시장 데이터를 불러오는 중
전체 종목
NOV 과거 주가
NOV Inc. Common Stock · NOV · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NOV Inc. Common Stock · NOV · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,527 | ₩25,594 | ₩25,326 | ₩25,420 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,219 | ₩25,527 | ₩24,991 | ₩25,447 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,460 | ₩25,460 | ₩24,683 | ₩24,951 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,264 | ₩26,305 | ₩25,460 | ₩25,460 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,233 | ₩26,479 | ₩25,179 | ₩26,144 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,099 | ₩25,688 | ₩25,058 | ₩25,192 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,898 | ₩25,420 | ₩24,737 | ₩25,340 | +1.78% | 371만 |
| 2026.09.30 | ₩25,326 | ₩25,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,099 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,728 | ₩25,755 | ₩25,300 | ₩25,434 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,760 | ₩26,760 | ₩26,037 | ₩26,130 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,532 | ₩26,975 | ₩26,278 | ₩26,613 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,444 | ₩27,524 | ₩26,613 | ₩26,666 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,176 | ₩27,631 | ₩26,881 | ₩27,176 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,693 | ₩27,618 | ₩26,546 | ₩27,042 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,867 | ₩27,256 | ₩26,439 | ₩27,001 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,229 | ₩27,484 | ₩26,733 | ₩26,894 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,604 | ₩27,738 | ₩27,229 | ₩27,511 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩28,006 | ₩28,154 | ₩27,229 | ₩27,537 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,779 | ₩28,248 | ₩27,671 | ₩28,100 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,207 | ₩28,234 | ₩27,109 | ₩27,524 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,663 | ₩28,877 | ₩27,846 | ₩28,274 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩29,038 | ₩29,038 | ₩27,980 | ₩28,569 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,877 | ₩29,387 | ₩28,516 | ₩28,837 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩29,065 | ₩29,279 | ₩28,596 | ₩28,663 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,636 | ₩28,690 | ₩28,274 | ₩28,663 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,132 | ₩29,293 | ₩28,556 | ₩28,797 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,395 | ₩29,253 | ₩28,355 | ₩29,092 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,918 | ₩29,132 | ₩28,422 | ₩28,623 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,529 | ₩29,052 | ₩28,127 | ₩28,529 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,939 | ₩28,207 | ₩27,444 | ₩28,127 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,908 | ₩28,502 | ₩26,774 | ₩27,819 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,559 | ₩27,162 | ₩26,238 | ₩27,109 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,398 | ₩26,787 | ₩26,023 | ₩26,720 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,176 | ₩27,444 | ₩26,157 | ₩26,479 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,403 | ₩27,645 | ₩26,975 | ₩27,363 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,846 | ₩28,127 | ₩27,055 | ₩27,162 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,846 | ₩28,596 | ₩27,564 | ₩27,725 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,971 | ₩29,038 | ₩28,114 | ₩28,127 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,475 | ₩28,971 | ₩28,422 | ₩28,944 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,859 | ₩28,542 | ₩27,805 | ₩28,328 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,765 | ₩28,020 | ₩27,430 | ₩27,658 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,100 | ₩28,181 | ₩27,578 | ₩28,020 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,792 | ₩28,181 | ₩27,738 | ₩28,167 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,613 | ₩27,926 | ₩26,532 | ₩27,738 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,506 | ₩26,747 | ₩26,197 | ₩26,331 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,559 | ₩27,095 | ₩26,358 | ₩26,666 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,787 | ₩26,867 | ₩26,023 | ₩26,130 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,795 | ₩26,881 | ₩25,795 | ₩26,787 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,420 | ₩26,224 | ₩25,380 | ₩26,104 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,742 | ₩26,264 | ₩25,380 | ₩26,037 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,876 | ₩26,023 | ₩25,420 | ₩25,862 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,154 | ₩28,408 | ₩25,380 | ₩25,541 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,457 | ₩27,551 | ₩26,479 | ₩26,559 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,591 | ₩28,341 | ₩27,417 | ₩27,430 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,243 | ₩28,047 | ₩27,189 | ₩27,819 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,470 | ₩27,725 | ₩26,881 | ₩26,975 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,564 | ₩27,604 | ₩27,015 | ₩27,243 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,130 | ₩27,068 | ₩25,688 | ₩27,055 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,211 | ₩26,707 | ₩26,050 | ₩26,197 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,224 | ₩26,345 | ₩25,889 | ₩26,157 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,916 | ₩26,251 | ₩25,889 | ₩26,090 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩26,010 | ₩26,104 | ₩25,474 | ₩25,983 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,090 | ₩26,171 | ₩25,447 | ₩25,862 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,635 | ₩26,077 | ₩25,568 | ₩25,635 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,898 | ₩25,353 | ₩24,790 | ₩25,313 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,367 | ₩25,367 | ₩24,630 | ₩24,697 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,670 | ₩25,166 | ₩24,656 | ₩25,112 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,973 | ₩24,656 | ₩23,946 | ₩24,496 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,120 | ₩24,455 | ₩23,759 | ₩23,839 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,549 | ₩24,630 | ₩23,879 | ₩24,147 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,750 | ₩24,790 | ₩24,161 | ₩24,254 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,991 | ₩25,206 | ₩24,844 | ₩24,857 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩25,032 | ₩25,340 | ₩24,670 | ₩24,697 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,112 | ₩25,326 | ₩24,697 | ₩25,005 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,630 | ₩25,460 | ₩24,496 | ₩25,380 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,777 | ₩24,831 | ₩24,107 | ₩24,589 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,790 | ₩25,809 | ₩24,764 | ₩25,125 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,474 | ₩25,474 | ₩24,522 | ₩25,032 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,251 | ₩26,251 | ₩24,616 | ₩25,005 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,787 | ₩26,908 | ₩25,702 | ₩25,862 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,162 | ₩27,564 | ₩26,693 | ₩26,747 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,819 | ₩28,181 | ₩27,430 | ₩27,497 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,114 | ₩28,636 | ₩27,939 | ₩28,315 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,717 | ₩28,851 | ₩27,805 | ₩28,301 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,913 | ₩28,797 | ₩27,832 | ₩28,248 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,422 | ₩28,636 | ₩27,310 | ₩27,899 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,310 | ₩28,489 | ₩27,310 | ₩28,301 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,449 | ₩28,609 | ₩26,894 | ₩26,988 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,127 | ₩28,877 | ₩27,645 | ₩28,743 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,618 | ₩28,315 | ₩27,537 | ₩27,899 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,934 | ₩27,859 | ₩26,867 | ₩27,403 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,733 | ₩27,122 | ₩26,492 | ₩26,800 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩27,001 | ₩27,202 | ₩26,586 | ₩26,747 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,323 | ₩27,363 | ₩26,760 | ₩27,149 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,738 | ₩27,738 | ₩26,653 | ₩27,109 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,792 | ₩28,556 | ₩27,765 | ₩28,301 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,779 | ₩27,993 | ₩27,470 | ₩27,886 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,542 | ₩28,650 | ₩27,738 | ₩27,953 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,274 | ₩28,636 | ₩28,033 | ₩28,341 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,449 | ₩28,583 | ₩27,846 | ₩28,087 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,229 | ₩28,462 | ₩27,189 | ₩28,368 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,564 | ₩27,645 | ₩27,202 | ₩27,296 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,457 | ₩27,779 | ₩27,363 | ₩27,618 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,604 | ₩27,779 | ₩26,867 | ₩27,457 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,599 | ₩27,752 | ₩26,492 | ₩27,524 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩26,010 | ₩26,613 | ₩25,996 | ₩26,492 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,104 | ₩26,278 | ₩25,648 | ₩25,795 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,532 | ₩26,626 | ₩25,742 | ₩25,862 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,465 | ₩27,243 | ₩26,452 | ₩27,042 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩27,001 | ₩27,176 | ₩26,586 | ₩26,961 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,519 | ₩26,747 | ₩26,318 | ₩26,733 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,135 | ₩27,189 | ₩26,238 | ₩26,613 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,631 | ₩27,859 | ₩27,363 | ₩27,417 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,229 | ₩27,846 | ₩27,135 | ₩27,819 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,827 | ₩27,537 | ₩26,546 | ₩27,189 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,671 | ₩28,047 | ₩27,377 | ₩27,899 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,296 | ₩27,685 | ₩27,042 | ₩27,470 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,640 | ₩27,497 | ₩26,640 | ₩27,095 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,599 | ₩26,881 | ₩26,372 | ₩26,492 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,996 | ₩26,519 | ₩25,996 | ₩26,251 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,407 | ₩25,943 | ₩25,045 | ₩25,648 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩25,032 | ₩25,849 | ₩24,951 | ₩25,594 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,447 | ₩26,264 | ₩25,420 | ₩25,702 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩25,058 | ₩25,594 | ₩25,032 | ₩25,487 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,849 | ₩26,023 | ₩25,541 | ₩25,594 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,251 | ₩26,398 | ₩25,983 | ₩26,305 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,130 | ₩26,586 | ₩26,037 | ₩26,117 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,702 | ₩26,452 | ₩25,702 | ₩26,251 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,568 | ₩25,889 | ₩25,286 | ₩25,648 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,393 | ₩26,264 | ₩25,367 | ₩26,211 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,125 | ₩25,434 | ₩25,005 | ₩25,233 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,192 | ₩25,460 | ₩24,589 | ₩25,166 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩25,018 | ₩25,407 | ₩24,764 | ₩25,018 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩25,058 | ₩25,688 | ₩24,884 | ₩25,206 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,814 | ₩27,042 | ₩24,777 | ₩24,871 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,640 | ₩27,042 | ₩26,546 | ₩26,640 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,184 | ₩26,733 | ₩26,184 | ₩26,693 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩26,077 | ₩26,479 | ₩26,077 | ₩26,291 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,755 | ₩26,345 | ₩25,688 | ₩26,144 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,192 | ₩26,224 | ₩25,099 | ₩25,836 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩25,005 | ₩25,393 | ₩24,723 | ₩25,032 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,214 | ₩25,179 | ₩23,879 | ₩24,911 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩25,018 | ₩25,112 | ₩24,362 | ₩24,455 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,737 | ₩25,273 | ₩24,603 | ₩25,005 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,603 | ₩24,857 | ₩24,268 | ₩24,375 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,831 | ₩24,924 | ₩24,362 | ₩24,697 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,393 | ₩25,608 | ₩24,616 | ₩25,085 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,139 | ₩25,916 | ₩24,938 | ₩25,621 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,166 | ₩26,077 | ₩25,112 | ₩25,246 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,991 | ₩25,541 | ₩24,415 | ₩25,407 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,326 | ₩25,460 | ₩24,723 | ₩24,884 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,144 | ₩26,358 | ₩25,246 | ₩25,393 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,996 | ₩26,425 | ₩25,822 | ₩26,144 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,452 | ₩26,653 | ₩25,742 | ₩26,050 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,685 | ₩27,725 | ₩26,653 | ₩26,841 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,189 | ₩27,403 | ₩26,814 | ₩27,149 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,787 | ₩27,176 | ₩26,385 | ₩27,055 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,805 | ₩27,832 | ₩26,465 | ₩27,015 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,444 | ₩27,953 | ₩27,095 | ₩27,645 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,961 | ₩27,604 | ₩26,439 | ₩27,176 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,975 | ₩27,430 | ₩26,626 | ₩27,323 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,948 | ₩27,269 | ₩26,707 | ₩27,122 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩26,010 | ₩26,948 | ₩25,876 | ₩26,787 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,822 | ₩26,117 | ₩25,099 | ₩25,554 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,353 | ₩25,822 | ₩25,273 | ₩25,728 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,197 | ₩26,264 | ₩24,857 | ₩25,460 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,407 | ₩26,144 | ₩25,219 | ₩26,090 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,501 | ₩25,514 | ₩24,764 | ₩24,884 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,340 | ₩25,621 | ₩25,125 | ₩25,407 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,643 | ₩25,581 | ₩24,442 | ₩25,340 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,259 | ₩25,795 | ₩24,201 | ₩24,442 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,501 | ₩26,144 | ₩25,393 | ₩25,970 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,857 | ₩25,286 | ₩24,455 | ₩25,152 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,107 | ₩24,924 | ₩23,718 | ₩24,630 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,589 | ₩24,790 | ₩24,187 | ₩24,589 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,259 | ₩25,728 | ₩24,683 | ₩24,924 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,541 | ₩25,621 | ₩24,362 | ₩24,630 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,125 | ₩25,527 | ₩25,005 | ₩25,353 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,085 | ₩25,246 | ₩24,750 | ₩24,924 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,219 | ₩25,755 | ₩24,630 | ₩24,643 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,563 | ₩24,857 | ₩24,469 | ₩24,764 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,187 | ₩24,790 | ₩24,120 | ₩24,656 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩24,000 | ₩24,201 | ₩23,584 | ₩23,638 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,107 | ₩24,295 | ₩23,986 | ₩24,120 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,638 | ₩24,241 | ₩23,517 | ₩24,147 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,933 | ₩24,415 | ₩23,598 | ₩23,705 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,357 | ₩23,906 | ₩23,316 | ₩23,745 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,517 | ₩23,665 | ₩23,022 | ₩23,089 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,638 | ₩23,906 | ₩23,169 | ₩23,491 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,794 | ₩23,839 | ₩22,660 | ₩23,531 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,928 | ₩23,182 | ₩22,338 | ₩22,566 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,504 | ₩23,598 | ₩22,512 | ₩22,646 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,464 | ₩23,852 | ₩22,486 | ₩23,424 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,065 | ₩22,124 | ₩20,904 | ₩21,990 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,199 | ₩21,280 | ₩20,878 | ₩20,945 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,146 | ₩21,306 | ₩21,105 | ₩21,186 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,985 | ₩21,119 | ₩20,851 | ₩21,012 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,971 | ₩21,186 | ₩20,717 | ₩20,931 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,186 | ₩21,226 | ₩20,878 | ₩20,918 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,347 | ₩21,387 | ₩20,931 | ₩21,092 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,132 | ₩21,655 | ₩21,132 | ₩21,172 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,864 | ₩21,186 | ₩20,864 | ₩20,998 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,985 | ₩21,092 | ₩20,583 | ₩20,824 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,636 | ₩21,119 | ₩20,569 | ₩20,985 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,454 | ₩21,548 | ₩20,489 | ₩20,529 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩22,030 | ₩22,030 | ₩21,454 | ₩21,762 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,285 | ₩22,445 | ₩21,561 | ₩21,963 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩22,003 | ₩22,727 | ₩21,990 | ₩22,298 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,507 | ₩22,365 | ₩21,467 | ₩22,164 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,360 | ₩21,775 | ₩21,320 | ₩21,521 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,574 | ₩21,735 | ₩21,280 | ₩21,360 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,735 | ₩22,017 | ₩21,628 | ₩21,668 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,708 | ₩22,084 | ₩21,548 | ₩21,842 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,703 | ₩21,976 | ₩20,703 | ₩21,869 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,623 | ₩20,717 | ₩20,141 | ₩20,543 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,556 | ₩21,038 | ₩20,556 | ₩20,677 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,194 | ₩20,677 | ₩20,181 | ₩20,583 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,114 | ₩20,435 | ₩20,114 | ₩20,221 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,141 | ₩20,261 | ₩19,859 | ₩20,141 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,966 | ₩20,275 | ₩19,698 | ₩20,141 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,243 | ₩20,100 | ₩19,162 | ₩20,033 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,717 | ₩20,717 | ₩19,202 | ₩19,269 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩20,033 | ₩20,489 | ₩19,980 | ₩20,395 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,939 | ₩20,663 | ₩19,832 | ₩20,516 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,985 | ₩21,159 | ₩20,114 | ₩20,127 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,355 | ₩21,146 | ₩20,234 | ₩21,065 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,703 | ₩20,824 | ₩20,355 | ₩20,462 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,918 | ₩21,092 | ₩20,623 | ₩20,636 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,931 | ₩21,440 | ₩20,770 | ₩21,025 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,824 | ₩21,092 | ₩20,717 | ₩20,958 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,543 | ₩20,730 | ₩20,275 | ₩20,636 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,315 | ₩20,784 | ₩20,234 | ₩20,596 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,779 | ₩20,288 | ₩19,779 | ₩20,114 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,698 | ₩19,966 | ₩19,591 | ₩19,765 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,524 | ₩20,167 | ₩19,283 | ₩20,167 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,301 | ₩20,315 | ₩19,390 | ₩19,564 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,315 | ₩20,945 | ₩20,100 | ₩20,261 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,288 | ₩20,730 | ₩20,020 | ₩20,516 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,631 | ₩20,234 | ₩19,350 | ₩20,033 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,827 | ₩18,988 | ₩18,559 | ₩18,693 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,867 | ₩19,042 | ₩18,546 | ₩18,546 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,291 | ₩18,934 | ₩18,238 | ₩18,867 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,742 | ₩18,144 | ₩17,661 | ₩17,822 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,367 | ₩17,715 | ₩17,219 | ₩17,514 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,072 | ₩17,313 | ₩16,938 | ₩17,099 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,978 | ₩17,125 | ₩16,750 | ₩16,965 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,273 | ₩17,313 | ₩16,857 | ₩17,005 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩17,045 | ₩17,300 | ₩16,857 | ₩17,166 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,630 | ₩16,965 | ₩16,589 | ₩16,817 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,831 | ₩17,112 | ₩16,589 | ₩17,032 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,460 | ₩17,581 | ₩16,469 | ₩16,496 | -5.53% | 352.1만 |
|---|