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 | ₩33,588 | ₩34,149 | ₩33,053 | ₩33,080 | -1.51% | 170.7만 |
| 2026.10.08 | ₩33,066 | ₩33,641 | ₩32,773 | ₩33,588 | +1.58% | 258.5만 |
| 2026.10.07 | ₩32,185 | ₩32,465 | ₩31,610 | ₩32,305 | +0.37% | 153.5만 |
| 2026.10.06 | ₩32,024 | ₩32,425 | ₩31,704 | ₩31,944 | -0.25% | 118.5만 |
| 2026.10.05 | ₩31,904 | ₩32,626 | ₩31,343 | ₩32,105 | +0.63% | 189만 |
| 2026.10.02 | ₩30,755 | ₩31,918 | ₩30,755 | ₩31,837 | +3.52% | 173.8만 |
| 2026.10.01 | ₩30,368 | ₩31,690 | ₩30,274 | ₩31,423 | +3.48% | 252.7만 |
| 2026.09.30 | ₩30,675 | ₩31,223 | ₩30,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,568 |
| -0.35% |
| 222.7만 |
| 2026.09.29 | ₩30,034 | ₩30,688 | ₩29,980 | ₩30,381 | +1.16% | 250.2만 |
|---|
| 2026.09.28 | ₩31,356 | ₩31,717 | ₩30,755 | ₩31,009 | -1.11% | 358.4만 |
|---|
| 2026.09.25 | ₩30,929 | ₩31,396 | ₩30,809 | ₩31,116 | +0.60% | 154.2만 |
|---|
| 2026.09.24 | ₩31,276 | ₩31,851 | ₩30,969 | ₩31,530 | +0.81% | 177.5만 |
|---|
| 2026.09.23 | ₩30,862 | ₩31,343 | ₩30,394 | ₩30,916 | +0.17% | 193.3만 |
|---|
| 2026.09.22 | ₩31,370 | ₩31,824 | ₩30,408 | ₩30,475 | -2.85% | 257.3만 |
|---|
| 2026.09.21 | ₩32,960 | ₩33,107 | ₩31,664 | ₩31,771 | -3.61% | 202.7만 |
|---|
| 2026.09.18 | ₩33,761 | ₩33,855 | ₩33,240 | ₩33,467 | -0.87% | 383.1만 |
|---|
| 2026.09.17 | ₩33,481 | ₩34,135 | ₩33,147 | ₩33,654 | +0.52% | 216.2만 |
|---|
| 2026.09.16 | ₩35,618 | ₩35,792 | ₩33,735 | ₩33,828 | -5.03% | 208.8만 |
|---|
| 2026.09.15 | ₩35,739 | ₩36,473 | ₩35,565 | ₩36,233 | +1.38% | 173.7만 |
|---|
| 2026.09.14 | ₩36,113 | ₩36,380 | ₩35,151 | ₩35,217 | -2.48% | 153.8만 |
|---|
| 2026.09.11 | ₩34,670 | ₩35,538 | ₩34,590 | ₩35,511 | +2.43% | 162.6만 |
|---|
| 2026.09.10 | ₩35,137 | ₩35,752 | ₩34,135 | ₩35,151 | +0.04% | 267.6만 |
|---|
| 2026.09.09 | ₩35,111 | ₩35,111 | ₩34,376 | ₩34,376 | -2.09% | 187.2만 |
|---|
| 2026.09.08 | ₩35,351 | ₩35,364 | ₩34,229 | ₩34,309 | -2.95% | 171.8만 |
|---|
| 2026.09.04 | ₩34,376 | ₩34,750 | ₩33,948 | ₩34,630 | +0.74% | 125.9만 |
|---|
| 2026.09.03 | ₩35,525 | ₩35,645 | ₩34,496 | ₩34,590 | -2.63% | 233.9만 |
|---|
| 2026.09.02 | ₩34,870 | ₩36,206 | ₩34,870 | ₩35,538 | +1.92% | 200.9만 |
|---|
| 2026.09.01 | ₩35,431 | ₩35,605 | ₩34,643 | ₩35,217 | -0.60% | 210.8만 |
|---|
| 2026.08.31 | ₩35,271 | ₩35,364 | ₩34,509 | ₩34,750 | -1.48% | 212.6만 |
|---|
| 2026.08.28 | ₩34,750 | ₩35,124 | ₩34,015 | ₩34,376 | -1.08% | 170.4만 |
|---|
| 2026.08.27 | ₩34,376 | ₩34,990 | ₩33,935 | ₩34,843 | +1.36% | 250.5만 |
|---|
| 2026.08.26 | ₩34,737 | ₩35,298 | ₩34,349 | ₩34,763 | +0.08% | 148.7만 |
|---|
| 2026.08.25 | ₩34,817 | ₩35,578 | ₩34,496 | ₩35,298 | +1.38% | 192.2만 |
|---|
| 2026.08.24 | ₩36,233 | ₩36,366 | ₩35,111 | ₩35,859 | -1.03% | 236.1만 |
|---|
| 2026.08.21 | ₩36,073 | ₩36,540 | ₩35,899 | ₩36,527 | +1.26% | 356.5만 |
|---|
| 2026.08.20 | ₩35,632 | ₩36,393 | ₩35,378 | ₩35,952 | +0.90% | 247.4만 |
|---|
| 2026.08.19 | ₩34,162 | ₩35,151 | ₩34,122 | ₩34,817 | +1.92% | 184.9만 |
|---|
| 2026.08.18 | ₩34,536 | ₩34,683 | ₩33,761 | ₩33,922 | -1.78% | 191.3만 |
|---|
| 2026.08.17 | ₩32,933 | ₩34,135 | ₩32,652 | ₩34,109 | +3.57% | 236.8만 |
|---|
| 2026.08.14 | ₩33,013 | ₩33,427 | ₩32,626 | ₩32,732 | -0.85% | 274.6만 |
|---|
| 2026.08.13 | ₩31,543 | ₩32,692 | ₩31,330 | ₩32,666 | +3.56% | 195.5만 |
|---|
| 2026.08.12 | ₩32,051 | ₩32,385 | ₩31,757 | ₩32,185 | +0.42% | 194.6만 |
|---|
| 2026.08.11 | ₩30,849 | ₩32,452 | ₩30,849 | ₩32,398 | +5.02% | 288.3만 |
|---|
| 2026.08.10 | ₩29,366 | ₩31,383 | ₩29,366 | ₩31,383 | +6.87% | 377.3만 |
|---|
| 2026.08.07 | ₩27,856 | ₩29,018 | ₩27,562 | ₩28,858 | +3.60% | 331.8만 |
|---|
| 2026.08.06 | ₩27,054 | ₩27,215 | ₩26,720 | ₩27,094 | +0.15% | 230만 |
|---|
| 2026.08.05 | ₩27,282 | ₩27,282 | ₩26,266 | ₩26,413 | -3.18% | 209.7만 |
|---|
| 2026.08.04 | ₩26,988 | ₩27,482 | ₩26,573 | ₩27,308 | +1.19% | 187.6만 |
|---|
| 2026.08.03 | ₩27,495 | ₩27,843 | ₩27,041 | ₩27,616 | +0.44% | 221.7만 |
|---|
| 2026.07.31 | ₩27,789 | ₩28,270 | ₩27,669 | ₩28,257 | +1.68% | 161.6만 |
|---|
| 2026.07.30 | ₩27,509 | ₩27,976 | ₩26,560 | ₩27,843 | +1.21% | 156.9만 |
|---|
| 2026.07.29 | ₩27,549 | ₩28,243 | ₩27,148 | ₩28,110 | +2.04% | 308.5만 |
|---|
| 2026.07.28 | ₩27,268 | ₩27,402 | ₩26,293 | ₩26,507 | -2.79% | 283.3만 |
|---|
| 2026.07.27 | ₩27,335 | ₩27,682 | ₩27,054 | ₩27,081 | -0.93% | 254.6만 |
|---|
| 2026.07.24 | ₩28,978 | ₩29,259 | ₩28,150 | ₩28,297 | -2.35% | 237.3만 |
|---|
| 2026.07.23 | ₩30,194 | ₩30,247 | ₩29,072 | ₩29,125 | -3.54% | 329.6만 |
|---|
| 2026.07.22 | ₩29,940 | ₩30,381 | ₩29,312 | ₩29,459 | -1.61% | 319.9만 |
|---|
| 2026.07.21 | ₩28,471 | ₩29,379 | ₩28,457 | ₩29,272 | +2.82% | 258.9만 |
|---|
| 2026.07.20 | ₩28,043 | ₩28,564 | ₩27,776 | ₩28,350 | +1.10% | 279.1만 |
|---|
| 2026.07.17 | ₩27,976 | ₩28,350 | ₩27,428 | ₩28,310 | +1.19% | 283.5만 |
|---|
| 2026.07.16 | ₩27,509 | ₩27,789 | ₩27,175 | ₩27,201 | -1.12% | 296.7만 |
|---|
| 2026.07.15 | ₩27,108 | ₩27,509 | ₩26,680 | ₩27,201 | +0.34% | 261.4만 |
|---|
| 2026.07.14 | ₩27,014 | ₩27,362 | ₩26,533 | ₩26,907 | -0.40% | 293.7만 |
|---|
| 2026.07.13 | ₩25,745 | ₩27,308 | ₩25,505 | ₩27,201 | +5.66% | 438.9만 |
|---|
| 2026.07.10 | ₩25,358 | ₩25,384 | ₩24,596 | ₩24,743 | -2.42% | 213.8만 |
|---|
| 2026.07.09 | ₩25,384 | ₩25,612 | ₩24,797 | ₩25,104 | -1.11% | 306.1만 |
|---|
| 2026.07.08 | ₩25,371 | ₩25,905 | ₩24,730 | ₩25,865 | +1.95% | 606.3만 |
|---|
| 2026.07.07 | ₩23,607 | ₩24,863 | ₩23,594 | ₩24,690 | +4.58% | 362.7만 |
|---|
| 2026.07.06 | ₩23,714 | ₩23,754 | ₩22,953 | ₩23,207 | -2.14% | 440.6만 |
|---|
| 2026.07.02 | ₩23,714 | ₩24,302 | ₩23,567 | ₩23,982 | +1.13% | 354.4만 |
|---|
| 2026.07.01 | ₩24,302 | ₩24,463 | ₩23,247 | ₩23,461 | -3.46% | 419.4만 |
|---|
| 2026.06.30 | ₩23,808 | ₩24,409 | ₩23,808 | ₩24,249 | +1.85% | 409.3만 |
|---|
| 2026.06.29 | ₩24,797 | ₩25,117 | ₩23,728 | ₩23,741 | -4.26% | 598만 |
|---|
| 2026.06.26 | ₩26,239 | ₩26,881 | ₩25,411 | ₩25,612 | -2.39% | 721.6만 |
|---|
| 2026.06.25 | ₩25,705 | ₩26,907 | ₩25,571 | ₩26,373 | +2.60% | 367.7만 |
|---|
| 2026.06.24 | ₩25,157 | ₩26,079 | ₩24,890 | ₩26,039 | +3.51% | 354.4만 |
|---|
| 2026.06.23 | ₩25,785 | ₩26,133 | ₩25,718 | ₩25,946 | +0.62% | 289.3만 |
|---|
| 2026.06.22 | ₩25,959 | ₩26,280 | ₩25,638 | ₩25,799 | -0.62% | 303.8만 |
|---|
| 2026.06.18 | ₩25,438 | ₩25,972 | ₩25,050 | ₩25,972 | +2.10% | 516.7만 |
|---|
| 2026.06.17 | ₩26,320 | ₩26,881 | ₩25,718 | ₩25,825 | -1.88% | 381.1만 |
|---|
| 2026.06.16 | ₩26,306 | ₩26,760 | ₩26,173 | ₩26,346 | +0.15% | 300.3만 |
|---|
| 2026.06.15 | ₩26,413 | ₩27,068 | ₩26,239 | ₩26,667 | +0.96% | 566.8만 |
|---|
| 2026.06.12 | ₩26,827 | ₩28,097 | ₩26,801 | ₩27,776 | +3.54% | 262.6만 |
|---|
| 2026.06.11 | ₩28,577 | ₩28,778 | ₩27,268 | ₩27,282 | -4.53% | 204.9만 |
|---|
| 2026.06.10 | ₩27,843 | ₩29,058 | ₩27,749 | ₩28,524 | +2.45% | 208.5만 |
|---|
| 2026.06.09 | ₩28,310 | ₩28,404 | ₩27,495 | ₩27,709 | -2.12% | 278.8만 |
|---|
| 2026.06.08 | ₩28,337 | ₩28,765 | ₩28,243 | ₩28,738 | +1.41% | 179만 |
|---|
| 2026.06.05 | ₩29,125 | ₩29,179 | ₩28,016 | ₩28,030 | -3.76% | 202.5만 |
|---|
| 2026.06.04 | ₩29,112 | ₩29,459 | ₩29,045 | ₩29,232 | +0.41% | 337.3만 |
|---|
| 2026.06.03 | ₩29,539 | ₩30,020 | ₩29,286 | ₩29,539 | 0.00% | 243.3만 |
|---|
| 2026.06.02 | ₩29,566 | ₩30,007 | ₩29,272 | ₩29,446 | -0.41% | 308.6만 |
|---|
| 2026.06.01 | ₩29,686 | ₩30,448 | ₩29,526 | ₩29,887 | +0.68% | 233.2만 |
|---|
| 2026.05.29 | ₩29,058 | ₩29,205 | ₩28,217 | ₩29,085 | +0.09% | 259.5만 |
|---|
| 2026.05.28 | ₩28,698 | ₩29,045 | ₩28,364 | ₩29,045 | +1.21% | 255.8만 |
|---|
| 2026.05.27 | ₩29,085 | ₩29,392 | ₩28,471 | ₩28,524 | -1.93% | 374.2만 |
|---|
| 2026.05.26 | ₩31,330 | ₩31,570 | ₩29,780 | ₩29,847 | -4.73% | 264.7만 |
|---|
| 2026.05.22 | ₩31,290 | ₩31,851 | ₩31,116 | ₩31,730 | +1.41% | 158만 |
|---|
| 2026.05.21 | ₩32,893 | ₩32,893 | ₩31,330 | ₩31,557 | -4.06% | 272.5만 |
|---|
| 2026.05.20 | ₩32,692 | ₩33,334 | ₩31,864 | ₩32,158 | -1.63% | 302.2만 |
|---|
| 2026.05.19 | ₩33,561 | ₩33,614 | ₩32,826 | ₩33,254 | -0.92% | 198.9만 |
|---|
| 2026.05.18 | ₩32,358 | ₩33,441 | ₩32,078 | ₩33,066 | +2.19% | 276.7만 |
|---|
| 2026.05.15 | ₩31,784 | ₩32,706 | ₩31,477 | ₩32,639 | +2.69% | 694.6만 |
|---|
| 2026.05.14 | ₩30,956 | ₩31,463 | ₩30,929 | ₩31,209 | +0.82% | 152.7만 |
|---|
| 2026.05.13 | ₩31,597 | ₩32,038 | ₩30,688 | ₩31,183 | -1.31% | 219.6만 |
|---|
| 2026.05.12 | ₩32,064 | ₩32,278 | ₩31,543 | ₩31,891 | -0.54% | 403.3만 |
|---|
| 2026.05.11 | ₩31,851 | ₩31,931 | ₩31,423 | ₩31,570 | -0.88% | 188.6만 |
|---|
| 2026.05.08 | ₩31,730 | ₩31,998 | ₩31,143 | ₩31,263 | -1.47% | 195.4만 |
|---|
| 2026.05.07 | ₩32,118 | ₩32,305 | ₩31,330 | ₩31,971 | -0.46% | 281.2만 |
|---|
| 2026.05.06 | ₩33,547 | ₩34,309 | ₩33,000 | ₩33,040 | -1.51% | 249.4만 |
|---|
| 2026.05.05 | ₩35,578 | ₩35,966 | ₩35,124 | ₩35,605 | +0.08% | 206만 |
|---|
| 2026.05.04 | ₩35,739 | ₩36,380 | ₩35,231 | ₩35,805 | +0.19% | 205.7만 |
|---|
| 2026.05.01 | ₩35,592 | ₩35,952 | ₩34,870 | ₩35,431 | -0.45% | 195.8만 |
|---|
| 2026.04.30 | ₩36,260 | ₩37,115 | ₩35,765 | ₩36,286 | +0.07% | 308.9만 |
|---|
| 2026.04.29 | ₩37,676 | ₩38,411 | ₩36,206 | ₩37,342 | -0.89% | 365.8만 |
|---|
| 2026.04.28 | ₩36,767 | ₩37,115 | ₩36,273 | ₩36,821 | +0.15% | 218.5만 |
|---|
| 2026.04.27 | ₩36,032 | ₩36,447 | ₩35,298 | ₩35,899 | -0.37% | 332.7만 |
|---|
| 2026.04.24 | ₩35,471 | ₩35,819 | ₩35,084 | ₩35,685 | +0.60% | 139.3만 |
|---|
| 2026.04.23 | ₩35,658 | ₩36,086 | ₩35,231 | ₩35,939 | +0.79% | 156.5만 |
|---|
| 2026.04.22 | ₩34,483 | ₩35,431 | ₩34,456 | ₩35,311 | +2.40% | 199.6만 |
|---|
| 2026.04.21 | ₩33,254 | ₩34,269 | ₩33,107 | ₩34,162 | +2.73% | 315.2만 |
|---|
| 2026.04.20 | ₩32,960 | ₩33,427 | ₩32,799 | ₩33,026 | +0.20% | 207.6만 |
|---|
| 2026.04.17 | ₩32,559 | ₩33,093 | ₩31,530 | ₩32,799 | +0.74% | 293만 |
|---|
| 2026.04.16 | ₩34,737 | ₩35,191 | ₩33,975 | ₩34,469 | -0.77% | 463.2만 |
|---|
| 2026.04.15 | ₩34,162 | ₩34,937 | ₩33,975 | ₩34,563 | +1.17% | 139.1만 |
|---|
| 2026.04.14 | ₩35,859 | ₩35,859 | ₩34,135 | ₩34,309 | -4.32% | 194.1만 |
|---|
| 2026.04.13 | ₩36,807 | ₩37,061 | ₩36,086 | ₩36,420 | -1.05% | 181.1만 |
|---|
| 2026.04.10 | ₩36,019 | ₩36,741 | ₩35,338 | ₩35,992 | -0.07% | 162.7만 |
|---|
| 2026.04.09 | ₩37,689 | ₩38,090 | ₩36,166 | ₩36,220 | -3.90% | 175.8만 |
|---|
| 2026.04.08 | ₩36,634 | ₩37,529 | ₩35,832 | ₩37,489 | +2.33% | 290.3만 |
|---|
| 2026.04.07 | ₩38,517 | ₩39,560 | ₩38,504 | ₩39,479 | +2.50% | 208.7만 |
|---|
| 2026.04.06 | ₩37,796 | ₩38,437 | ₩37,609 | ₩38,036 | +0.64% | 110.9만 |
|---|
| 2026.04.02 | ₩38,077 | ₩38,638 | ₩37,101 | ₩37,796 | -0.74% | 260.1만 |
|---|
| 2026.04.01 | ₩38,036 | ₩38,624 | ₩36,554 | ₩36,874 | -3.06% | 301.8만 |
|---|
| 2026.03.31 | ₩40,014 | ₩40,775 | ₩38,237 | ₩39,052 | -2.40% | 309.7만 |
|---|
| 2026.03.30 | ₩40,909 | ₩41,002 | ₩39,626 | ₩39,960 | -2.32% | 207.8만 |
|---|
| 2026.03.27 | ₩41,096 | ₩41,644 | ₩40,682 | ₩41,176 | +0.20% | 470.2만 |
|---|
| 2026.03.26 | ₩40,094 | ₩40,949 | ₩39,947 | ₩40,628 | +1.33% | 212.9만 |
|---|
| 2026.03.25 | ₩38,357 | ₩39,653 | ₩38,304 | ₩39,560 | +3.13% | 163.1만 |
|---|
| 2026.03.24 | ₩38,745 | ₩39,733 | ₩38,624 | ₩38,905 | +0.41% | 190.8만 |
|---|
| 2026.03.23 | ₩37,890 | ₩38,932 | ₩37,101 | ₩38,210 | +0.85% | 356.6만 |
|---|
| 2026.03.20 | ₩38,130 | ₩39,399 | ₩37,996 | ₩38,531 | +1.05% | 529.6만 |
|---|
| 2026.03.19 | ₩36,968 | ₩38,531 | ₩36,968 | ₩37,983 | +2.75% | 469.2만 |
|---|
| 2026.03.18 | ₩36,767 | ₩37,288 | ₩36,366 | ₩36,994 | +0.62% | 271.2만 |
|---|
| 2026.03.17 | ₩37,008 | ₩37,222 | ₩36,607 | ₩36,647 | -0.97% | 262.4만 |
|---|
| 2026.03.16 | ₩36,407 | ₩37,088 | ₩35,885 | ₩36,607 | +0.55% | 234.8만 |
|---|
| 2026.03.13 | ₩36,073 | ₩37,115 | ₩35,872 | ₩36,754 | +1.89% | 257.7만 |
|---|
| 2026.03.12 | ₩37,409 | ₩37,876 | ₩36,687 | ₩36,888 | -1.39% | 762.3만 |
|---|
| 2026.03.11 | ₩37,275 | ₩38,571 | ₩36,981 | ₩38,197 | +2.47% | 430.8만 |
|---|
| 2026.03.10 | ₩37,368 | ₩38,571 | ₩36,700 | ₩36,781 | -1.57% | 327.2만 |
|---|
| 2026.03.09 | ₩39,386 | ₩39,426 | ₩37,489 | ₩37,903 | -3.77% | 334.8만 |
|---|
| 2026.03.06 | ₩38,344 | ₩39,065 | ₩37,515 | ₩38,558 | +0.56% | 383.2만 |
|---|
| 2026.03.05 | ₩38,304 | ₩38,771 | ₩37,689 | ₩37,863 | -1.15% | 248.5만 |
|---|
| 2026.03.04 | ₩36,674 | ₩38,197 | ₩36,326 | ₩37,916 | +3.39% | 277.2만 |
|---|
| 2026.03.03 | ₩37,636 | ₩39,172 | ₩36,794 | ₩37,529 | -0.28% | 398.1만 |
|---|
| 2026.03.02 | ₩38,758 | ₩39,065 | ₩36,767 | ₩37,315 | -3.72% | 438만 |
|---|
| 2026.02.27 | ₩35,685 | ₩37,075 | ₩35,151 | ₩36,861 | +3.29% | 226.3만 |
|---|
| 2026.02.26 | ₩34,536 | ₩36,126 | ₩34,002 | ₩35,071 | +1.55% | 269.6만 |
|---|
| 2026.02.25 | ₩36,407 | ₩36,540 | ₩34,656 | ₩35,378 | -2.83% | 198.2만 |
|---|
| 2026.02.24 | ₩36,714 | ₩36,714 | ₩35,618 | ₩36,313 | -1.09% | 125.7만 |
|---|
| 2026.02.23 | ₩37,515 | ₩37,849 | ₩36,166 | ₩36,473 | -2.78% | 145.6만 |
|---|
| 2026.02.20 | ₩36,928 | ₩37,676 | ₩36,393 | ₩37,609 | +1.85% | 135.2만 |
|---|
| 2026.02.19 | ₩37,075 | ₩37,876 | ₩36,700 | ₩37,222 | +0.40% | 243.7만 |
|---|
| 2026.02.18 | ₩34,710 | ₩36,660 | ₩34,483 | ₩36,554 | +5.31% | 276.8만 |
|---|
| 2026.02.17 | ₩35,017 | ₩35,191 | ₩33,374 | ₩34,095 | -2.63% | 162.6만 |
|---|
| 2026.02.13 | ₩33,668 | ₩34,710 | ₩33,374 | ₩34,683 | +3.02% | 128.1만 |
|---|
| 2026.02.12 | ₩35,164 | ₩35,551 | ₩32,679 | ₩33,534 | -4.64% | 168.4만 |
|---|
| 2026.02.11 | ₩35,191 | ₩35,605 | ₩34,790 | ₩35,511 | +0.91% | 146.8만 |
|---|
| 2026.02.10 | ₩34,696 | ₩34,696 | ₩33,922 | ₩34,269 | -1.23% | 189.9만 |
|---|
| 2026.02.09 | ₩34,149 | ₩34,803 | ₩33,895 | ₩34,576 | +1.25% | 151.9만 |
|---|
| 2026.02.06 | ₩33,000 | ₩34,469 | ₩32,893 | ₩34,256 | +3.81% | 206.3만 |
|---|
| 2026.02.05 | ₩33,066 | ₩33,641 | ₩32,024 | ₩32,652 | -1.25% | 239.5만 |
|---|
| 2026.02.04 | ₩33,200 | ₩33,962 | ₩33,080 | ₩33,815 | +1.85% | 198.6만 |
|---|
| 2026.02.03 | ₩31,864 | ₩33,254 | ₩31,677 | ₩32,732 | +2.73% | 176.4만 |
|---|
| 2026.02.02 | ₩32,064 | ₩32,639 | ₩31,664 | ₩31,971 | -0.29% | 207.6만 |
|---|
| 2026.01.30 | ₩32,933 | ₩33,628 | ₩32,332 | ₩33,401 | +1.42% | 202.4만 |
|---|
| 2026.01.29 | ₩33,735 | ₩34,523 | ₩32,960 | ₩33,160 | -1.70% | 275.8만 |
|---|
| 2026.01.28 | ₩32,572 | ₩32,933 | ₩31,877 | ₩32,545 | -0.08% | 217.3만 |
|---|
| 2026.01.27 | ₩31,396 | ₩32,185 | ₩31,303 | ₩32,105 | +2.26% | 202.4만 |
|---|
| 2026.01.26 | ₩31,851 | ₩31,904 | ₩30,595 | ₩31,129 | -2.27% | 178.2만 |
|---|
| 2026.01.23 | ₩31,610 | ₩32,265 | ₩31,036 | ₩31,330 | -0.89% | 209.4만 |
|---|
| 2026.01.22 | ₩31,236 | ₩31,597 | ₩30,702 | ₩31,183 | -0.17% | 176.1만 |
|---|
| 2026.01.21 | ₩30,328 | ₩31,450 | ₩30,221 | ₩31,410 | +3.57% | 245.9만 |
|---|
| 2026.01.20 | ₩29,700 | ₩30,034 | ₩29,299 | ₩29,579 | -0.40% | 178.3만 |
|---|
| 2026.01.16 | ₩30,154 | ₩30,181 | ₩29,579 | ₩29,713 | -1.46% | 154만 |
|---|
| 2026.01.15 | ₩30,060 | ₩30,461 | ₩29,326 | ₩30,141 | +0.27% | 185.1만 |
|---|
| 2026.01.14 | ₩30,060 | ₩31,570 | ₩30,060 | ₩30,635 | +1.91% | 282.3만 |
|---|
| 2026.01.13 | ₩29,633 | ₩30,288 | ₩29,232 | ₩29,994 | +1.22% | 253.9만 |
|---|
| 2026.01.12 | ₩29,392 | ₩29,486 | ₩28,751 | ₩29,005 | -1.32% | 174.7만 |
|---|
| 2026.01.09 | ₩29,259 | ₩29,499 | ₩28,564 | ₩29,219 | -0.14% | 166.3만 |
|---|
| 2026.01.08 | ₩27,295 | ₩29,433 | ₩27,255 | ₩28,965 | +6.12% | 275.1만 |
|---|
| 2026.01.07 | ₩27,843 | ₩28,056 | ₩27,068 | ₩27,241 | -2.16% | 180.8만 |
|---|
| 2026.01.06 | ₩27,963 | ₩28,177 | ₩27,589 | ₩28,097 | +0.48% | 271.3만 |
|---|
| 2026.01.05 | ₩30,034 | ₩30,314 | ₩27,282 | ₩28,056 | -6.58% | 277.6만 |
|---|
| 2026.01.02 | ₩28,724 | ₩29,486 | ₩28,457 | ₩29,406 | +2.37% | 176.5만 |
|---|
| 2025.12.31 | ₩28,818 | ₩28,831 | ₩28,377 | ₩28,684 | -0.46% | 146.6만 |
|---|
| 2025.12.30 | ₩28,992 | ₩29,379 | ₩28,898 | ₩28,898 | -0.32% | 143만 |
|---|
| 2025.12.29 | ₩28,871 | ₩29,326 | ₩28,684 | ₩29,259 | +1.34% | 194.8만 |
|---|
| 2025.12.26 | ₩28,631 | ₩28,658 | ₩28,163 | ₩28,591 | -0.14% | 212.3만 |
|---|
| 2025.12.24 | ₩28,885 | ₩29,032 | ₩28,551 | ₩28,658 | -0.79% | 152.3만 |
|---|
| 2025.12.23 | ₩29,526 | ₩29,593 | ₩28,724 | ₩28,925 | -2.04% | 203.4만 |
|---|
| 2025.12.22 | ₩29,392 | ₩30,020 | ₩29,312 | ₩29,379 | -0.05% | 303.7만 |
|---|
| 2025.12.19 | ₩29,379 | ₩29,820 | ₩28,618 | ₩28,778 | -2.05% | 515.3만 |
|---|
| 2025.12.18 | ₩30,221 | ₩30,247 | ₩29,112 | ₩29,125 | -3.63% | 162.9만 |
|---|
| 2025.12.17 | ₩29,312 | ₩30,381 | ₩29,259 | ₩30,221 | +3.10% | 193.6만 |
|---|
| 2025.12.16 | ₩29,660 | ₩29,767 | ₩28,604 | ₩28,978 | -2.30% | 273.2만 |
|---|
| 2025.12.15 | ₩30,608 | ₩30,622 | ₩29,713 | ₩30,194 | -1.35% | 199.4만 |
|---|
| 2025.12.12 | ₩31,490 | ₩31,824 | ₩30,141 | ₩30,207 | -4.07% | 259.5만 |
|---|
| 2025.12.11 | ₩32,265 | ₩32,412 | ₩30,902 | ₩31,169 | -3.40% | 307.9만 |
|---|
| 2025.12.10 | ₩32,318 | ₩33,093 | ₩31,797 | ₩32,893 | +1.78% | 449만 |
|---|
| 2025.12.09 | ₩32,158 | ₩32,692 | ₩31,944 | ₩32,545 | +1.20% | 190.2만 |
|---|
| 2025.12.08 | ₩33,066 | ₩33,534 | ₩32,024 | ₩32,238 | -2.51% | 216.3만 |
|---|
| 2025.12.05 | ₩32,879 | ₩34,296 | ₩32,879 | ₩33,200 | +0.98% | 312만 |
|---|
| 2025.12.04 | ₩31,904 | ₩33,133 | ₩31,904 | ₩32,920 | +3.18% | 208.6만 |
|---|
| 2025.12.03 | ₩30,648 | ₩31,984 | ₩30,595 | ₩31,931 | +4.18% | 160.5만 |
|---|
| 2025.12.02 | ₩30,728 | ₩30,728 | ₩30,060 | ₩30,341 | -1.26% | 150.6만 |
|---|
| 2025.12.01 | ₩29,767 | ₩30,835 | ₩29,700 | ₩30,835 | +3.59% | 300만 |
|---|
| 2025.11.28 | ₩29,192 | ₩30,034 | ₩29,192 | ₩29,913 | +2.47% | 64.4만 |
|---|
| 2025.11.26 | ₩29,058 | ₩29,807 | ₩29,018 | ₩29,366 | +1.06% | 197.6만 |
|---|
| 2025.11.25 | ₩28,658 | ₩29,259 | ₩28,484 | ₩29,139 | +1.68% | 335만 |
|---|
| 2025.11.24 | ₩28,390 | ₩29,219 | ₩27,883 | ₩29,099 | +2.49% | 199.7만 |
|---|
| 2025.11.21 | ₩28,123 | ₩28,952 | ₩27,936 | ₩28,671 | +1.95% | 235.2만 |
|---|
| 2025.11.20 | ₩29,620 | ₩30,020 | ₩28,431 | ₩28,471 | -3.88% | 331.5만 |
|---|
| 2025.11.19 | ₩28,818 | ₩29,753 | ₩28,604 | ₩29,566 | +2.60% | 193.2만 |
|---|
| 2025.11.18 | ₩29,072 | ₩30,020 | ₩28,711 | ₩29,807 | +2.53% | 164.3만 |
|---|
| 2025.11.17 | ₩29,927 | ₩29,927 | ₩29,045 | ₩29,205 | -2.41% | 162.2만 |
|---|
| 2025.11.14 | ₩29,366 | ₩29,860 | ₩28,938 | ₩29,820 | +1.55% | 158.1만 |
|---|
| 2025.11.13 | ₩29,579 | ₩30,060 | ₩29,058 | ₩29,526 | -0.18% | 160.5만 |
|---|
| 2025.11.12 | ₩30,167 | ₩30,247 | ₩29,339 | ₩29,433 | -2.44% | 131.6만 |
|---|
| 2025.11.11 | ₩29,713 | ₩30,929 | ₩29,713 | ₩30,274 | +1.89% | 196.3만 |
|---|
| 2025.11.10 | ₩29,392 | ₩29,793 | ₩28,631 | ₩29,606 | +0.73% | 203.2만 |
|---|
| 2025.11.07 | ₩28,364 | ₩28,898 | ₩26,961 | ₩28,871 | +1.79% | 343.9만 |
|---|
| 2025.11.06 | ₩27,682 | ₩28,137 | ₩27,268 | ₩27,362 | -1.16% | 394.9만 |
|---|
| 2025.11.05 | ₩28,123 | ₩28,831 | ₩27,282 | ₩27,375 | -2.66% | 237.7만 |
|---|
| 2025.11.04 | ₩28,724 | ₩28,952 | ₩28,284 | ₩28,324 | -1.40% | 212.4만 |
|---|
| 2025.11.03 | ₩29,179 | ₩29,780 | ₩28,791 | ₩29,459 | +0.96% | 224.6만 |
|---|
| 2025.10.31 | ₩28,604 | ₩29,620 | ₩28,390 | ₩29,566 | +3.36% | 191.1만 |
|---|
| 2025.10.30 | ₩28,992 | ₩29,392 | ₩28,364 | ₩28,497 | -1.71% | 207.4만 |
|---|
| 2025.10.29 | ₩29,165 | ₩30,221 | ₩29,072 | ₩29,352 | +0.64% | 236.5만 |
|---|
| 2025.10.28 | ₩29,005 | ₩29,352 | ₩28,604 | ₩28,952 | -0.18% | 153.1만 |
|---|
| 2025.10.27 | ₩29,179 | ₩29,807 | ₩29,032 | ₩29,486 | +1.05% | 207.4만 |
|---|
| 2025.10.24 | ₩29,860 | ₩29,860 | ₩28,778 | ₩28,791 | -3.58% | 184.9만 |
|---|
| 2025.10.23 | ₩29,767 | ₩30,368 | ₩29,606 | ₩29,646 | -0.40% | 233.3만 |
|---|
| 2025.10.22 | ₩29,299 | ₩29,366 | ₩28,083 | ₩28,591 | -2.42% | 179만 |
|---|
| 2025.10.21 | ₩28,324 | ₩29,192 | ₩28,070 | ₩28,591 | +0.94% | 236.3만 |
|---|
| 2025.10.20 | ₩28,711 | ₩29,433 | ₩28,390 | ₩28,457 | -0.88% | 196만 |
|---|
| 2025.10.17 | ₩28,631 | ₩29,072 | ₩28,030 | ₩28,845 | +0.75% | 212.2만 |
|---|
| 2025.10.16 | ₩29,099 | ₩29,192 | ₩28,083 | ₩28,618 | -1.65% | 257.3만 |
|---|
| 2025.10.15 | ₩29,954 | ₩30,368 | ₩28,885 | ₩29,018 | -3.12% | 305.4만 |
|---|
| 2025.10.14 | ₩29,620 | ₩30,595 | ₩29,620 | ₩29,793 | +0.59% | 143.2만 |
|---|
| 2025.10.13 | ₩30,368 | ₩31,076 | ₩29,459 | ₩30,902 | +1.76% | 241.2만 |
|---|
| 2025.10.10 | ₩31,276 | ₩31,557 | ₩29,419 | ₩29,446 | -5.85% | 204.7만 |
|---|