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 | ₩33,599 | ₩34,160 | ₩33,064 | ₩33,091 | -1.51% | 170.7만 |
| 2026.10.08 | ₩33,078 | ₩33,652 | ₩32,784 | ₩33,599 | +1.58% | 258.5만 |
| 2026.10.07 | ₩32,196 | ₩32,476 | ₩31,621 | ₩32,316 | +0.37% | 153.5만 |
| 2026.10.06 | ₩32,035 | ₩32,436 | ₩31,714 | ₩31,955 | -0.25% | 118.5만 |
| 2026.10.05 | ₩31,915 | ₩32,637 | ₩31,354 | ₩32,115 | +0.63% | 189만 |
| 2026.10.02 | ₩30,766 | ₩31,928 | ₩30,766 | ₩31,848 | +3.52% | 173.8만 |
| 2026.10.01 | ₩30,378 | ₩31,701 | ₩30,284 | ₩31,434 | +3.48% | 252.7만 |
| 2026.09.30 | ₩30,685 | ₩31,233 | ₩30,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,578 |
| -0.35% |
| 222.7만 |
| 2026.09.29 | ₩30,044 | ₩30,699 | ₩29,990 | ₩30,391 | +1.16% | 250.2만 |
|---|
| 2026.09.28 | ₩31,367 | ₩31,728 | ₩30,766 | ₩31,019 | -1.11% | 358.4만 |
|---|
| 2026.09.25 | ₩30,939 | ₩31,407 | ₩30,819 | ₩31,126 | +0.60% | 154.2만 |
|---|
| 2026.09.24 | ₩31,287 | ₩31,861 | ₩30,979 | ₩31,541 | +0.81% | 177.5만 |
|---|
| 2026.09.23 | ₩30,872 | ₩31,354 | ₩30,405 | ₩30,926 | +0.17% | 193.3만 |
|---|
| 2026.09.22 | ₩31,380 | ₩31,835 | ₩30,418 | ₩30,485 | -2.85% | 257.3만 |
|---|
| 2026.09.21 | ₩32,971 | ₩33,118 | ₩31,674 | ₩31,781 | -3.61% | 202.7만 |
|---|
| 2026.09.18 | ₩33,773 | ₩33,866 | ₩33,251 | ₩33,479 | -0.87% | 383.1만 |
|---|
| 2026.09.17 | ₩33,492 | ₩34,147 | ₩33,158 | ₩33,666 | +0.52% | 216.2만 |
|---|
| 2026.09.16 | ₩35,630 | ₩35,804 | ₩33,746 | ₩33,839 | -5.03% | 208.8만 |
|---|
| 2026.09.15 | ₩35,751 | ₩36,486 | ₩35,577 | ₩36,245 | +1.38% | 173.7만 |
|---|
| 2026.09.14 | ₩36,125 | ₩36,392 | ₩35,163 | ₩35,229 | -2.48% | 153.8만 |
|---|
| 2026.09.11 | ₩34,681 | ₩35,550 | ₩34,601 | ₩35,523 | +2.43% | 162.6만 |
|---|
| 2026.09.10 | ₩35,149 | ₩35,764 | ₩34,147 | ₩35,163 | +0.04% | 267.6만 |
|---|
| 2026.09.09 | ₩35,122 | ₩35,122 | ₩34,387 | ₩34,387 | -2.09% | 187.2만 |
|---|
| 2026.09.08 | ₩35,363 | ₩35,376 | ₩34,240 | ₩34,321 | -2.95% | 171.8만 |
|---|
| 2026.09.04 | ₩34,387 | ₩34,762 | ₩33,960 | ₩34,641 | +0.74% | 125.9만 |
|---|
| 2026.09.03 | ₩35,537 | ₩35,657 | ₩34,508 | ₩34,601 | -2.63% | 233.9만 |
|---|
| 2026.09.02 | ₩34,882 | ₩36,218 | ₩34,882 | ₩35,550 | +1.92% | 200.9만 |
|---|
| 2026.09.01 | ₩35,443 | ₩35,617 | ₩34,655 | ₩35,229 | -0.60% | 210.8만 |
|---|
| 2026.08.31 | ₩35,283 | ₩35,376 | ₩34,521 | ₩34,762 | -1.48% | 212.6만 |
|---|
| 2026.08.28 | ₩34,762 | ₩35,136 | ₩34,027 | ₩34,387 | -1.08% | 170.4만 |
|---|
| 2026.08.27 | ₩34,387 | ₩35,002 | ₩33,946 | ₩34,855 | +1.36% | 250.5만 |
|---|
| 2026.08.26 | ₩34,748 | ₩35,310 | ₩34,361 | ₩34,775 | +0.08% | 148.7만 |
|---|
| 2026.08.25 | ₩34,828 | ₩35,590 | ₩34,508 | ₩35,310 | +1.38% | 192.2만 |
|---|
| 2026.08.24 | ₩36,245 | ₩36,379 | ₩35,122 | ₩35,871 | -1.03% | 236.1만 |
|---|
| 2026.08.21 | ₩36,085 | ₩36,552 | ₩35,911 | ₩36,539 | +1.26% | 356.5만 |
|---|
| 2026.08.20 | ₩35,644 | ₩36,405 | ₩35,390 | ₩35,964 | +0.90% | 247.4만 |
|---|
| 2026.08.19 | ₩34,174 | ₩35,163 | ₩34,133 | ₩34,828 | +1.92% | 184.9만 |
|---|
| 2026.08.18 | ₩34,548 | ₩34,695 | ₩33,773 | ₩33,933 | -1.78% | 191.3만 |
|---|
| 2026.08.17 | ₩32,944 | ₩34,147 | ₩32,663 | ₩34,120 | +3.57% | 236.8만 |
|---|
| 2026.08.14 | ₩33,024 | ₩33,438 | ₩32,637 | ₩32,744 | -0.85% | 274.6만 |
|---|
| 2026.08.13 | ₩31,554 | ₩32,703 | ₩31,340 | ₩32,677 | +3.56% | 195.5만 |
|---|
| 2026.08.12 | ₩32,062 | ₩32,396 | ₩31,768 | ₩32,196 | +0.42% | 194.6만 |
|---|
| 2026.08.11 | ₩30,859 | ₩32,463 | ₩30,859 | ₩32,409 | +5.02% | 288.3만 |
|---|
| 2026.08.10 | ₩29,376 | ₩31,394 | ₩29,376 | ₩31,394 | +6.87% | 377.3만 |
|---|
| 2026.08.07 | ₩27,865 | ₩29,028 | ₩27,571 | ₩28,868 | +3.60% | 331.8만 |
|---|
| 2026.08.06 | ₩27,064 | ₩27,224 | ₩26,729 | ₩27,104 | +0.15% | 230만 |
|---|
| 2026.08.05 | ₩27,291 | ₩27,291 | ₩26,275 | ₩26,422 | -3.18% | 209.7만 |
|---|
| 2026.08.04 | ₩26,997 | ₩27,491 | ₩26,582 | ₩27,317 | +1.19% | 187.6만 |
|---|
| 2026.08.03 | ₩27,505 | ₩27,852 | ₩27,050 | ₩27,625 | +0.44% | 221.7만 |
|---|
| 2026.07.31 | ₩27,799 | ₩28,280 | ₩27,678 | ₩28,266 | +1.68% | 161.6만 |
|---|
| 2026.07.30 | ₩27,518 | ₩27,986 | ₩26,569 | ₩27,852 | +1.21% | 156.9만 |
|---|
| 2026.07.29 | ₩27,558 | ₩28,253 | ₩27,157 | ₩28,119 | +2.04% | 308.5만 |
|---|
| 2026.07.28 | ₩27,277 | ₩27,411 | ₩26,302 | ₩26,516 | -2.79% | 283.3만 |
|---|
| 2026.07.27 | ₩27,344 | ₩27,692 | ₩27,064 | ₩27,090 | -0.93% | 254.6만 |
|---|
| 2026.07.24 | ₩28,988 | ₩29,269 | ₩28,159 | ₩28,306 | -2.35% | 237.3만 |
|---|
| 2026.07.23 | ₩30,204 | ₩30,258 | ₩29,082 | ₩29,135 | -3.54% | 329.6만 |
|---|
| 2026.07.22 | ₩29,950 | ₩30,391 | ₩29,322 | ₩29,469 | -1.61% | 319.9만 |
|---|
| 2026.07.21 | ₩28,480 | ₩29,389 | ₩28,467 | ₩29,282 | +2.82% | 258.9만 |
|---|
| 2026.07.20 | ₩28,053 | ₩28,574 | ₩27,785 | ₩28,360 | +1.10% | 279.1만 |
|---|
| 2026.07.17 | ₩27,986 | ₩28,360 | ₩27,438 | ₩28,320 | +1.19% | 283.5만 |
|---|
| 2026.07.16 | ₩27,518 | ₩27,799 | ₩27,184 | ₩27,211 | -1.12% | 296.7만 |
|---|
| 2026.07.15 | ₩27,117 | ₩27,518 | ₩26,689 | ₩27,211 | +0.34% | 261.4만 |
|---|
| 2026.07.14 | ₩27,023 | ₩27,371 | ₩26,542 | ₩26,917 | -0.40% | 293.7만 |
|---|
| 2026.07.13 | ₩25,754 | ₩27,317 | ₩25,513 | ₩27,211 | +5.66% | 438.9만 |
|---|
| 2026.07.10 | ₩25,366 | ₩25,393 | ₩24,604 | ₩24,751 | -2.42% | 213.8만 |
|---|
| 2026.07.09 | ₩25,393 | ₩25,620 | ₩24,805 | ₩25,112 | -1.11% | 306.1만 |
|---|
| 2026.07.08 | ₩25,380 | ₩25,914 | ₩24,738 | ₩25,874 | +1.95% | 606.3만 |
|---|
| 2026.07.07 | ₩23,615 | ₩24,872 | ₩23,602 | ₩24,698 | +4.58% | 362.7만 |
|---|
| 2026.07.06 | ₩23,722 | ₩23,762 | ₩22,961 | ₩23,214 | -2.14% | 440.6만 |
|---|
| 2026.07.02 | ₩23,722 | ₩24,310 | ₩23,575 | ₩23,990 | +1.13% | 354.4만 |
|---|
| 2026.07.01 | ₩24,310 | ₩24,471 | ₩23,255 | ₩23,468 | -3.46% | 419.4만 |
|---|
| 2026.06.30 | ₩23,816 | ₩24,417 | ₩23,816 | ₩24,257 | +1.85% | 409.3만 |
|---|
| 2026.06.29 | ₩24,805 | ₩25,126 | ₩23,736 | ₩23,749 | -4.26% | 598만 |
|---|
| 2026.06.26 | ₩26,248 | ₩26,890 | ₩25,420 | ₩25,620 | -2.39% | 721.6만 |
|---|
| 2026.06.25 | ₩25,714 | ₩26,917 | ₩25,580 | ₩26,382 | +2.60% | 367.7만 |
|---|
| 2026.06.24 | ₩25,166 | ₩26,088 | ₩24,898 | ₩26,048 | +3.51% | 354.4만 |
|---|
| 2026.06.23 | ₩25,794 | ₩26,141 | ₩25,727 | ₩25,954 | +0.62% | 289.3만 |
|---|
| 2026.06.22 | ₩25,968 | ₩26,288 | ₩25,647 | ₩25,807 | -0.62% | 303.8만 |
|---|
| 2026.06.18 | ₩25,446 | ₩25,981 | ₩25,059 | ₩25,981 | +2.10% | 516.7만 |
|---|
| 2026.06.17 | ₩26,328 | ₩26,890 | ₩25,727 | ₩25,834 | -1.88% | 381.1만 |
|---|
| 2026.06.16 | ₩26,315 | ₩26,769 | ₩26,181 | ₩26,355 | +0.15% | 300.3만 |
|---|
| 2026.06.15 | ₩26,422 | ₩27,077 | ₩26,248 | ₩26,676 | +0.96% | 566.8만 |
|---|
| 2026.06.12 | ₩26,836 | ₩28,106 | ₩26,810 | ₩27,785 | +3.54% | 262.6만 |
|---|
| 2026.06.11 | ₩28,587 | ₩28,788 | ₩27,277 | ₩27,291 | -4.53% | 204.9만 |
|---|
| 2026.06.10 | ₩27,852 | ₩29,068 | ₩27,758 | ₩28,534 | +2.45% | 208.5만 |
|---|
| 2026.06.09 | ₩28,320 | ₩28,413 | ₩27,505 | ₩27,718 | -2.12% | 278.8만 |
|---|
| 2026.06.08 | ₩28,347 | ₩28,774 | ₩28,253 | ₩28,747 | +1.41% | 179만 |
|---|
| 2026.06.05 | ₩29,135 | ₩29,189 | ₩28,026 | ₩28,039 | -3.76% | 202.5만 |
|---|
| 2026.06.04 | ₩29,122 | ₩29,469 | ₩29,055 | ₩29,242 | +0.41% | 337.3만 |
|---|
| 2026.06.03 | ₩29,549 | ₩30,030 | ₩29,295 | ₩29,549 | 0.00% | 243.3만 |
|---|
| 2026.06.02 | ₩29,576 | ₩30,017 | ₩29,282 | ₩29,456 | -0.41% | 308.6만 |
|---|
| 2026.06.01 | ₩29,696 | ₩30,458 | ₩29,536 | ₩29,897 | +0.68% | 233.2만 |
|---|
| 2026.05.29 | ₩29,068 | ₩29,215 | ₩28,226 | ₩29,095 | +0.09% | 259.5만 |
|---|
| 2026.05.28 | ₩28,707 | ₩29,055 | ₩28,373 | ₩29,055 | +1.21% | 255.8만 |
|---|
| 2026.05.27 | ₩29,095 | ₩29,402 | ₩28,480 | ₩28,534 | -1.93% | 374.2만 |
|---|
| 2026.05.26 | ₩31,340 | ₩31,581 | ₩29,790 | ₩29,857 | -4.73% | 264.7만 |
|---|
| 2026.05.22 | ₩31,300 | ₩31,861 | ₩31,126 | ₩31,741 | +1.41% | 158만 |
|---|
| 2026.05.21 | ₩32,904 | ₩32,904 | ₩31,340 | ₩31,567 | -4.06% | 272.5만 |
|---|
| 2026.05.20 | ₩32,703 | ₩33,345 | ₩31,875 | ₩32,169 | -1.63% | 302.2만 |
|---|
| 2026.05.19 | ₩33,572 | ₩33,626 | ₩32,837 | ₩33,265 | -0.92% | 198.9만 |
|---|
| 2026.05.18 | ₩32,369 | ₩33,452 | ₩32,089 | ₩33,078 | +2.19% | 276.7만 |
|---|
| 2026.05.15 | ₩31,795 | ₩32,717 | ₩31,487 | ₩32,650 | +2.69% | 694.6만 |
|---|
| 2026.05.14 | ₩30,966 | ₩31,474 | ₩30,939 | ₩31,220 | +0.82% | 152.7만 |
|---|
| 2026.05.13 | ₩31,608 | ₩32,049 | ₩30,699 | ₩31,193 | -1.31% | 219.6만 |
|---|
| 2026.05.12 | ₩32,075 | ₩32,289 | ₩31,554 | ₩31,902 | -0.54% | 403.3만 |
|---|
| 2026.05.11 | ₩31,861 | ₩31,942 | ₩31,434 | ₩31,581 | -0.88% | 188.6만 |
|---|
| 2026.05.08 | ₩31,741 | ₩32,008 | ₩31,153 | ₩31,273 | -1.47% | 195.4만 |
|---|
| 2026.05.07 | ₩32,129 | ₩32,316 | ₩31,340 | ₩31,982 | -0.46% | 281.2만 |
|---|
| 2026.05.06 | ₩33,559 | ₩34,321 | ₩33,011 | ₩33,051 | -1.51% | 249.4만 |
|---|
| 2026.05.05 | ₩35,590 | ₩35,978 | ₩35,136 | ₩35,617 | +0.08% | 206만 |
|---|
| 2026.05.04 | ₩35,751 | ₩36,392 | ₩35,243 | ₩35,817 | +0.19% | 205.7만 |
|---|
| 2026.05.01 | ₩35,604 | ₩35,964 | ₩34,882 | ₩35,443 | -0.45% | 195.8만 |
|---|
| 2026.04.30 | ₩36,272 | ₩37,127 | ₩35,777 | ₩36,299 | +0.07% | 308.9만 |
|---|
| 2026.04.29 | ₩37,688 | ₩38,424 | ₩36,218 | ₩37,354 | -0.89% | 365.8만 |
|---|
| 2026.04.28 | ₩36,780 | ₩37,127 | ₩36,285 | ₩36,833 | +0.15% | 218.5만 |
|---|
| 2026.04.27 | ₩36,045 | ₩36,459 | ₩35,310 | ₩35,911 | -0.37% | 332.7만 |
|---|
| 2026.04.24 | ₩35,483 | ₩35,831 | ₩35,096 | ₩35,697 | +0.60% | 139.3만 |
|---|
| 2026.04.23 | ₩35,670 | ₩36,098 | ₩35,243 | ₩35,951 | +0.79% | 156.5만 |
|---|
| 2026.04.22 | ₩34,494 | ₩35,443 | ₩34,468 | ₩35,323 | +2.40% | 199.6만 |
|---|
| 2026.04.21 | ₩33,265 | ₩34,280 | ₩33,118 | ₩34,174 | +2.73% | 315.2만 |
|---|
| 2026.04.20 | ₩32,971 | ₩33,438 | ₩32,810 | ₩33,038 | +0.20% | 207.6만 |
|---|
| 2026.04.17 | ₩32,570 | ₩33,104 | ₩31,541 | ₩32,810 | +0.74% | 293만 |
|---|
| 2026.04.16 | ₩34,748 | ₩35,203 | ₩33,986 | ₩34,481 | -0.77% | 463.2만 |
|---|
| 2026.04.15 | ₩34,174 | ₩34,949 | ₩33,986 | ₩34,574 | +1.17% | 139.1만 |
|---|
| 2026.04.14 | ₩35,871 | ₩35,871 | ₩34,147 | ₩34,321 | -4.32% | 194.1만 |
|---|
| 2026.04.13 | ₩36,820 | ₩37,074 | ₩36,098 | ₩36,432 | -1.05% | 181.1만 |
|---|
| 2026.04.10 | ₩36,031 | ₩36,753 | ₩35,350 | ₩36,005 | -0.07% | 162.7만 |
|---|
| 2026.04.09 | ₩37,702 | ₩38,103 | ₩36,178 | ₩36,232 | -3.90% | 175.8만 |
|---|
| 2026.04.08 | ₩36,646 | ₩37,541 | ₩35,844 | ₩37,501 | +2.33% | 290.3만 |
|---|
| 2026.04.07 | ₩38,530 | ₩39,573 | ₩38,517 | ₩39,493 | +2.50% | 208.7만 |
|---|
| 2026.04.06 | ₩37,809 | ₩38,450 | ₩37,622 | ₩38,049 | +0.64% | 110.9만 |
|---|
| 2026.04.02 | ₩38,089 | ₩38,651 | ₩37,114 | ₩37,809 | -0.74% | 260.1만 |
|---|
| 2026.04.01 | ₩38,049 | ₩38,637 | ₩36,566 | ₩36,887 | -3.06% | 301.8만 |
|---|
| 2026.03.31 | ₩40,027 | ₩40,789 | ₩38,250 | ₩39,065 | -2.40% | 309.7만 |
|---|
| 2026.03.30 | ₩40,923 | ₩41,016 | ₩39,640 | ₩39,974 | -2.32% | 207.8만 |
|---|
| 2026.03.27 | ₩41,110 | ₩41,658 | ₩40,696 | ₩41,190 | +0.20% | 470.2만 |
|---|
| 2026.03.26 | ₩40,107 | ₩40,963 | ₩39,960 | ₩40,642 | +1.33% | 212.9만 |
|---|
| 2026.03.25 | ₩38,370 | ₩39,666 | ₩38,317 | ₩39,573 | +3.13% | 163.1만 |
|---|
| 2026.03.24 | ₩38,758 | ₩39,747 | ₩38,637 | ₩38,918 | +0.41% | 190.8만 |
|---|
| 2026.03.23 | ₩37,902 | ₩38,945 | ₩37,114 | ₩38,223 | +0.85% | 356.6만 |
|---|
| 2026.03.20 | ₩38,143 | ₩39,412 | ₩38,009 | ₩38,544 | +1.05% | 529.6만 |
|---|
| 2026.03.19 | ₩36,980 | ₩38,544 | ₩36,980 | ₩37,996 | +2.75% | 469.2만 |
|---|
| 2026.03.18 | ₩36,780 | ₩37,301 | ₩36,379 | ₩37,007 | +0.62% | 271.2만 |
|---|
| 2026.03.17 | ₩37,020 | ₩37,234 | ₩36,619 | ₩36,659 | -0.97% | 262.4만 |
|---|
| 2026.03.16 | ₩36,419 | ₩37,100 | ₩35,898 | ₩36,619 | +0.55% | 234.8만 |
|---|
| 2026.03.13 | ₩36,085 | ₩37,127 | ₩35,884 | ₩36,766 | +1.89% | 257.7만 |
|---|
| 2026.03.12 | ₩37,421 | ₩37,889 | ₩36,699 | ₩36,900 | -1.39% | 762.3만 |
|---|
| 2026.03.11 | ₩37,288 | ₩38,584 | ₩36,993 | ₩38,210 | +2.47% | 430.8만 |
|---|
| 2026.03.10 | ₩37,381 | ₩38,584 | ₩36,713 | ₩36,793 | -1.57% | 327.2만 |
|---|
| 2026.03.09 | ₩39,399 | ₩39,439 | ₩37,501 | ₩37,916 | -3.77% | 334.8만 |
|---|
| 2026.03.06 | ₩38,357 | ₩39,078 | ₩37,528 | ₩38,571 | +0.56% | 383.2만 |
|---|
| 2026.03.05 | ₩38,317 | ₩38,784 | ₩37,702 | ₩37,876 | -1.15% | 248.5만 |
|---|
| 2026.03.04 | ₩36,686 | ₩38,210 | ₩36,339 | ₩37,929 | +3.39% | 277.2만 |
|---|
| 2026.03.03 | ₩37,648 | ₩39,185 | ₩36,806 | ₩37,541 | -0.28% | 398.1만 |
|---|
| 2026.03.02 | ₩38,771 | ₩39,078 | ₩36,780 | ₩37,328 | -3.72% | 438만 |
|---|
| 2026.02.27 | ₩35,697 | ₩37,087 | ₩35,163 | ₩36,873 | +3.29% | 226.3만 |
|---|
| 2026.02.26 | ₩34,548 | ₩36,138 | ₩34,013 | ₩35,082 | +1.55% | 269.6만 |
|---|
| 2026.02.25 | ₩36,419 | ₩36,552 | ₩34,668 | ₩35,390 | -2.83% | 198.2만 |
|---|
| 2026.02.24 | ₩36,726 | ₩36,726 | ₩35,630 | ₩36,325 | -1.09% | 125.7만 |
|---|
| 2026.02.23 | ₩37,528 | ₩37,862 | ₩36,178 | ₩36,486 | -2.78% | 145.6만 |
|---|
| 2026.02.20 | ₩36,940 | ₩37,688 | ₩36,405 | ₩37,622 | +1.85% | 135.2만 |
|---|
| 2026.02.19 | ₩37,087 | ₩37,889 | ₩36,713 | ₩37,234 | +0.40% | 243.7만 |
|---|
| 2026.02.18 | ₩34,721 | ₩36,673 | ₩34,494 | ₩36,566 | +5.31% | 276.8만 |
|---|
| 2026.02.17 | ₩35,029 | ₩35,203 | ₩33,385 | ₩34,107 | -2.63% | 162.6만 |
|---|
| 2026.02.13 | ₩33,679 | ₩34,721 | ₩33,385 | ₩34,695 | +3.02% | 128.1만 |
|---|
| 2026.02.12 | ₩35,176 | ₩35,563 | ₩32,690 | ₩33,545 | -4.64% | 168.4만 |
|---|
| 2026.02.11 | ₩35,203 | ₩35,617 | ₩34,802 | ₩35,523 | +0.91% | 146.8만 |
|---|
| 2026.02.10 | ₩34,708 | ₩34,708 | ₩33,933 | ₩34,280 | -1.23% | 189.9만 |
|---|
| 2026.02.09 | ₩34,160 | ₩34,815 | ₩33,906 | ₩34,588 | +1.25% | 151.9만 |
|---|
| 2026.02.06 | ₩33,011 | ₩34,481 | ₩32,904 | ₩34,267 | +3.81% | 206.3만 |
|---|
| 2026.02.05 | ₩33,078 | ₩33,652 | ₩32,035 | ₩32,663 | -1.25% | 239.5만 |
|---|
| 2026.02.04 | ₩33,211 | ₩33,973 | ₩33,091 | ₩33,826 | +1.85% | 198.6만 |
|---|
| 2026.02.03 | ₩31,875 | ₩33,265 | ₩31,688 | ₩32,744 | +2.73% | 176.4만 |
|---|
| 2026.02.02 | ₩32,075 | ₩32,650 | ₩31,674 | ₩31,982 | -0.29% | 207.6만 |
|---|
| 2026.01.30 | ₩32,944 | ₩33,639 | ₩32,343 | ₩33,412 | +1.42% | 202.4만 |
|---|
| 2026.01.29 | ₩33,746 | ₩34,534 | ₩32,971 | ₩33,171 | -1.70% | 275.8만 |
|---|
| 2026.01.28 | ₩32,583 | ₩32,944 | ₩31,888 | ₩32,556 | -0.08% | 217.3만 |
|---|
| 2026.01.27 | ₩31,407 | ₩32,196 | ₩31,313 | ₩32,115 | +2.26% | 202.4만 |
|---|
| 2026.01.26 | ₩31,861 | ₩31,915 | ₩30,605 | ₩31,140 | -2.27% | 178.2만 |
|---|
| 2026.01.23 | ₩31,621 | ₩32,276 | ₩31,046 | ₩31,340 | -0.89% | 209.4만 |
|---|
| 2026.01.22 | ₩31,247 | ₩31,608 | ₩30,712 | ₩31,193 | -0.17% | 176.1만 |
|---|
| 2026.01.21 | ₩30,338 | ₩31,461 | ₩30,231 | ₩31,420 | +3.57% | 245.9만 |
|---|
| 2026.01.20 | ₩29,710 | ₩30,044 | ₩29,309 | ₩29,589 | -0.40% | 178.3만 |
|---|
| 2026.01.16 | ₩30,164 | ₩30,191 | ₩29,589 | ₩29,723 | -1.46% | 154만 |
|---|
| 2026.01.15 | ₩30,071 | ₩30,472 | ₩29,336 | ₩30,151 | +0.27% | 185.1만 |
|---|
| 2026.01.14 | ₩30,071 | ₩31,581 | ₩30,071 | ₩30,645 | +1.91% | 282.3만 |
|---|
| 2026.01.13 | ₩29,643 | ₩30,298 | ₩29,242 | ₩30,004 | +1.22% | 253.9만 |
|---|
| 2026.01.12 | ₩29,402 | ₩29,496 | ₩28,761 | ₩29,015 | -1.32% | 174.7만 |
|---|
| 2026.01.09 | ₩29,269 | ₩29,509 | ₩28,574 | ₩29,229 | -0.14% | 166.3만 |
|---|
| 2026.01.08 | ₩27,304 | ₩29,442 | ₩27,264 | ₩28,975 | +6.12% | 275.1만 |
|---|
| 2026.01.07 | ₩27,852 | ₩28,066 | ₩27,077 | ₩27,251 | -2.16% | 180.8만 |
|---|
| 2026.01.06 | ₩27,972 | ₩28,186 | ₩27,598 | ₩28,106 | +0.48% | 271.3만 |
|---|
| 2026.01.05 | ₩30,044 | ₩30,325 | ₩27,291 | ₩28,066 | -6.58% | 277.6만 |
|---|
| 2026.01.02 | ₩28,734 | ₩29,496 | ₩28,467 | ₩29,416 | +2.37% | 176.5만 |
|---|
| 2025.12.31 | ₩28,828 | ₩28,841 | ₩28,387 | ₩28,694 | -0.46% | 146.6만 |
|---|
| 2025.12.30 | ₩29,001 | ₩29,389 | ₩28,908 | ₩28,908 | -0.32% | 143만 |
|---|
| 2025.12.29 | ₩28,881 | ₩29,336 | ₩28,694 | ₩29,269 | +1.34% | 194.8만 |
|---|
| 2025.12.26 | ₩28,641 | ₩28,667 | ₩28,173 | ₩28,600 | -0.14% | 212.3만 |
|---|
| 2025.12.24 | ₩28,894 | ₩29,041 | ₩28,560 | ₩28,667 | -0.79% | 152.3만 |
|---|
| 2025.12.23 | ₩29,536 | ₩29,603 | ₩28,734 | ₩28,935 | -2.04% | 203.4만 |
|---|
| 2025.12.22 | ₩29,402 | ₩30,030 | ₩29,322 | ₩29,389 | -0.05% | 303.7만 |
|---|
| 2025.12.19 | ₩29,389 | ₩29,830 | ₩28,627 | ₩28,788 | -2.05% | 515.3만 |
|---|
| 2025.12.18 | ₩30,231 | ₩30,258 | ₩29,122 | ₩29,135 | -3.63% | 162.9만 |
|---|
| 2025.12.17 | ₩29,322 | ₩30,391 | ₩29,269 | ₩30,231 | +3.10% | 193.6만 |
|---|
| 2025.12.16 | ₩29,670 | ₩29,777 | ₩28,614 | ₩28,988 | -2.30% | 273.2만 |
|---|
| 2025.12.15 | ₩30,619 | ₩30,632 | ₩29,723 | ₩30,204 | -1.35% | 199.4만 |
|---|
| 2025.12.12 | ₩31,501 | ₩31,835 | ₩30,151 | ₩30,218 | -4.07% | 259.5만 |
|---|
| 2025.12.11 | ₩32,276 | ₩32,423 | ₩30,913 | ₩31,180 | -3.40% | 307.9만 |
|---|
| 2025.12.10 | ₩32,329 | ₩33,104 | ₩31,808 | ₩32,904 | +1.78% | 449만 |
|---|
| 2025.12.09 | ₩32,169 | ₩32,703 | ₩31,955 | ₩32,556 | +1.20% | 190.2만 |
|---|
| 2025.12.08 | ₩33,078 | ₩33,545 | ₩32,035 | ₩32,249 | -2.51% | 216.3만 |
|---|
| 2025.12.05 | ₩32,891 | ₩34,307 | ₩32,891 | ₩33,211 | +0.98% | 312만 |
|---|
| 2025.12.04 | ₩31,915 | ₩33,144 | ₩31,915 | ₩32,931 | +3.18% | 208.6만 |
|---|
| 2025.12.03 | ₩30,659 | ₩31,995 | ₩30,605 | ₩31,942 | +4.18% | 160.5만 |
|---|
| 2025.12.02 | ₩30,739 | ₩30,739 | ₩30,071 | ₩30,351 | -1.26% | 150.6만 |
|---|
| 2025.12.01 | ₩29,777 | ₩30,846 | ₩29,710 | ₩30,846 | +3.59% | 300만 |
|---|
| 2025.11.28 | ₩29,202 | ₩30,044 | ₩29,202 | ₩29,924 | +2.47% | 64.4만 |
|---|
| 2025.11.26 | ₩29,068 | ₩29,817 | ₩29,028 | ₩29,376 | +1.06% | 197.6만 |
|---|
| 2025.11.25 | ₩28,667 | ₩29,269 | ₩28,494 | ₩29,148 | +1.68% | 335만 |
|---|
| 2025.11.24 | ₩28,400 | ₩29,229 | ₩27,892 | ₩29,108 | +2.49% | 199.7만 |
|---|
| 2025.11.21 | ₩28,133 | ₩28,961 | ₩27,946 | ₩28,681 | +1.95% | 235.2만 |
|---|
| 2025.11.20 | ₩29,630 | ₩30,030 | ₩28,440 | ₩28,480 | -3.88% | 331.5만 |
|---|
| 2025.11.19 | ₩28,828 | ₩29,763 | ₩28,614 | ₩29,576 | +2.60% | 193.2만 |
|---|
| 2025.11.18 | ₩29,082 | ₩30,030 | ₩28,721 | ₩29,817 | +2.53% | 164.3만 |
|---|
| 2025.11.17 | ₩29,937 | ₩29,937 | ₩29,055 | ₩29,215 | -2.41% | 162.2만 |
|---|
| 2025.11.14 | ₩29,376 | ₩29,870 | ₩28,948 | ₩29,830 | +1.55% | 158.1만 |
|---|
| 2025.11.13 | ₩29,589 | ₩30,071 | ₩29,068 | ₩29,536 | -0.18% | 160.5만 |
|---|
| 2025.11.12 | ₩30,177 | ₩30,258 | ₩29,349 | ₩29,442 | -2.44% | 131.6만 |
|---|
| 2025.11.11 | ₩29,723 | ₩30,939 | ₩29,723 | ₩30,284 | +1.89% | 196.3만 |
|---|
| 2025.11.10 | ₩29,402 | ₩29,803 | ₩28,641 | ₩29,616 | +0.73% | 203.2만 |
|---|
| 2025.11.07 | ₩28,373 | ₩28,908 | ₩26,970 | ₩28,881 | +1.79% | 343.9만 |
|---|
| 2025.11.06 | ₩27,692 | ₩28,146 | ₩27,277 | ₩27,371 | -1.16% | 394.9만 |
|---|
| 2025.11.05 | ₩28,133 | ₩28,841 | ₩27,291 | ₩27,384 | -2.66% | 237.7만 |
|---|
| 2025.11.04 | ₩28,734 | ₩28,961 | ₩28,293 | ₩28,333 | -1.40% | 212.4만 |
|---|
| 2025.11.03 | ₩29,189 | ₩29,790 | ₩28,801 | ₩29,469 | +0.96% | 224.6만 |
|---|
| 2025.10.31 | ₩28,614 | ₩29,630 | ₩28,400 | ₩29,576 | +3.36% | 191.1만 |
|---|
| 2025.10.30 | ₩29,001 | ₩29,402 | ₩28,373 | ₩28,507 | -1.71% | 207.4만 |
|---|
| 2025.10.29 | ₩29,175 | ₩30,231 | ₩29,082 | ₩29,362 | +0.64% | 236.5만 |
|---|
| 2025.10.28 | ₩29,015 | ₩29,362 | ₩28,614 | ₩28,961 | -0.18% | 153.1만 |
|---|
| 2025.10.27 | ₩29,189 | ₩29,817 | ₩29,041 | ₩29,496 | +1.05% | 207.4만 |
|---|
| 2025.10.24 | ₩29,870 | ₩29,870 | ₩28,788 | ₩28,801 | -3.58% | 184.9만 |
|---|
| 2025.10.23 | ₩29,777 | ₩30,378 | ₩29,616 | ₩29,656 | -0.40% | 233.3만 |
|---|
| 2025.10.22 | ₩29,309 | ₩29,376 | ₩28,093 | ₩28,600 | -2.42% | 179만 |
|---|
| 2025.10.21 | ₩28,333 | ₩29,202 | ₩28,079 | ₩28,600 | +0.94% | 236.3만 |
|---|
| 2025.10.20 | ₩28,721 | ₩29,442 | ₩28,400 | ₩28,467 | -0.88% | 196만 |
|---|
| 2025.10.17 | ₩28,641 | ₩29,082 | ₩28,039 | ₩28,854 | +0.75% | 212.2만 |
|---|
| 2025.10.16 | ₩29,108 | ₩29,202 | ₩28,093 | ₩28,627 | -1.65% | 257.3만 |
|---|
| 2025.10.15 | ₩29,964 | ₩30,378 | ₩28,894 | ₩29,028 | -3.12% | 305.4만 |
|---|
| 2025.10.14 | ₩29,630 | ₩30,605 | ₩29,630 | ₩29,803 | +0.59% | 143.2만 |
|---|
| 2025.10.13 | ₩30,378 | ₩31,086 | ₩29,469 | ₩30,913 | +1.76% | 241.2만 |
|---|
| 2025.10.10 | ₩31,287 | ₩31,567 | ₩29,429 | ₩29,456 | -5.85% | 204.7만 |
|---|