| 2025.11.14 | ₩29,339 | ₩29,833 | ₩28,912 | ₩29,793 | +1.55% | 158.1만 |
|---|
| 2025.11.13 | ₩29,553 | ₩30,033 | ₩29,032 | ₩29,499 | -0.18% | 160.5만 |
|---|
| 2025.11.12 | ₩30,140 | ₩30,220 | ₩29,312 | ₩29,406 | -2.44% | 131.6만 |
|---|
| 2025.11.11 | ₩29,686 | ₩30,901 | ₩29,686 | ₩30,247 | +1.89% | 196.3만 |
|---|
| 2025.11.10 | ₩29,366 | ₩29,766 | ₩28,605 | ₩29,579 | +0.73% | 203.2만 |
|---|
| 2025.11.07 | ₩28,338 | ₩28,872 | ₩26,936 | ₩28,845 | +1.79% | 343.9만 |
|---|
| 2025.11.06 | ₩27,657 | ₩28,111 | ₩27,243 | ₩27,337 | -1.16% | 394.9만 |
|---|
| 2025.11.05 | ₩28,098 | ₩28,805 | ₩27,257 | ₩27,350 | -2.66% | 237.7만 |
|---|
| 2025.11.04 | ₩28,698 | ₩28,925 | ₩28,258 | ₩28,298 | -1.40% | 212.4만 |
|---|
| 2025.11.03 | ₩29,152 | ₩29,753 | ₩28,765 | ₩29,433 | +0.96% | 224.6만 |
|---|
| 2025.10.31 | ₩28,578 | ₩29,593 | ₩28,365 | ₩29,539 | +3.36% | 191.1만 |
|---|
| 2025.10.30 | ₩28,965 | ₩29,366 | ₩28,338 | ₩28,471 | -1.71% | 207.4만 |
|---|
| 2025.10.29 | ₩29,139 | ₩30,193 | ₩29,045 | ₩29,326 | +0.64% | 236.5만 |
|---|
| 2025.10.28 | ₩28,979 | ₩29,326 | ₩28,578 | ₩28,925 | -0.18% | 153.1만 |
|---|
| 2025.10.27 | ₩29,152 | ₩29,780 | ₩29,005 | ₩29,459 | +1.05% | 207.4만 |
|---|
| 2025.10.24 | ₩29,833 | ₩29,833 | ₩28,752 | ₩28,765 | -3.58% | 184.9만 |
|---|
| 2025.10.23 | ₩29,740 | ₩30,340 | ₩29,579 | ₩29,619 | -0.40% | 233.3만 |
|---|
| 2025.10.22 | ₩29,272 | ₩29,339 | ₩28,058 | ₩28,565 | -2.42% | 179만 |
|---|
| 2025.10.21 | ₩28,298 | ₩29,166 | ₩28,044 | ₩28,565 | +0.94% | 236.3만 |
|---|
| 2025.10.20 | ₩28,685 | ₩29,406 | ₩28,365 | ₩28,431 | -0.88% | 196만 |
|---|
| 2025.10.17 | ₩28,605 | ₩29,045 | ₩28,004 | ₩28,819 | +0.75% | 212.2만 |
|---|
| 2025.10.16 | ₩29,072 | ₩29,166 | ₩28,058 | ₩28,592 | -1.65% | 257.3만 |
|---|
| 2025.10.15 | ₩29,926 | ₩30,340 | ₩28,859 | ₩28,992 | -3.12% | 305.4만 |
|---|
| 2025.10.14 | ₩29,593 | ₩30,567 | ₩29,593 | ₩29,766 | +0.59% | 143.2만 |
|---|
| 2025.10.13 | ₩30,340 | ₩31,048 | ₩29,433 | ₩30,874 | +1.76% | 241.2만 |
|---|
| 2025.10.10 | ₩31,248 | ₩31,528 | ₩29,393 | ₩29,419 | -5.85% | 204.7만 |
|---|