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 | ₩25,461 | ₩25,528 | ₩25,261 | ₩25,355 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,154 | ₩25,461 | ₩24,927 | ₩25,381 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,395 | ₩25,395 | ₩24,619 | ₩24,887 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,197 | ₩26,237 | ₩25,395 | ₩25,395 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,167 | ₩26,410 | ₩25,114 | ₩26,076 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,034 | ₩25,622 | ₩24,994 | ₩25,127 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,833 | ₩25,355 | ₩24,673 | ₩25,274 | +1.78% | 371만 |
| 2026.09.30 | ₩25,261 | ₩25,261 | ₩24,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,034 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,662 | ₩25,689 | ₩25,234 | ₩25,368 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,691 | ₩26,691 | ₩25,969 | ₩26,063 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,464 | ₩26,905 | ₩26,210 | ₩26,544 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,373 | ₩27,453 | ₩26,544 | ₩26,598 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,105 | ₩27,560 | ₩26,811 | ₩27,105 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,624 | ₩27,547 | ₩26,477 | ₩26,972 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,798 | ₩27,186 | ₩26,370 | ₩26,932 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,159 | ₩27,413 | ₩26,664 | ₩26,825 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,533 | ₩27,667 | ₩27,159 | ₩27,440 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,934 | ₩28,081 | ₩27,159 | ₩27,466 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,707 | ₩28,175 | ₩27,600 | ₩28,028 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,135 | ₩28,161 | ₩27,039 | ₩27,453 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,589 | ₩28,803 | ₩27,774 | ₩28,201 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,963 | ₩28,963 | ₩27,907 | ₩28,495 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,803 | ₩29,311 | ₩28,442 | ₩28,763 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,204 | ₩28,522 | ₩28,589 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,562 | ₩28,616 | ₩28,201 | ₩28,589 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,057 | ₩29,217 | ₩28,482 | ₩28,723 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,322 | ₩29,177 | ₩28,282 | ₩29,017 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,843 | ₩29,057 | ₩28,348 | ₩28,549 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,455 | ₩28,977 | ₩28,054 | ₩28,455 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,867 | ₩28,135 | ₩27,373 | ₩28,054 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,838 | ₩28,429 | ₩26,704 | ₩27,747 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,491 | ₩27,092 | ₩26,170 | ₩27,039 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,330 | ₩26,718 | ₩25,956 | ₩26,651 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,105 | ₩27,373 | ₩26,090 | ₩26,410 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,333 | ₩27,573 | ₩26,905 | ₩27,293 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,774 | ₩28,054 | ₩26,985 | ₩27,092 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,774 | ₩28,522 | ₩27,493 | ₩27,653 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,896 | ₩28,963 | ₩28,041 | ₩28,054 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,402 | ₩28,896 | ₩28,348 | ₩28,870 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,787 | ₩28,469 | ₩27,734 | ₩28,255 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,694 | ₩27,947 | ₩27,359 | ₩27,587 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,028 | ₩28,108 | ₩27,506 | ₩27,947 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,720 | ₩28,108 | ₩27,667 | ₩28,094 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,544 | ₩27,854 | ₩26,464 | ₩27,667 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,437 | ₩26,678 | ₩26,130 | ₩26,263 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,491 | ₩27,025 | ₩26,290 | ₩26,598 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,718 | ₩26,798 | ₩25,956 | ₩26,063 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,729 | ₩26,811 | ₩25,729 | ₩26,718 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,355 | ₩26,156 | ₩25,314 | ₩26,036 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,675 | ₩26,197 | ₩25,314 | ₩25,969 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,809 | ₩25,956 | ₩25,355 | ₩25,796 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,081 | ₩28,335 | ₩25,314 | ₩25,475 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,386 | ₩27,480 | ₩26,410 | ₩26,491 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,520 | ₩28,268 | ₩27,346 | ₩27,359 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,172 | ₩27,974 | ₩27,119 | ₩27,747 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,399 | ₩27,653 | ₩26,811 | ₩26,905 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,493 | ₩27,533 | ₩26,945 | ₩27,172 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,063 | ₩26,999 | ₩25,622 | ₩26,985 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,143 | ₩26,638 | ₩25,983 | ₩26,130 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,156 | ₩26,277 | ₩25,822 | ₩26,090 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,849 | ₩26,183 | ₩25,822 | ₩26,023 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,943 | ₩26,036 | ₩25,408 | ₩25,916 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,023 | ₩26,103 | ₩25,381 | ₩25,796 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,568 | ₩26,009 | ₩25,502 | ₩25,568 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,833 | ₩25,288 | ₩24,726 | ₩25,248 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,301 | ₩25,301 | ₩24,566 | ₩24,633 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,606 | ₩25,101 | ₩24,593 | ₩25,047 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,911 | ₩24,593 | ₩23,884 | ₩24,432 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,058 | ₩24,392 | ₩23,697 | ₩23,777 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,486 | ₩24,566 | ₩23,817 | ₩24,085 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,686 | ₩24,726 | ₩24,098 | ₩24,192 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,927 | ₩25,141 | ₩24,780 | ₩24,793 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,967 | ₩25,274 | ₩24,606 | ₩24,633 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,047 | ₩25,261 | ₩24,633 | ₩24,940 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,566 | ₩25,395 | ₩24,432 | ₩25,314 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,713 | ₩24,766 | ₩24,045 | ₩24,526 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,726 | ₩25,742 | ₩24,700 | ₩25,061 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,408 | ₩25,408 | ₩24,459 | ₩24,967 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,183 | ₩26,183 | ₩24,553 | ₩24,940 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,718 | ₩26,838 | ₩25,635 | ₩25,796 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,092 | ₩27,493 | ₩26,624 | ₩26,678 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,747 | ₩28,108 | ₩27,359 | ₩27,426 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,041 | ₩28,562 | ₩27,867 | ₩28,242 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,642 | ₩28,776 | ₩27,734 | ₩28,228 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,841 | ₩28,723 | ₩27,760 | ₩28,175 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,348 | ₩28,562 | ₩27,239 | ₩27,827 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,239 | ₩28,415 | ₩27,239 | ₩28,228 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,375 | ₩28,536 | ₩26,825 | ₩26,918 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,054 | ₩28,803 | ₩27,573 | ₩28,669 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,547 | ₩28,242 | ₩27,466 | ₩27,827 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,865 | ₩27,787 | ₩26,798 | ₩27,333 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,664 | ₩27,052 | ₩26,424 | ₩26,731 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,932 | ₩27,132 | ₩26,517 | ₩26,678 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,252 | ₩27,293 | ₩26,691 | ₩27,079 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,667 | ₩27,667 | ₩26,584 | ₩27,039 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,720 | ₩28,482 | ₩27,694 | ₩28,228 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,707 | ₩27,921 | ₩27,399 | ₩27,814 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,469 | ₩28,576 | ₩27,667 | ₩27,881 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,201 | ₩28,562 | ₩27,961 | ₩28,268 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,375 | ₩28,509 | ₩27,774 | ₩28,014 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,159 | ₩28,389 | ₩27,119 | ₩28,295 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,493 | ₩27,573 | ₩27,132 | ₩27,226 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,386 | ₩27,707 | ₩27,293 | ₩27,547 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,533 | ₩27,707 | ₩26,798 | ₩27,386 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,531 | ₩27,680 | ₩26,424 | ₩27,453 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,943 | ₩26,544 | ₩25,929 | ₩26,424 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,036 | ₩26,210 | ₩25,582 | ₩25,729 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,464 | ₩26,557 | ₩25,675 | ₩25,796 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,397 | ₩27,172 | ₩26,384 | ₩26,972 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,932 | ₩27,105 | ₩26,517 | ₩26,892 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,451 | ₩26,678 | ₩26,250 | ₩26,664 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,065 | ₩27,119 | ₩26,170 | ₩26,544 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,560 | ₩27,787 | ₩27,293 | ₩27,346 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,159 | ₩27,774 | ₩27,065 | ₩27,747 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,758 | ₩27,466 | ₩26,477 | ₩27,119 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,600 | ₩27,974 | ₩27,306 | ₩27,827 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,226 | ₩27,613 | ₩26,972 | ₩27,399 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,571 | ₩27,426 | ₩26,571 | ₩27,025 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,531 | ₩26,811 | ₩26,304 | ₩26,424 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,929 | ₩26,451 | ₩25,929 | ₩26,183 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,341 | ₩25,876 | ₩24,980 | ₩25,582 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,967 | ₩25,782 | ₩24,887 | ₩25,528 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,381 | ₩26,197 | ₩25,355 | ₩25,635 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,994 | ₩25,528 | ₩24,967 | ₩25,421 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,782 | ₩25,956 | ₩25,475 | ₩25,528 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,183 | ₩26,330 | ₩25,916 | ₩26,237 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,063 | ₩26,517 | ₩25,969 | ₩26,050 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,635 | ₩26,384 | ₩25,635 | ₩26,183 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,502 | ₩25,822 | ₩25,221 | ₩25,582 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,328 | ₩26,197 | ₩25,301 | ₩26,143 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,061 | ₩25,368 | ₩24,940 | ₩25,167 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,127 | ₩25,395 | ₩24,526 | ₩25,101 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,954 | ₩25,341 | ₩24,700 | ₩24,954 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,994 | ₩25,622 | ₩24,820 | ₩25,141 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,745 | ₩26,972 | ₩24,713 | ₩24,807 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,571 | ₩26,972 | ₩26,477 | ₩26,571 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,116 | ₩26,664 | ₩26,116 | ₩26,624 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩26,009 | ₩26,410 | ₩26,009 | ₩26,223 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,689 | ₩26,277 | ₩25,622 | ₩26,076 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,127 | ₩26,156 | ₩25,034 | ₩25,769 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,940 | ₩25,328 | ₩24,660 | ₩24,967 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,152 | ₩25,114 | ₩23,817 | ₩24,847 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,954 | ₩25,047 | ₩24,299 | ₩24,392 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,673 | ₩25,208 | ₩24,539 | ₩24,940 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,539 | ₩24,793 | ₩24,205 | ₩24,312 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,766 | ₩24,860 | ₩24,299 | ₩24,633 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,328 | ₩25,542 | ₩24,553 | ₩25,020 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,074 | ₩25,849 | ₩24,873 | ₩25,555 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,101 | ₩26,009 | ₩25,047 | ₩25,181 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,927 | ₩25,475 | ₩24,352 | ₩25,341 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,261 | ₩25,395 | ₩24,660 | ₩24,820 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,076 | ₩26,290 | ₩25,181 | ₩25,328 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,929 | ₩26,357 | ₩25,756 | ₩26,076 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,384 | ₩26,584 | ₩25,675 | ₩25,983 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,613 | ₩27,653 | ₩26,584 | ₩26,771 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,119 | ₩27,333 | ₩26,745 | ₩27,079 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,718 | ₩27,105 | ₩26,317 | ₩26,985 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,734 | ₩27,760 | ₩26,397 | ₩26,945 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,373 | ₩27,881 | ₩27,025 | ₩27,573 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,892 | ₩27,533 | ₩26,370 | ₩27,105 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,905 | ₩27,359 | ₩26,557 | ₩27,252 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,878 | ₩27,199 | ₩26,638 | ₩27,052 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,943 | ₩26,878 | ₩25,809 | ₩26,718 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,756 | ₩26,050 | ₩25,034 | ₩25,488 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,288 | ₩25,756 | ₩25,208 | ₩25,662 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,130 | ₩26,197 | ₩24,793 | ₩25,395 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,341 | ₩26,076 | ₩25,154 | ₩26,023 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,435 | ₩25,448 | ₩24,700 | ₩24,820 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,274 | ₩25,555 | ₩25,061 | ₩25,341 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,579 | ₩25,515 | ₩24,379 | ₩25,274 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,194 | ₩25,729 | ₩24,138 | ₩24,379 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,435 | ₩26,076 | ₩25,328 | ₩25,903 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,793 | ₩25,221 | ₩24,392 | ₩25,087 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,045 | ₩24,860 | ₩23,657 | ₩24,566 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,526 | ₩24,726 | ₩24,125 | ₩24,526 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,194 | ₩25,662 | ₩24,619 | ₩24,860 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,475 | ₩25,555 | ₩24,299 | ₩24,566 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,061 | ₩25,461 | ₩24,940 | ₩25,288 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,020 | ₩25,181 | ₩24,686 | ₩24,860 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,154 | ₩25,689 | ₩24,566 | ₩24,579 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,499 | ₩24,793 | ₩24,406 | ₩24,700 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,125 | ₩24,726 | ₩24,058 | ₩24,593 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,938 | ₩24,138 | ₩23,523 | ₩23,577 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,045 | ₩24,232 | ₩23,924 | ₩24,058 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,577 | ₩24,178 | ₩23,457 | ₩24,085 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,871 | ₩24,352 | ₩23,537 | ₩23,644 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,296 | ₩23,844 | ₩23,256 | ₩23,684 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,457 | ₩23,604 | ₩22,962 | ₩23,029 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,577 | ₩23,844 | ₩23,109 | ₩23,430 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,735 | ₩23,777 | ₩22,601 | ₩23,470 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,869 | ₩23,122 | ₩22,280 | ₩22,508 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,443 | ₩23,537 | ₩22,454 | ₩22,588 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,403 | ₩23,791 | ₩22,427 | ₩23,363 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,011 | ₩22,067 | ₩20,850 | ₩21,933 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,144 | ₩21,225 | ₩20,824 | ₩20,890 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,091 | ₩21,251 | ₩21,051 | ₩21,131 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,931 | ₩21,064 | ₩20,797 | ₩20,957 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,917 | ₩21,131 | ₩20,663 | ₩20,877 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,131 | ₩21,171 | ₩20,824 | ₩20,864 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,291 | ₩21,331 | ₩20,877 | ₩21,037 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,078 | ₩21,599 | ₩21,078 | ₩21,118 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,810 | ₩21,131 | ₩20,810 | ₩20,944 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,931 | ₩21,037 | ₩20,530 | ₩20,770 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,583 | ₩21,064 | ₩20,516 | ₩20,931 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,398 | ₩21,492 | ₩20,436 | ₩20,476 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,973 | ₩21,973 | ₩21,398 | ₩21,706 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,227 | ₩22,387 | ₩21,505 | ₩21,906 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,946 | ₩22,668 | ₩21,933 | ₩22,240 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,452 | ₩22,307 | ₩21,412 | ₩22,107 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,305 | ₩21,719 | ₩21,265 | ₩21,465 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,519 | ₩21,679 | ₩21,225 | ₩21,305 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,679 | ₩21,960 | ₩21,572 | ₩21,612 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,652 | ₩22,027 | ₩21,492 | ₩21,786 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,650 | ₩21,920 | ₩20,650 | ₩21,813 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,570 | ₩20,663 | ₩20,088 | ₩20,489 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,503 | ₩20,984 | ₩20,503 | ₩20,623 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,142 | ₩20,623 | ₩20,129 | ₩20,530 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,062 | ₩20,383 | ₩20,062 | ₩20,169 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,088 | ₩20,209 | ₩19,808 | ₩20,088 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,915 | ₩20,222 | ₩19,647 | ₩20,088 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,193 | ₩20,048 | ₩19,113 | ₩19,982 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,663 | ₩20,663 | ₩19,153 | ₩19,220 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,982 | ₩20,436 | ₩19,928 | ₩20,342 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,888 | ₩20,610 | ₩19,781 | ₩20,463 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,931 | ₩21,104 | ₩20,062 | ₩20,075 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,302 | ₩21,091 | ₩20,182 | ₩21,011 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,650 | ₩20,770 | ₩20,302 | ₩20,409 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,864 | ₩21,037 | ₩20,570 | ₩20,583 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,877 | ₩21,385 | ₩20,717 | ₩20,971 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,770 | ₩21,037 | ₩20,663 | ₩20,904 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,489 | ₩20,677 | ₩20,222 | ₩20,583 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,262 | ₩20,730 | ₩20,182 | ₩20,543 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,728 | ₩20,236 | ₩19,728 | ₩20,062 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,647 | ₩19,915 | ₩19,541 | ₩19,714 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,474 | ₩20,115 | ₩19,233 | ₩20,115 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,249 | ₩20,262 | ₩19,340 | ₩19,514 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,262 | ₩20,890 | ₩20,048 | ₩20,209 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,236 | ₩20,677 | ₩19,968 | ₩20,463 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,581 | ₩20,182 | ₩19,300 | ₩19,982 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,779 | ₩18,939 | ₩18,511 | ₩18,645 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,819 | ₩18,993 | ₩18,498 | ₩18,498 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,244 | ₩18,886 | ₩18,191 | ₩18,819 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,696 | ₩18,097 | ₩17,616 | ₩17,776 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,322 | ₩17,669 | ₩17,175 | ₩17,469 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,028 | ₩17,268 | ₩16,894 | ₩17,055 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,934 | ₩17,081 | ₩16,707 | ₩16,921 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,228 | ₩17,268 | ₩16,814 | ₩16,961 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩17,001 | ₩17,255 | ₩16,814 | ₩17,121 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,587 | ₩16,921 | ₩16,547 | ₩16,774 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,787 | ₩17,068 | ₩16,547 | ₩16,988 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,415 | ₩17,536 | ₩16,426 | ₩16,453 | -5.53% | 352.1만 |
|---|