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 | ₩33,554 | ₩34,114 | ₩33,020 | ₩33,047 | -1.51% | 170.7만 |
| 2026.10.08 | ₩33,033 | ₩33,607 | ₩32,740 | ₩33,554 | +1.58% | 258.5만 |
| 2026.10.07 | ₩32,152 | ₩32,433 | ₩31,579 | ₩32,273 | +0.37% | 153.5만 |
| 2026.10.06 | ₩31,992 | ₩32,393 | ₩31,672 | ₩31,912 | -0.25% | 118.5만 |
| 2026.10.05 | ₩31,872 | ₩32,593 | ₩31,312 | ₩32,072 | +0.63% | 189만 |
| 2026.10.02 | ₩30,724 | ₩31,886 | ₩30,724 | ₩31,805 | +3.52% | 173.8만 |
| 2026.10.01 | ₩30,337 | ₩31,659 | ₩30,244 | ₩31,392 | +3.48% | 252.7만 |
| 2026.09.30 | ₩30,644 | ₩31,191 | ₩30,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,537 |
| -0.35% |
| 222.7만 |
| 2026.09.29 | ₩30,004 | ₩30,658 | ₩29,950 | ₩30,351 | +1.16% | 250.2만 |
|---|
| 2026.09.28 | ₩31,325 | ₩31,685 | ₩30,724 | ₩30,978 | -1.11% | 358.4만 |
|---|
| 2026.09.25 | ₩30,898 | ₩31,365 | ₩30,778 | ₩31,085 | +0.60% | 154.2만 |
|---|
| 2026.09.24 | ₩31,245 | ₩31,819 | ₩30,938 | ₩31,498 | +0.81% | 177.5만 |
|---|
| 2026.09.23 | ₩30,831 | ₩31,312 | ₩30,364 | ₩30,884 | +0.17% | 193.3만 |
|---|
| 2026.09.22 | ₩31,338 | ₩31,792 | ₩30,377 | ₩30,444 | -2.85% | 257.3만 |
|---|
| 2026.09.21 | ₩32,927 | ₩33,073 | ₩31,632 | ₩31,739 | -3.61% | 202.7만 |
|---|
| 2026.09.18 | ₩33,727 | ₩33,821 | ₩33,207 | ₩33,434 | -0.87% | 383.1만 |
|---|
| 2026.09.17 | ₩33,447 | ₩34,101 | ₩33,113 | ₩33,621 | +0.52% | 216.2만 |
|---|
| 2026.09.16 | ₩35,583 | ₩35,756 | ₩33,701 | ₩33,794 | -5.03% | 208.8만 |
|---|
| 2026.09.15 | ₩35,703 | ₩36,437 | ₩35,529 | ₩36,197 | +1.38% | 173.7만 |
|---|
| 2026.09.14 | ₩36,076 | ₩36,343 | ₩35,115 | ₩35,182 | -2.48% | 153.8만 |
|---|
| 2026.09.11 | ₩34,635 | ₩35,502 | ₩34,555 | ₩35,476 | +2.43% | 162.6만 |
|---|
| 2026.09.10 | ₩35,102 | ₩35,716 | ₩34,101 | ₩35,115 | +0.04% | 267.6만 |
|---|
| 2026.09.09 | ₩35,075 | ₩35,075 | ₩34,341 | ₩34,341 | -2.09% | 187.2만 |
|---|
| 2026.09.08 | ₩35,316 | ₩35,329 | ₩34,195 | ₩34,275 | -2.95% | 171.8만 |
|---|
| 2026.09.04 | ₩34,341 | ₩34,715 | ₩33,914 | ₩34,595 | +0.74% | 125.9만 |
|---|
| 2026.09.03 | ₩35,489 | ₩35,609 | ₩34,461 | ₩34,555 | -2.63% | 233.9만 |
|---|
| 2026.09.02 | ₩34,835 | ₩36,170 | ₩34,835 | ₩35,502 | +1.92% | 200.9만 |
|---|
| 2026.09.01 | ₩35,396 | ₩35,569 | ₩34,608 | ₩35,182 | -0.60% | 210.8만 |
|---|
| 2026.08.31 | ₩35,236 | ₩35,329 | ₩34,475 | ₩34,715 | -1.48% | 212.6만 |
|---|
| 2026.08.28 | ₩34,715 | ₩35,089 | ₩33,981 | ₩34,341 | -1.08% | 170.4만 |
|---|
| 2026.08.27 | ₩34,341 | ₩34,955 | ₩33,901 | ₩34,808 | +1.36% | 250.5만 |
|---|
| 2026.08.26 | ₩34,702 | ₩35,262 | ₩34,315 | ₩34,728 | +0.08% | 148.7만 |
|---|
| 2026.08.25 | ₩34,782 | ₩35,543 | ₩34,461 | ₩35,262 | +1.38% | 192.2만 |
|---|
| 2026.08.24 | ₩36,197 | ₩36,330 | ₩35,075 | ₩35,823 | -1.03% | 236.1만 |
|---|
| 2026.08.21 | ₩36,036 | ₩36,503 | ₩35,863 | ₩36,490 | +1.26% | 356.5만 |
|---|
| 2026.08.20 | ₩35,596 | ₩36,357 | ₩35,342 | ₩35,916 | +0.90% | 247.4만 |
|---|
| 2026.08.19 | ₩34,128 | ₩35,115 | ₩34,088 | ₩34,782 | +1.92% | 184.9만 |
|---|
| 2026.08.18 | ₩34,501 | ₩34,648 | ₩33,727 | ₩33,888 | -1.78% | 191.3만 |
|---|
| 2026.08.17 | ₩32,900 | ₩34,101 | ₩32,620 | ₩34,074 | +3.57% | 236.8만 |
|---|
| 2026.08.14 | ₩32,980 | ₩33,394 | ₩32,593 | ₩32,700 | -0.85% | 274.6만 |
|---|
| 2026.08.13 | ₩31,512 | ₩32,660 | ₩31,298 | ₩32,633 | +3.56% | 195.5만 |
|---|
| 2026.08.12 | ₩32,019 | ₩32,353 | ₩31,725 | ₩32,152 | +0.42% | 194.6만 |
|---|
| 2026.08.11 | ₩30,818 | ₩32,419 | ₩30,818 | ₩32,366 | +5.02% | 288.3만 |
|---|
| 2026.08.10 | ₩29,336 | ₩31,352 | ₩29,336 | ₩31,352 | +6.87% | 377.3만 |
|---|
| 2026.08.07 | ₩27,828 | ₩28,989 | ₩27,534 | ₩28,829 | +3.60% | 331.8만 |
|---|
| 2026.08.06 | ₩27,027 | ₩27,187 | ₩26,694 | ₩27,067 | +0.15% | 230만 |
|---|
| 2026.08.05 | ₩27,254 | ₩27,254 | ₩26,240 | ₩26,387 | -3.18% | 209.7만 |
|---|
| 2026.08.04 | ₩26,961 | ₩27,454 | ₩26,547 | ₩27,281 | +1.19% | 187.6만 |
|---|
| 2026.08.03 | ₩27,468 | ₩27,815 | ₩27,014 | ₩27,588 | +0.44% | 221.7만 |
|---|
| 2026.07.31 | ₩27,761 | ₩28,242 | ₩27,641 | ₩28,228 | +1.68% | 161.6만 |
|---|
| 2026.07.30 | ₩27,481 | ₩27,948 | ₩26,533 | ₩27,815 | +1.21% | 156.9만 |
|---|
| 2026.07.29 | ₩27,521 | ₩28,215 | ₩27,121 | ₩28,082 | +2.04% | 308.5만 |
|---|
| 2026.07.28 | ₩27,241 | ₩27,374 | ₩26,267 | ₩26,480 | -2.79% | 283.3만 |
|---|
| 2026.07.27 | ₩27,308 | ₩27,655 | ₩27,027 | ₩27,054 | -0.93% | 254.6만 |
|---|
| 2026.07.24 | ₩28,949 | ₩29,229 | ₩28,122 | ₩28,269 | -2.35% | 237.3만 |
|---|
| 2026.07.23 | ₩30,164 | ₩30,217 | ₩29,043 | ₩29,096 | -3.54% | 329.6만 |
|---|
| 2026.07.22 | ₩29,910 | ₩30,351 | ₩29,283 | ₩29,430 | -1.61% | 319.9만 |
|---|
| 2026.07.21 | ₩28,442 | ₩29,350 | ₩28,429 | ₩29,243 | +2.82% | 258.9만 |
|---|
| 2026.07.20 | ₩28,015 | ₩28,535 | ₩27,748 | ₩28,322 | +1.10% | 279.1만 |
|---|
| 2026.07.17 | ₩27,948 | ₩28,322 | ₩27,401 | ₩28,282 | +1.19% | 283.5만 |
|---|
| 2026.07.16 | ₩27,481 | ₩27,761 | ₩27,147 | ₩27,174 | -1.12% | 296.7만 |
|---|
| 2026.07.15 | ₩27,081 | ₩27,481 | ₩26,654 | ₩27,174 | +0.34% | 261.4만 |
|---|
| 2026.07.14 | ₩26,987 | ₩27,334 | ₩26,507 | ₩26,880 | -0.40% | 293.7만 |
|---|
| 2026.07.13 | ₩25,719 | ₩27,281 | ₩25,479 | ₩27,174 | +5.66% | 438.9만 |
|---|
| 2026.07.10 | ₩25,332 | ₩25,359 | ₩24,571 | ₩24,718 | -2.42% | 213.8만 |
|---|
| 2026.07.09 | ₩25,359 | ₩25,586 | ₩24,772 | ₩25,079 | -1.11% | 306.1만 |
|---|
| 2026.07.08 | ₩25,346 | ₩25,879 | ₩24,705 | ₩25,839 | +1.95% | 606.3만 |
|---|
| 2026.07.07 | ₩23,584 | ₩24,838 | ₩23,570 | ₩24,665 | +4.58% | 362.7만 |
|---|
| 2026.07.06 | ₩23,691 | ₩23,731 | ₩22,930 | ₩23,183 | -2.14% | 440.6만 |
|---|
| 2026.07.02 | ₩23,691 | ₩24,278 | ₩23,544 | ₩23,958 | +1.13% | 354.4만 |
|---|
| 2026.07.01 | ₩24,278 | ₩24,438 | ₩23,223 | ₩23,437 | -3.46% | 419.4만 |
|---|
| 2026.06.30 | ₩23,784 | ₩24,385 | ₩23,784 | ₩24,224 | +1.85% | 409.3만 |
|---|
| 2026.06.29 | ₩24,772 | ₩25,092 | ₩23,704 | ₩23,717 | -4.26% | 598만 |
|---|
| 2026.06.26 | ₩26,213 | ₩26,854 | ₩25,386 | ₩25,586 | -2.39% | 721.6만 |
|---|
| 2026.06.25 | ₩25,679 | ₩26,880 | ₩25,546 | ₩26,347 | +2.60% | 367.7만 |
|---|
| 2026.06.24 | ₩25,132 | ₩26,053 | ₩24,865 | ₩26,013 | +3.51% | 354.4만 |
|---|
| 2026.06.23 | ₩25,759 | ₩26,106 | ₩25,693 | ₩25,919 | +0.62% | 289.3만 |
|---|
| 2026.06.22 | ₩25,933 | ₩26,253 | ₩25,613 | ₩25,773 | -0.62% | 303.8만 |
|---|
| 2026.06.18 | ₩25,412 | ₩25,946 | ₩25,025 | ₩25,946 | +2.10% | 516.7만 |
|---|
| 2026.06.17 | ₩26,293 | ₩26,854 | ₩25,693 | ₩25,799 | -1.88% | 381.1만 |
|---|
| 2026.06.16 | ₩26,280 | ₩26,734 | ₩26,146 | ₩26,320 | +0.15% | 300.3만 |
|---|
| 2026.06.15 | ₩26,387 | ₩27,041 | ₩26,213 | ₩26,640 | +0.96% | 566.8만 |
|---|
| 2026.06.12 | ₩26,800 | ₩28,068 | ₩26,774 | ₩27,748 | +3.54% | 262.6만 |
|---|
| 2026.06.11 | ₩28,549 | ₩28,749 | ₩27,241 | ₩27,254 | -4.53% | 204.9만 |
|---|
| 2026.06.10 | ₩27,815 | ₩29,029 | ₩27,721 | ₩28,495 | +2.45% | 208.5만 |
|---|
| 2026.06.09 | ₩28,282 | ₩28,375 | ₩27,468 | ₩27,681 | -2.12% | 278.8만 |
|---|
| 2026.06.08 | ₩28,309 | ₩28,736 | ₩28,215 | ₩28,709 | +1.41% | 179만 |
|---|
| 2026.06.05 | ₩29,096 | ₩29,149 | ₩27,988 | ₩28,002 | -3.76% | 202.5만 |
|---|
| 2026.06.04 | ₩29,083 | ₩29,430 | ₩29,016 | ₩29,203 | +0.41% | 337.3만 |
|---|
| 2026.06.03 | ₩29,510 | ₩29,990 | ₩29,256 | ₩29,510 | 0.00% | 243.3만 |
|---|
| 2026.06.02 | ₩29,536 | ₩29,977 | ₩29,243 | ₩29,416 | -0.41% | 308.6만 |
|---|
| 2026.06.01 | ₩29,657 | ₩30,417 | ₩29,496 | ₩29,857 | +0.68% | 233.2만 |
|---|
| 2026.05.29 | ₩29,029 | ₩29,176 | ₩28,188 | ₩29,056 | +0.09% | 259.5만 |
|---|
| 2026.05.28 | ₩28,669 | ₩29,016 | ₩28,335 | ₩29,016 | +1.21% | 255.8만 |
|---|
| 2026.05.27 | ₩29,056 | ₩29,363 | ₩28,442 | ₩28,495 | -1.93% | 374.2만 |
|---|
| 2026.05.26 | ₩31,298 | ₩31,538 | ₩29,750 | ₩29,817 | -4.73% | 264.7만 |
|---|
| 2026.05.22 | ₩31,258 | ₩31,819 | ₩31,085 | ₩31,699 | +1.41% | 158만 |
|---|
| 2026.05.21 | ₩32,860 | ₩32,860 | ₩31,298 | ₩31,525 | -4.06% | 272.5만 |
|---|
| 2026.05.20 | ₩32,660 | ₩33,300 | ₩31,832 | ₩32,126 | -1.63% | 302.2만 |
|---|
| 2026.05.19 | ₩33,527 | ₩33,581 | ₩32,793 | ₩33,220 | -0.92% | 198.9만 |
|---|
| 2026.05.18 | ₩32,326 | ₩33,407 | ₩32,046 | ₩33,033 | +2.19% | 276.7만 |
|---|
| 2026.05.15 | ₩31,752 | ₩32,673 | ₩31,445 | ₩32,606 | +2.69% | 694.6만 |
|---|
| 2026.05.14 | ₩30,925 | ₩31,432 | ₩30,898 | ₩31,178 | +0.82% | 152.7만 |
|---|
| 2026.05.13 | ₩31,565 | ₩32,006 | ₩30,658 | ₩31,151 | -1.31% | 219.6만 |
|---|
| 2026.05.12 | ₩32,032 | ₩32,246 | ₩31,512 | ₩31,859 | -0.54% | 403.3만 |
|---|
| 2026.05.11 | ₩31,819 | ₩31,899 | ₩31,392 | ₩31,538 | -0.88% | 188.6만 |
|---|
| 2026.05.08 | ₩31,699 | ₩31,966 | ₩31,111 | ₩31,232 | -1.47% | 195.4만 |
|---|
| 2026.05.07 | ₩32,086 | ₩32,273 | ₩31,298 | ₩31,939 | -0.46% | 281.2만 |
|---|
| 2026.05.06 | ₩33,514 | ₩34,275 | ₩32,967 | ₩33,007 | -1.51% | 249.4만 |
|---|
| 2026.05.05 | ₩35,543 | ₩35,930 | ₩35,089 | ₩35,569 | +0.08% | 206만 |
|---|
| 2026.05.04 | ₩35,703 | ₩36,343 | ₩35,196 | ₩35,769 | +0.19% | 205.7만 |
|---|
| 2026.05.01 | ₩35,556 | ₩35,916 | ₩34,835 | ₩35,396 | -0.45% | 195.8만 |
|---|
| 2026.04.30 | ₩36,223 | ₩37,077 | ₩35,729 | ₩36,250 | +0.07% | 308.9만 |
|---|
| 2026.04.29 | ₩37,638 | ₩38,372 | ₩36,170 | ₩37,304 | -0.89% | 365.8만 |
|---|
| 2026.04.28 | ₩36,730 | ₩37,077 | ₩36,237 | ₩36,784 | +0.15% | 218.5만 |
|---|
| 2026.04.27 | ₩35,996 | ₩36,410 | ₩35,262 | ₩35,863 | -0.37% | 332.7만 |
|---|
| 2026.04.24 | ₩35,436 | ₩35,783 | ₩35,049 | ₩35,649 | +0.60% | 139.3만 |
|---|
| 2026.04.23 | ₩35,623 | ₩36,050 | ₩35,196 | ₩35,903 | +0.79% | 156.5만 |
|---|
| 2026.04.22 | ₩34,448 | ₩35,396 | ₩34,421 | ₩35,276 | +2.40% | 199.6만 |
|---|
| 2026.04.21 | ₩33,220 | ₩34,235 | ₩33,073 | ₩34,128 | +2.73% | 315.2만 |
|---|
| 2026.04.20 | ₩32,927 | ₩33,394 | ₩32,766 | ₩32,993 | +0.20% | 207.6만 |
|---|
| 2026.04.17 | ₩32,526 | ₩33,060 | ₩31,498 | ₩32,766 | +0.74% | 293만 |
|---|
| 2026.04.16 | ₩34,702 | ₩35,155 | ₩33,941 | ₩34,435 | -0.77% | 463.2만 |
|---|
| 2026.04.15 | ₩34,128 | ₩34,902 | ₩33,941 | ₩34,528 | +1.17% | 139.1만 |
|---|
| 2026.04.14 | ₩35,823 | ₩35,823 | ₩34,101 | ₩34,275 | -4.32% | 194.1만 |
|---|
| 2026.04.13 | ₩36,770 | ₩37,024 | ₩36,050 | ₩36,383 | -1.05% | 181.1만 |
|---|
| 2026.04.10 | ₩35,983 | ₩36,704 | ₩35,302 | ₩35,956 | -0.07% | 162.7만 |
|---|
| 2026.04.09 | ₩37,651 | ₩38,052 | ₩36,130 | ₩36,183 | -3.90% | 175.8만 |
|---|
| 2026.04.08 | ₩36,597 | ₩37,491 | ₩35,796 | ₩37,451 | +2.33% | 290.3만 |
|---|
| 2026.04.07 | ₩38,479 | ₩39,520 | ₩38,465 | ₩39,440 | +2.50% | 208.7만 |
|---|
| 2026.04.06 | ₩37,758 | ₩38,399 | ₩37,571 | ₩37,998 | +0.64% | 110.9만 |
|---|
| 2026.04.02 | ₩38,038 | ₩38,599 | ₩37,064 | ₩37,758 | -0.74% | 260.1만 |
|---|
| 2026.04.01 | ₩37,998 | ₩38,586 | ₩36,517 | ₩36,837 | -3.06% | 301.8만 |
|---|
| 2026.03.31 | ₩39,974 | ₩40,734 | ₩38,199 | ₩39,013 | -2.40% | 309.7만 |
|---|
| 2026.03.30 | ₩40,868 | ₩40,961 | ₩39,587 | ₩39,920 | -2.32% | 207.8만 |
|---|
| 2026.03.27 | ₩41,055 | ₩41,602 | ₩40,641 | ₩41,135 | +0.20% | 470.2만 |
|---|
| 2026.03.26 | ₩40,054 | ₩40,908 | ₩39,907 | ₩40,588 | +1.33% | 212.9만 |
|---|
| 2026.03.25 | ₩38,319 | ₩39,613 | ₩38,265 | ₩39,520 | +3.13% | 163.1만 |
|---|
| 2026.03.24 | ₩38,706 | ₩39,693 | ₩38,586 | ₩38,866 | +0.41% | 190.8만 |
|---|
| 2026.03.23 | ₩37,852 | ₩38,893 | ₩37,064 | ₩38,172 | +0.85% | 356.6만 |
|---|
| 2026.03.20 | ₩38,092 | ₩39,360 | ₩37,958 | ₩38,492 | +1.05% | 529.6만 |
|---|
| 2026.03.19 | ₩36,931 | ₩38,492 | ₩36,931 | ₩37,945 | +2.75% | 469.2만 |
|---|
| 2026.03.18 | ₩36,730 | ₩37,251 | ₩36,330 | ₩36,957 | +0.62% | 271.2만 |
|---|
| 2026.03.17 | ₩36,971 | ₩37,184 | ₩36,570 | ₩36,610 | -0.97% | 262.4만 |
|---|
| 2026.03.16 | ₩36,370 | ₩37,051 | ₩35,850 | ₩36,570 | +0.55% | 234.8만 |
|---|
| 2026.03.13 | ₩36,036 | ₩37,077 | ₩35,836 | ₩36,717 | +1.89% | 257.7만 |
|---|
| 2026.03.12 | ₩37,371 | ₩37,838 | ₩36,650 | ₩36,851 | -1.39% | 762.3만 |
|---|
| 2026.03.11 | ₩37,238 | ₩38,532 | ₩36,944 | ₩38,159 | +2.47% | 430.8만 |
|---|
| 2026.03.10 | ₩37,331 | ₩38,532 | ₩36,664 | ₩36,744 | -1.57% | 327.2만 |
|---|
| 2026.03.09 | ₩39,346 | ₩39,386 | ₩37,451 | ₩37,865 | -3.77% | 334.8만 |
|---|
| 2026.03.06 | ₩38,305 | ₩39,026 | ₩37,478 | ₩38,519 | +0.56% | 383.2만 |
|---|
| 2026.03.05 | ₩38,265 | ₩38,732 | ₩37,651 | ₩37,825 | -1.15% | 248.5만 |
|---|
| 2026.03.04 | ₩36,637 | ₩38,159 | ₩36,290 | ₩37,878 | +3.39% | 277.2만 |
|---|
| 2026.03.03 | ₩37,598 | ₩39,133 | ₩36,757 | ₩37,491 | -0.28% | 398.1만 |
|---|
| 2026.03.02 | ₩38,719 | ₩39,026 | ₩36,730 | ₩37,278 | -3.72% | 438만 |
|---|
| 2026.02.27 | ₩35,649 | ₩37,037 | ₩35,115 | ₩36,824 | +3.29% | 226.3만 |
|---|
| 2026.02.26 | ₩34,501 | ₩36,090 | ₩33,968 | ₩35,035 | +1.55% | 269.6만 |
|---|
| 2026.02.25 | ₩36,370 | ₩36,503 | ₩34,622 | ₩35,342 | -2.83% | 198.2만 |
|---|
| 2026.02.24 | ₩36,677 | ₩36,677 | ₩35,583 | ₩36,277 | -1.09% | 125.7만 |
|---|
| 2026.02.23 | ₩37,478 | ₩37,811 | ₩36,130 | ₩36,437 | -2.78% | 145.6만 |
|---|
| 2026.02.20 | ₩36,891 | ₩37,638 | ₩36,357 | ₩37,571 | +1.85% | 135.2만 |
|---|
| 2026.02.19 | ₩37,037 | ₩37,838 | ₩36,664 | ₩37,184 | +0.40% | 243.7만 |
|---|
| 2026.02.18 | ₩34,675 | ₩36,624 | ₩34,448 | ₩36,517 | +5.31% | 276.8만 |
|---|
| 2026.02.17 | ₩34,982 | ₩35,155 | ₩33,340 | ₩34,061 | -2.63% | 162.6만 |
|---|
| 2026.02.13 | ₩33,634 | ₩34,675 | ₩33,340 | ₩34,648 | +3.02% | 128.1만 |
|---|
| 2026.02.12 | ₩35,129 | ₩35,516 | ₩32,646 | ₩33,500 | -4.64% | 168.4만 |
|---|
| 2026.02.11 | ₩35,155 | ₩35,569 | ₩34,755 | ₩35,476 | +0.91% | 146.8만 |
|---|
| 2026.02.10 | ₩34,662 | ₩34,662 | ₩33,888 | ₩34,235 | -1.23% | 189.9만 |
|---|
| 2026.02.09 | ₩34,114 | ₩34,768 | ₩33,861 | ₩34,542 | +1.25% | 151.9만 |
|---|
| 2026.02.06 | ₩32,967 | ₩34,435 | ₩32,860 | ₩34,221 | +3.81% | 206.3만 |
|---|
| 2026.02.05 | ₩33,033 | ₩33,607 | ₩31,992 | ₩32,620 | -1.25% | 239.5만 |
|---|
| 2026.02.04 | ₩33,167 | ₩33,928 | ₩33,047 | ₩33,781 | +1.85% | 198.6만 |
|---|
| 2026.02.03 | ₩31,832 | ₩33,220 | ₩31,645 | ₩32,700 | +2.73% | 176.4만 |
|---|
| 2026.02.02 | ₩32,032 | ₩32,606 | ₩31,632 | ₩31,939 | -0.29% | 207.6만 |
|---|
| 2026.01.30 | ₩32,900 | ₩33,594 | ₩32,299 | ₩33,367 | +1.42% | 202.4만 |
|---|
| 2026.01.29 | ₩33,701 | ₩34,488 | ₩32,927 | ₩33,127 | -1.70% | 275.8만 |
|---|
| 2026.01.28 | ₩32,539 | ₩32,900 | ₩31,845 | ₩32,513 | -0.08% | 217.3만 |
|---|
| 2026.01.27 | ₩31,365 | ₩32,152 | ₩31,272 | ₩32,072 | +2.26% | 202.4만 |
|---|
| 2026.01.26 | ₩31,819 | ₩31,872 | ₩30,564 | ₩31,098 | -2.27% | 178.2만 |
|---|
| 2026.01.23 | ₩31,579 | ₩32,233 | ₩31,005 | ₩31,298 | -0.89% | 209.4만 |
|---|
| 2026.01.22 | ₩31,205 | ₩31,565 | ₩30,671 | ₩31,151 | -0.17% | 176.1만 |
|---|
| 2026.01.21 | ₩30,297 | ₩31,418 | ₩30,190 | ₩31,378 | +3.57% | 245.9만 |
|---|
| 2026.01.20 | ₩29,670 | ₩30,004 | ₩29,270 | ₩29,550 | -0.40% | 178.3만 |
|---|
| 2026.01.16 | ₩30,124 | ₩30,150 | ₩29,550 | ₩29,683 | -1.46% | 154만 |
|---|
| 2026.01.15 | ₩30,030 | ₩30,431 | ₩29,296 | ₩30,110 | +0.27% | 185.1만 |
|---|
| 2026.01.14 | ₩30,030 | ₩31,538 | ₩30,030 | ₩30,604 | +1.91% | 282.3만 |
|---|
| 2026.01.13 | ₩29,603 | ₩30,257 | ₩29,203 | ₩29,964 | +1.22% | 253.9만 |
|---|
| 2026.01.12 | ₩29,363 | ₩29,456 | ₩28,722 | ₩28,976 | -1.32% | 174.7만 |
|---|
| 2026.01.09 | ₩29,229 | ₩29,470 | ₩28,535 | ₩29,189 | -0.14% | 166.3만 |
|---|
| 2026.01.08 | ₩27,268 | ₩29,403 | ₩27,227 | ₩28,936 | +6.12% | 275.1만 |
|---|
| 2026.01.07 | ₩27,815 | ₩28,028 | ₩27,041 | ₩27,214 | -2.16% | 180.8만 |
|---|
| 2026.01.06 | ₩27,935 | ₩28,148 | ₩27,561 | ₩28,068 | +0.48% | 271.3만 |
|---|
| 2026.01.05 | ₩30,004 | ₩30,284 | ₩27,254 | ₩28,028 | -6.58% | 277.6만 |
|---|
| 2026.01.02 | ₩28,696 | ₩29,456 | ₩28,429 | ₩29,376 | +2.37% | 176.5만 |
|---|
| 2025.12.31 | ₩28,789 | ₩28,802 | ₩28,349 | ₩28,656 | -0.46% | 146.6만 |
|---|
| 2025.12.30 | ₩28,963 | ₩29,350 | ₩28,869 | ₩28,869 | -0.32% | 143만 |
|---|
| 2025.12.29 | ₩28,842 | ₩29,296 | ₩28,656 | ₩29,229 | +1.34% | 194.8만 |
|---|
| 2025.12.26 | ₩28,602 | ₩28,629 | ₩28,135 | ₩28,562 | -0.14% | 212.3만 |
|---|
| 2025.12.24 | ₩28,856 | ₩29,003 | ₩28,522 | ₩28,629 | -0.79% | 152.3만 |
|---|
| 2025.12.23 | ₩29,496 | ₩29,563 | ₩28,696 | ₩28,896 | -2.04% | 203.4만 |
|---|
| 2025.12.22 | ₩29,363 | ₩29,990 | ₩29,283 | ₩29,350 | -0.05% | 303.7만 |
|---|
| 2025.12.19 | ₩29,350 | ₩29,790 | ₩28,589 | ₩28,749 | -2.05% | 515.3만 |
|---|
| 2025.12.18 | ₩30,190 | ₩30,217 | ₩29,083 | ₩29,096 | -3.63% | 162.9만 |
|---|
| 2025.12.17 | ₩29,283 | ₩30,351 | ₩29,229 | ₩30,190 | +3.10% | 193.6만 |
|---|
| 2025.12.16 | ₩29,630 | ₩29,737 | ₩28,575 | ₩28,949 | -2.30% | 273.2만 |
|---|
| 2025.12.15 | ₩30,578 | ₩30,591 | ₩29,683 | ₩30,164 | -1.35% | 199.4만 |
|---|
| 2025.12.12 | ₩31,458 | ₩31,792 | ₩30,110 | ₩30,177 | -4.07% | 259.5만 |
|---|
| 2025.12.11 | ₩32,233 | ₩32,379 | ₩30,871 | ₩31,138 | -3.40% | 307.9만 |
|---|
| 2025.12.10 | ₩32,286 | ₩33,060 | ₩31,765 | ₩32,860 | +1.78% | 449만 |
|---|
| 2025.12.09 | ₩32,126 | ₩32,660 | ₩31,912 | ₩32,513 | +1.20% | 190.2만 |
|---|
| 2025.12.08 | ₩33,033 | ₩33,500 | ₩31,992 | ₩32,206 | -2.51% | 216.3만 |
|---|
| 2025.12.05 | ₩32,846 | ₩34,261 | ₩32,846 | ₩33,167 | +0.98% | 312만 |
|---|
| 2025.12.04 | ₩31,872 | ₩33,100 | ₩31,872 | ₩32,887 | +3.18% | 208.6만 |
|---|
| 2025.12.03 | ₩30,618 | ₩31,952 | ₩30,564 | ₩31,899 | +4.18% | 160.5만 |
|---|
| 2025.12.02 | ₩30,698 | ₩30,698 | ₩30,030 | ₩30,311 | -1.26% | 150.6만 |
|---|
| 2025.12.01 | ₩29,737 | ₩30,804 | ₩29,670 | ₩30,804 | +3.59% | 300만 |
|---|
| 2025.11.28 | ₩29,163 | ₩30,004 | ₩29,163 | ₩29,883 | +2.47% | 64.4만 |
|---|
| 2025.11.26 | ₩29,029 | ₩29,777 | ₩28,989 | ₩29,336 | +1.06% | 197.6만 |
|---|
| 2025.11.25 | ₩28,629 | ₩29,229 | ₩28,455 | ₩29,109 | +1.68% | 335만 |
|---|
| 2025.11.24 | ₩28,362 | ₩29,189 | ₩27,855 | ₩29,069 | +2.49% | 199.7만 |
|---|
| 2025.11.21 | ₩28,095 | ₩28,923 | ₩27,908 | ₩28,642 | +1.95% | 235.2만 |
|---|
| 2025.11.20 | ₩29,590 | ₩29,990 | ₩28,402 | ₩28,442 | -3.88% | 331.5만 |
|---|
| 2025.11.19 | ₩28,789 | ₩29,723 | ₩28,575 | ₩29,536 | +2.60% | 193.2만 |
|---|
| 2025.11.18 | ₩29,043 | ₩29,990 | ₩28,682 | ₩29,777 | +2.53% | 164.3만 |
|---|
| 2025.11.17 | ₩29,897 | ₩29,897 | ₩29,016 | ₩29,176 | -2.41% | 162.2만 |
|---|
| 2025.11.14 | ₩29,336 | ₩29,830 | ₩28,909 | ₩29,790 | +1.55% | 158.1만 |
|---|
| 2025.11.13 | ₩29,550 | ₩30,030 | ₩29,029 | ₩29,496 | -0.18% | 160.5만 |
|---|
| 2025.11.12 | ₩30,137 | ₩30,217 | ₩29,310 | ₩29,403 | -2.44% | 131.6만 |
|---|
| 2025.11.11 | ₩29,683 | ₩30,898 | ₩29,683 | ₩30,244 | +1.89% | 196.3만 |
|---|
| 2025.11.10 | ₩29,363 | ₩29,763 | ₩28,602 | ₩29,577 | +0.73% | 203.2만 |
|---|
| 2025.11.07 | ₩28,335 | ₩28,869 | ₩26,934 | ₩28,842 | +1.79% | 343.9만 |
|---|
| 2025.11.06 | ₩27,655 | ₩28,108 | ₩27,241 | ₩27,334 | -1.16% | 394.9만 |
|---|
| 2025.11.05 | ₩28,095 | ₩28,802 | ₩27,254 | ₩27,348 | -2.66% | 237.7만 |
|---|
| 2025.11.04 | ₩28,696 | ₩28,923 | ₩28,255 | ₩28,295 | -1.40% | 212.4만 |
|---|
| 2025.11.03 | ₩29,149 | ₩29,750 | ₩28,762 | ₩29,430 | +0.96% | 224.6만 |
|---|
| 2025.10.31 | ₩28,575 | ₩29,590 | ₩28,362 | ₩29,536 | +3.36% | 191.1만 |
|---|
| 2025.10.30 | ₩28,963 | ₩29,363 | ₩28,335 | ₩28,469 | -1.71% | 207.4만 |
|---|
| 2025.10.29 | ₩29,136 | ₩30,190 | ₩29,043 | ₩29,323 | +0.64% | 236.5만 |
|---|
| 2025.10.28 | ₩28,976 | ₩29,323 | ₩28,575 | ₩28,923 | -0.18% | 153.1만 |
|---|
| 2025.10.27 | ₩29,149 | ₩29,777 | ₩29,003 | ₩29,456 | +1.05% | 207.4만 |
|---|
| 2025.10.24 | ₩29,830 | ₩29,830 | ₩28,749 | ₩28,762 | -3.58% | 184.9만 |
|---|
| 2025.10.23 | ₩29,737 | ₩30,337 | ₩29,577 | ₩29,617 | -0.40% | 233.3만 |
|---|
| 2025.10.22 | ₩29,270 | ₩29,336 | ₩28,055 | ₩28,562 | -2.42% | 179만 |
|---|
| 2025.10.21 | ₩28,295 | ₩29,163 | ₩28,042 | ₩28,562 | +0.94% | 236.3만 |
|---|
| 2025.10.20 | ₩28,682 | ₩29,403 | ₩28,362 | ₩28,429 | -0.88% | 196만 |
|---|
| 2025.10.17 | ₩28,602 | ₩29,043 | ₩28,002 | ₩28,816 | +0.75% | 212.2만 |
|---|
| 2025.10.16 | ₩29,069 | ₩29,163 | ₩28,055 | ₩28,589 | -1.65% | 257.3만 |
|---|
| 2025.10.15 | ₩29,924 | ₩30,337 | ₩28,856 | ₩28,989 | -3.12% | 305.4만 |
|---|
| 2025.10.14 | ₩29,590 | ₩30,564 | ₩29,590 | ₩29,763 | +0.59% | 143.2만 |
|---|
| 2025.10.13 | ₩30,337 | ₩31,045 | ₩29,430 | ₩30,871 | +1.76% | 241.2만 |
|---|
| 2025.10.10 | ₩31,245 | ₩31,525 | ₩29,390 | ₩29,416 | -5.85% | 204.7만 |
|---|