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 | ₩25,443 | ₩25,510 | ₩25,242 | ₩25,336 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,136 | ₩25,443 | ₩24,909 | ₩25,363 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,376 | ₩25,376 | ₩24,601 | ₩24,869 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,177 | ₩26,217 | ₩25,376 | ₩25,376 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,149 | ₩26,391 | ₩25,096 | ₩26,057 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,015 | ₩25,603 | ₩24,975 | ₩25,109 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,815 | ₩25,336 | ₩24,655 | ₩25,256 | +1.78% | 371만 |
| 2026.09.30 | ₩25,242 | ₩25,242 | ₩24,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,015 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,643 | ₩25,670 | ₩25,216 | ₩25,349 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,672 | ₩26,672 | ₩25,950 | ₩26,044 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,444 | ₩26,885 | ₩26,191 | ₩26,525 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,353 | ₩27,433 | ₩26,525 | ₩26,578 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,086 | ₩27,540 | ₩26,792 | ₩27,086 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,605 | ₩27,526 | ₩26,458 | ₩26,952 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,778 | ₩27,166 | ₩26,351 | ₩26,912 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,139 | ₩27,393 | ₩26,645 | ₩26,805 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,513 | ₩27,647 | ₩27,139 | ₩27,419 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,914 | ₩28,061 | ₩27,139 | ₩27,446 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,687 | ₩28,154 | ₩27,580 | ₩28,007 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,114 | ₩28,141 | ₩27,019 | ₩27,433 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,568 | ₩28,782 | ₩27,753 | ₩28,181 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,942 | ₩28,942 | ₩27,887 | ₩28,475 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,782 | ₩29,289 | ₩28,421 | ₩28,742 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,969 | ₩29,182 | ₩28,501 | ₩28,568 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,541 | ₩28,595 | ₩28,181 | ₩28,568 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,036 | ₩29,196 | ₩28,461 | ₩28,702 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,301 | ₩29,156 | ₩28,261 | ₩28,995 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,822 | ₩29,036 | ₩28,328 | ₩28,528 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,434 | ₩28,955 | ₩28,034 | ₩28,434 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,847 | ₩28,114 | ₩27,353 | ₩28,034 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,818 | ₩28,408 | ₩26,685 | ₩27,727 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,471 | ₩27,072 | ₩26,151 | ₩27,019 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,311 | ₩26,698 | ₩25,937 | ₩26,631 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,086 | ₩27,353 | ₩26,071 | ₩26,391 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,313 | ₩27,553 | ₩26,885 | ₩27,273 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,753 | ₩28,034 | ₩26,965 | ₩27,072 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,753 | ₩28,501 | ₩27,473 | ₩27,633 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,875 | ₩28,942 | ₩28,020 | ₩28,034 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,381 | ₩28,875 | ₩28,328 | ₩28,849 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,767 | ₩28,448 | ₩27,713 | ₩28,234 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,673 | ₩27,927 | ₩27,339 | ₩27,566 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,007 | ₩28,087 | ₩27,486 | ₩27,927 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,700 | ₩28,087 | ₩27,647 | ₩28,074 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,525 | ₩27,833 | ₩26,444 | ₩27,647 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,418 | ₩26,658 | ₩26,111 | ₩26,244 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,471 | ₩27,005 | ₩26,271 | ₩26,578 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,698 | ₩26,778 | ₩25,937 | ₩26,044 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,710 | ₩26,792 | ₩25,710 | ₩26,698 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,336 | ₩26,137 | ₩25,296 | ₩26,017 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,656 | ₩26,177 | ₩25,296 | ₩25,950 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,790 | ₩25,937 | ₩25,336 | ₩25,777 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,061 | ₩28,314 | ₩25,296 | ₩25,456 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,366 | ₩27,460 | ₩26,391 | ₩26,471 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,500 | ₩28,248 | ₩27,326 | ₩27,339 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,152 | ₩27,954 | ₩27,099 | ₩27,727 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,379 | ₩27,633 | ₩26,792 | ₩26,885 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,473 | ₩27,513 | ₩26,925 | ₩27,152 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,044 | ₩26,979 | ₩25,603 | ₩26,965 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,124 | ₩26,618 | ₩25,964 | ₩26,111 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,137 | ₩26,258 | ₩25,803 | ₩26,071 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,830 | ₩26,164 | ₩25,803 | ₩26,004 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,924 | ₩26,017 | ₩25,389 | ₩25,897 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,004 | ₩26,084 | ₩25,363 | ₩25,777 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,550 | ₩25,990 | ₩25,483 | ₩25,550 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,815 | ₩25,269 | ₩24,708 | ₩25,229 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,283 | ₩25,283 | ₩24,548 | ₩24,615 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,588 | ₩25,082 | ₩24,575 | ₩25,029 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,894 | ₩24,575 | ₩23,867 | ₩24,414 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,040 | ₩24,374 | ₩23,680 | ₩23,760 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,468 | ₩24,548 | ₩23,800 | ₩24,067 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,668 | ₩24,708 | ₩24,081 | ₩24,174 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,909 | ₩25,122 | ₩24,762 | ₩24,775 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,949 | ₩25,256 | ₩24,588 | ₩24,615 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,029 | ₩25,242 | ₩24,615 | ₩24,922 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,548 | ₩25,376 | ₩24,414 | ₩25,296 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,695 | ₩24,748 | ₩24,027 | ₩24,508 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,708 | ₩25,723 | ₩24,682 | ₩25,042 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,389 | ₩25,389 | ₩24,441 | ₩24,949 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,164 | ₩26,164 | ₩24,535 | ₩24,922 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,698 | ₩26,818 | ₩25,616 | ₩25,777 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,072 | ₩27,473 | ₩26,605 | ₩26,658 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,727 | ₩28,087 | ₩27,339 | ₩27,406 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,020 | ₩28,541 | ₩27,847 | ₩28,221 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,621 | ₩28,755 | ₩27,713 | ₩28,207 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,820 | ₩28,702 | ₩27,740 | ₩28,154 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,328 | ₩28,541 | ₩27,219 | ₩27,807 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,219 | ₩28,394 | ₩27,219 | ₩28,207 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,354 | ₩28,515 | ₩26,805 | ₩26,899 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,034 | ₩28,782 | ₩27,553 | ₩28,648 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,526 | ₩28,221 | ₩27,446 | ₩27,807 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,845 | ₩27,767 | ₩26,778 | ₩27,313 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,645 | ₩27,032 | ₩26,404 | ₩26,712 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,912 | ₩27,112 | ₩26,498 | ₩26,658 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,232 | ₩27,273 | ₩26,672 | ₩27,059 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,647 | ₩27,647 | ₩26,565 | ₩27,019 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,700 | ₩28,461 | ₩27,673 | ₩28,207 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,687 | ₩27,900 | ₩27,379 | ₩27,793 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,448 | ₩28,555 | ₩27,647 | ₩27,860 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,181 | ₩28,541 | ₩27,940 | ₩28,248 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,354 | ₩28,488 | ₩27,753 | ₩27,994 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,139 | ₩28,368 | ₩27,099 | ₩28,274 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,473 | ₩27,553 | ₩27,112 | ₩27,206 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,366 | ₩27,687 | ₩27,273 | ₩27,526 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,513 | ₩27,687 | ₩26,778 | ₩27,366 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,511 | ₩27,660 | ₩26,404 | ₩27,433 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,924 | ₩26,525 | ₩25,910 | ₩26,404 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,017 | ₩26,191 | ₩25,563 | ₩25,710 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,444 | ₩26,538 | ₩25,656 | ₩25,777 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,378 | ₩27,152 | ₩26,364 | ₩26,952 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,912 | ₩27,086 | ₩26,498 | ₩26,872 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,431 | ₩26,658 | ₩26,231 | ₩26,645 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,045 | ₩27,099 | ₩26,151 | ₩26,525 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,540 | ₩27,767 | ₩27,273 | ₩27,326 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,139 | ₩27,753 | ₩27,045 | ₩27,727 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,738 | ₩27,446 | ₩26,458 | ₩27,099 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,580 | ₩27,954 | ₩27,286 | ₩27,807 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,206 | ₩27,593 | ₩26,952 | ₩27,379 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,551 | ₩27,406 | ₩26,551 | ₩27,005 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,511 | ₩26,792 | ₩26,284 | ₩26,404 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,910 | ₩26,431 | ₩25,910 | ₩26,164 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,323 | ₩25,857 | ₩24,962 | ₩25,563 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,949 | ₩25,763 | ₩24,869 | ₩25,510 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,363 | ₩26,177 | ₩25,336 | ₩25,616 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,975 | ₩25,510 | ₩24,949 | ₩25,403 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,763 | ₩25,937 | ₩25,456 | ₩25,510 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,164 | ₩26,311 | ₩25,897 | ₩26,217 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,044 | ₩26,498 | ₩25,950 | ₩26,030 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,616 | ₩26,364 | ₩25,616 | ₩26,164 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,483 | ₩25,803 | ₩25,202 | ₩25,563 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,309 | ₩26,177 | ₩25,283 | ₩26,124 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,042 | ₩25,349 | ₩24,922 | ₩25,149 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,109 | ₩25,376 | ₩24,508 | ₩25,082 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,935 | ₩25,323 | ₩24,682 | ₩24,935 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,975 | ₩25,603 | ₩24,802 | ₩25,122 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,725 | ₩26,952 | ₩24,695 | ₩24,788 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,551 | ₩26,952 | ₩26,458 | ₩26,551 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,097 | ₩26,645 | ₩26,097 | ₩26,605 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,990 | ₩26,391 | ₩25,990 | ₩26,204 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,670 | ₩26,258 | ₩25,603 | ₩26,057 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,109 | ₩26,137 | ₩25,015 | ₩25,750 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,922 | ₩25,309 | ₩24,641 | ₩24,949 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,134 | ₩25,096 | ₩23,800 | ₩24,828 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,935 | ₩25,029 | ₩24,281 | ₩24,374 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,655 | ₩25,189 | ₩24,521 | ₩24,922 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,521 | ₩24,775 | ₩24,187 | ₩24,294 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,748 | ₩24,842 | ₩24,281 | ₩24,615 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,309 | ₩25,523 | ₩24,535 | ₩25,002 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,055 | ₩25,830 | ₩24,855 | ₩25,536 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,082 | ₩25,990 | ₩25,029 | ₩25,162 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,909 | ₩25,456 | ₩24,334 | ₩25,323 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,242 | ₩25,376 | ₩24,641 | ₩24,802 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,057 | ₩26,271 | ₩25,162 | ₩25,309 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,910 | ₩26,338 | ₩25,737 | ₩26,057 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,364 | ₩26,565 | ₩25,656 | ₩25,964 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,593 | ₩27,633 | ₩26,565 | ₩26,752 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,099 | ₩27,313 | ₩26,725 | ₩27,059 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,698 | ₩27,086 | ₩26,298 | ₩26,965 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,713 | ₩27,740 | ₩26,378 | ₩26,925 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,353 | ₩27,860 | ₩27,005 | ₩27,553 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,872 | ₩27,513 | ₩26,351 | ₩27,086 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,885 | ₩27,339 | ₩26,538 | ₩27,232 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,859 | ₩27,179 | ₩26,618 | ₩27,032 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,924 | ₩26,859 | ₩25,790 | ₩26,698 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,737 | ₩26,030 | ₩25,015 | ₩25,470 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,269 | ₩25,737 | ₩25,189 | ₩25,643 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,111 | ₩26,177 | ₩24,775 | ₩25,376 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,323 | ₩26,057 | ₩25,136 | ₩26,004 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,416 | ₩25,429 | ₩24,682 | ₩24,802 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,256 | ₩25,536 | ₩25,042 | ₩25,323 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,561 | ₩25,496 | ₩24,361 | ₩25,256 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,176 | ₩25,710 | ₩24,121 | ₩24,361 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,416 | ₩26,057 | ₩25,309 | ₩25,884 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,775 | ₩25,202 | ₩24,374 | ₩25,069 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,027 | ₩24,842 | ₩23,640 | ₩24,548 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,508 | ₩24,708 | ₩24,107 | ₩24,508 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,176 | ₩25,643 | ₩24,601 | ₩24,842 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,456 | ₩25,536 | ₩24,281 | ₩24,548 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,042 | ₩25,443 | ₩24,922 | ₩25,269 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,002 | ₩25,162 | ₩24,668 | ₩24,842 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,136 | ₩25,670 | ₩24,548 | ₩24,561 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,481 | ₩24,775 | ₩24,388 | ₩24,682 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,107 | ₩24,708 | ₩24,040 | ₩24,575 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,920 | ₩24,121 | ₩23,506 | ₩23,560 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,027 | ₩24,214 | ₩23,907 | ₩24,040 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,560 | ₩24,161 | ₩23,439 | ₩24,067 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,853 | ₩24,334 | ₩23,520 | ₩23,626 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,279 | ₩23,827 | ₩23,239 | ₩23,666 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,439 | ₩23,586 | ₩22,945 | ₩23,012 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,560 | ₩23,827 | ₩23,092 | ₩23,413 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,718 | ₩23,760 | ₩22,585 | ₩23,453 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,852 | ₩23,106 | ₩22,264 | ₩22,491 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,426 | ₩23,520 | ₩22,438 | ₩22,571 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,386 | ₩23,773 | ₩22,411 | ₩23,346 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩20,995 | ₩22,050 | ₩20,835 | ₩21,917 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,129 | ₩21,209 | ₩20,808 | ₩20,875 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,075 | ₩21,236 | ₩21,035 | ₩21,116 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,915 | ₩21,049 | ₩20,782 | ₩20,942 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,902 | ₩21,116 | ₩20,648 | ₩20,862 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,116 | ₩21,156 | ₩20,808 | ₩20,848 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,276 | ₩21,316 | ₩20,862 | ₩21,022 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,062 | ₩21,583 | ₩21,062 | ₩21,102 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,795 | ₩21,116 | ₩20,795 | ₩20,929 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,915 | ₩21,022 | ₩20,515 | ₩20,755 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,568 | ₩21,049 | ₩20,501 | ₩20,915 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,383 | ₩21,476 | ₩20,421 | ₩20,461 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,957 | ₩21,957 | ₩21,383 | ₩21,690 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,211 | ₩22,371 | ₩21,489 | ₩21,890 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,930 | ₩22,651 | ₩21,917 | ₩22,224 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,436 | ₩22,291 | ₩21,396 | ₩22,090 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,289 | ₩21,703 | ₩21,249 | ₩21,449 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,503 | ₩21,663 | ₩21,209 | ₩21,289 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,663 | ₩21,944 | ₩21,556 | ₩21,596 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,636 | ₩22,010 | ₩21,476 | ₩21,770 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,635 | ₩21,904 | ₩20,635 | ₩21,797 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,555 | ₩20,648 | ₩20,074 | ₩20,474 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,488 | ₩20,969 | ₩20,488 | ₩20,608 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,127 | ₩20,608 | ₩20,114 | ₩20,515 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,047 | ₩20,368 | ₩20,047 | ₩20,154 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,074 | ₩20,194 | ₩19,793 | ₩20,074 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,900 | ₩20,207 | ₩19,633 | ₩20,074 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,179 | ₩20,034 | ₩19,099 | ₩19,967 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,648 | ₩20,648 | ₩19,139 | ₩19,206 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,967 | ₩20,421 | ₩19,913 | ₩20,328 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,873 | ₩20,595 | ₩19,767 | ₩20,448 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,915 | ₩21,089 | ₩20,047 | ₩20,060 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,287 | ₩21,075 | ₩20,167 | ₩20,995 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,635 | ₩20,755 | ₩20,287 | ₩20,394 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,848 | ₩21,022 | ₩20,555 | ₩20,568 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,862 | ₩21,369 | ₩20,701 | ₩20,955 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,755 | ₩21,022 | ₩20,648 | ₩20,888 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,474 | ₩20,661 | ₩20,207 | ₩20,568 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,247 | ₩20,715 | ₩20,167 | ₩20,528 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,713 | ₩20,221 | ₩19,713 | ₩20,047 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,633 | ₩19,900 | ₩19,526 | ₩19,700 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,459 | ₩20,100 | ₩19,219 | ₩20,100 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,234 | ₩20,247 | ₩19,326 | ₩19,499 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,247 | ₩20,875 | ₩20,034 | ₩20,194 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,221 | ₩20,661 | ₩19,954 | ₩20,448 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,566 | ₩20,167 | ₩19,286 | ₩19,967 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,765 | ₩18,925 | ₩18,498 | ₩18,631 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,805 | ₩18,979 | ₩18,484 | ₩18,484 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,231 | ₩18,872 | ₩18,177 | ₩18,805 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,683 | ₩18,084 | ₩17,603 | ₩17,763 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,309 | ₩17,656 | ₩17,162 | ₩17,456 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,015 | ₩17,256 | ₩16,882 | ₩17,042 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,922 | ₩17,069 | ₩16,695 | ₩16,908 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,216 | ₩17,256 | ₩16,802 | ₩16,949 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,989 | ₩17,242 | ₩16,802 | ₩17,109 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,575 | ₩16,908 | ₩16,534 | ₩16,762 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,775 | ₩17,055 | ₩16,534 | ₩16,975 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,403 | ₩17,523 | ₩16,414 | ₩16,441 | -5.53% | 352.1만 |
|---|