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 | ₩25,459 | ₩25,526 | ₩25,259 | ₩25,352 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,152 | ₩25,459 | ₩24,925 | ₩25,379 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,392 | ₩25,392 | ₩24,617 | ₩24,885 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,194 | ₩26,234 | ₩25,392 | ₩25,392 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,165 | ₩26,408 | ₩25,112 | ₩26,074 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,032 | ₩25,620 | ₩24,991 | ₩25,125 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,831 | ₩25,352 | ₩24,671 | ₩25,272 | +1.78% | 371만 |
| 2026.09.30 | ₩25,259 | ₩25,259 | ₩24,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,032 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,660 | ₩25,686 | ₩25,232 | ₩25,366 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,689 | ₩26,689 | ₩25,967 | ₩26,061 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,462 | ₩26,903 | ₩26,208 | ₩26,542 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,370 | ₩27,450 | ₩26,542 | ₩26,595 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,103 | ₩27,557 | ₩26,809 | ₩27,103 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,622 | ₩27,544 | ₩26,475 | ₩26,969 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,796 | ₩27,183 | ₩26,368 | ₩26,929 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,156 | ₩27,410 | ₩26,662 | ₩26,822 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,531 | ₩27,664 | ₩27,156 | ₩27,437 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,932 | ₩28,079 | ₩27,156 | ₩27,464 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,704 | ₩28,172 | ₩27,597 | ₩28,025 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,132 | ₩28,159 | ₩27,036 | ₩27,450 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,586 | ₩28,800 | ₩27,771 | ₩28,199 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,961 | ₩28,961 | ₩27,905 | ₩28,493 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,800 | ₩29,308 | ₩28,439 | ₩28,760 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,987 | ₩29,201 | ₩28,520 | ₩28,586 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,560 | ₩28,613 | ₩28,199 | ₩28,586 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,054 | ₩29,215 | ₩28,480 | ₩28,720 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,319 | ₩29,174 | ₩28,279 | ₩29,014 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,840 | ₩29,054 | ₩28,346 | ₩28,546 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,453 | ₩28,974 | ₩28,052 | ₩28,453 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,865 | ₩28,132 | ₩27,370 | ₩28,052 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,836 | ₩28,426 | ₩26,702 | ₩27,744 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,488 | ₩27,090 | ₩26,167 | ₩27,036 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,328 | ₩26,715 | ₩25,954 | ₩26,649 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,103 | ₩27,370 | ₩26,087 | ₩26,408 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,330 | ₩27,571 | ₩26,903 | ₩27,290 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,771 | ₩28,052 | ₩26,983 | ₩27,090 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,771 | ₩28,520 | ₩27,491 | ₩27,651 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,894 | ₩28,961 | ₩28,039 | ₩28,052 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,399 | ₩28,894 | ₩28,346 | ₩28,867 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,785 | ₩28,466 | ₩27,731 | ₩28,252 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,691 | ₩27,945 | ₩27,357 | ₩27,584 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,025 | ₩28,105 | ₩27,504 | ₩27,945 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,718 | ₩28,105 | ₩27,664 | ₩28,092 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,542 | ₩27,851 | ₩26,462 | ₩27,664 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,435 | ₩26,675 | ₩26,127 | ₩26,261 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,488 | ₩27,023 | ₩26,288 | ₩26,595 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,715 | ₩26,796 | ₩25,954 | ₩26,061 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,726 | ₩26,809 | ₩25,726 | ₩26,715 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,352 | ₩26,154 | ₩25,312 | ₩26,034 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,673 | ₩26,194 | ₩25,312 | ₩25,967 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,807 | ₩25,954 | ₩25,352 | ₩25,793 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,079 | ₩28,333 | ₩25,312 | ₩25,473 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,384 | ₩27,477 | ₩26,408 | ₩26,488 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,517 | ₩28,266 | ₩27,344 | ₩27,357 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,170 | ₩27,972 | ₩27,116 | ₩27,744 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,397 | ₩27,651 | ₩26,809 | ₩26,903 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,491 | ₩27,531 | ₩26,943 | ₩27,170 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,061 | ₩26,996 | ₩25,620 | ₩26,983 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,141 | ₩26,635 | ₩25,980 | ₩26,127 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,154 | ₩26,274 | ₩25,820 | ₩26,087 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,847 | ₩26,181 | ₩25,820 | ₩26,020 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,940 | ₩26,034 | ₩25,406 | ₩25,914 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,020 | ₩26,101 | ₩25,379 | ₩25,793 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,566 | ₩26,007 | ₩25,499 | ₩25,566 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,831 | ₩25,285 | ₩24,724 | ₩25,245 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,299 | ₩25,299 | ₩24,564 | ₩24,631 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,604 | ₩25,098 | ₩24,590 | ₩25,045 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,909 | ₩24,590 | ₩23,882 | ₩24,430 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,056 | ₩24,390 | ₩23,695 | ₩23,775 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,484 | ₩24,564 | ₩23,815 | ₩24,083 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,684 | ₩24,724 | ₩24,096 | ₩24,190 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,925 | ₩25,138 | ₩24,778 | ₩24,791 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,965 | ₩25,272 | ₩24,604 | ₩24,631 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,045 | ₩25,259 | ₩24,631 | ₩24,938 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,564 | ₩25,392 | ₩24,430 | ₩25,312 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,711 | ₩24,764 | ₩24,043 | ₩24,524 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,724 | ₩25,740 | ₩24,697 | ₩25,058 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,406 | ₩25,406 | ₩24,457 | ₩24,965 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,181 | ₩26,181 | ₩24,550 | ₩24,938 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,715 | ₩26,836 | ₩25,633 | ₩25,793 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,090 | ₩27,491 | ₩26,622 | ₩26,675 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,744 | ₩28,105 | ₩27,357 | ₩27,424 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,039 | ₩28,560 | ₩27,865 | ₩28,239 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,640 | ₩28,774 | ₩27,731 | ₩28,226 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,838 | ₩28,720 | ₩27,758 | ₩28,172 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,346 | ₩28,560 | ₩27,237 | ₩27,825 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,237 | ₩28,413 | ₩27,237 | ₩28,226 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,373 | ₩28,533 | ₩26,822 | ₩26,916 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,052 | ₩28,800 | ₩27,571 | ₩28,667 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,544 | ₩28,239 | ₩27,464 | ₩27,825 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,862 | ₩27,785 | ₩26,796 | ₩27,330 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,662 | ₩27,050 | ₩26,421 | ₩26,729 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,929 | ₩27,130 | ₩26,515 | ₩26,675 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,250 | ₩27,290 | ₩26,689 | ₩27,076 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,664 | ₩27,664 | ₩26,582 | ₩27,036 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,718 | ₩28,480 | ₩27,691 | ₩28,226 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,704 | ₩27,918 | ₩27,397 | ₩27,811 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,466 | ₩28,573 | ₩27,664 | ₩27,878 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,199 | ₩28,560 | ₩27,958 | ₩28,266 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,373 | ₩28,506 | ₩27,771 | ₩28,012 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,156 | ₩28,386 | ₩27,116 | ₩28,292 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,491 | ₩27,571 | ₩27,130 | ₩27,223 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,384 | ₩27,704 | ₩27,290 | ₩27,544 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,531 | ₩27,704 | ₩26,796 | ₩27,384 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,528 | ₩27,678 | ₩26,421 | ₩27,450 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,940 | ₩26,542 | ₩25,927 | ₩26,421 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,034 | ₩26,208 | ₩25,579 | ₩25,726 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,462 | ₩26,555 | ₩25,673 | ₩25,793 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,395 | ₩27,170 | ₩26,381 | ₩26,969 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,929 | ₩27,103 | ₩26,515 | ₩26,889 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,448 | ₩26,675 | ₩26,248 | ₩26,662 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,063 | ₩27,116 | ₩26,167 | ₩26,542 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,557 | ₩27,785 | ₩27,290 | ₩27,344 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,156 | ₩27,771 | ₩27,063 | ₩27,744 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,756 | ₩27,464 | ₩26,475 | ₩27,116 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,597 | ₩27,972 | ₩27,303 | ₩27,825 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,223 | ₩27,611 | ₩26,969 | ₩27,397 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,568 | ₩27,424 | ₩26,568 | ₩27,023 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,528 | ₩26,809 | ₩26,301 | ₩26,421 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,927 | ₩26,448 | ₩25,927 | ₩26,181 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,339 | ₩25,873 | ₩24,978 | ₩25,579 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,965 | ₩25,780 | ₩24,885 | ₩25,526 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,379 | ₩26,194 | ₩25,352 | ₩25,633 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,991 | ₩25,526 | ₩24,965 | ₩25,419 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,780 | ₩25,954 | ₩25,473 | ₩25,526 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,181 | ₩26,328 | ₩25,914 | ₩26,234 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,061 | ₩26,515 | ₩25,967 | ₩26,047 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,633 | ₩26,381 | ₩25,633 | ₩26,181 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,499 | ₩25,820 | ₩25,219 | ₩25,579 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,326 | ₩26,194 | ₩25,299 | ₩26,141 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,058 | ₩25,366 | ₩24,938 | ₩25,165 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,125 | ₩25,392 | ₩24,524 | ₩25,098 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,951 | ₩25,339 | ₩24,697 | ₩24,951 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,991 | ₩25,620 | ₩24,818 | ₩25,138 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,742 | ₩26,969 | ₩24,711 | ₩24,804 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,568 | ₩26,969 | ₩26,475 | ₩26,568 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,114 | ₩26,662 | ₩26,114 | ₩26,622 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩26,007 | ₩26,408 | ₩26,007 | ₩26,221 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,686 | ₩26,274 | ₩25,620 | ₩26,074 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,125 | ₩26,154 | ₩25,032 | ₩25,767 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,938 | ₩25,326 | ₩24,657 | ₩24,965 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,149 | ₩25,112 | ₩23,815 | ₩24,844 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,951 | ₩25,045 | ₩24,296 | ₩24,390 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,671 | ₩25,205 | ₩24,537 | ₩24,938 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,537 | ₩24,791 | ₩24,203 | ₩24,310 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,764 | ₩24,858 | ₩24,296 | ₩24,631 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,326 | ₩25,539 | ₩24,550 | ₩25,018 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,072 | ₩25,847 | ₩24,871 | ₩25,553 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,098 | ₩26,007 | ₩25,045 | ₩25,179 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,925 | ₩25,473 | ₩24,350 | ₩25,339 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,259 | ₩25,392 | ₩24,657 | ₩24,818 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,074 | ₩26,288 | ₩25,179 | ₩25,326 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,927 | ₩26,355 | ₩25,753 | ₩26,074 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,381 | ₩26,582 | ₩25,673 | ₩25,980 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,611 | ₩27,651 | ₩26,582 | ₩26,769 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,116 | ₩27,330 | ₩26,742 | ₩27,076 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,715 | ₩27,103 | ₩26,315 | ₩26,983 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,731 | ₩27,758 | ₩26,395 | ₩26,943 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,370 | ₩27,878 | ₩27,023 | ₩27,571 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,889 | ₩27,531 | ₩26,368 | ₩27,103 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,903 | ₩27,357 | ₩26,555 | ₩27,250 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,876 | ₩27,197 | ₩26,635 | ₩27,050 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,940 | ₩26,876 | ₩25,807 | ₩26,715 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,753 | ₩26,047 | ₩25,032 | ₩25,486 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,285 | ₩25,753 | ₩25,205 | ₩25,660 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,127 | ₩26,194 | ₩24,791 | ₩25,392 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,339 | ₩26,074 | ₩25,152 | ₩26,020 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,432 | ₩25,446 | ₩24,697 | ₩24,818 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,272 | ₩25,553 | ₩25,058 | ₩25,339 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,577 | ₩25,513 | ₩24,377 | ₩25,272 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,192 | ₩25,726 | ₩24,136 | ₩24,377 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,432 | ₩26,074 | ₩25,326 | ₩25,900 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,791 | ₩25,219 | ₩24,390 | ₩25,085 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,043 | ₩24,858 | ₩23,655 | ₩24,564 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,524 | ₩24,724 | ₩24,123 | ₩24,524 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,192 | ₩25,660 | ₩24,617 | ₩24,858 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,473 | ₩25,553 | ₩24,296 | ₩24,564 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,058 | ₩25,459 | ₩24,938 | ₩25,285 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,018 | ₩25,179 | ₩24,684 | ₩24,858 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,152 | ₩25,686 | ₩24,564 | ₩24,577 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,497 | ₩24,791 | ₩24,403 | ₩24,697 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,123 | ₩24,724 | ₩24,056 | ₩24,590 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,936 | ₩24,136 | ₩23,521 | ₩23,575 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,043 | ₩24,230 | ₩23,922 | ₩24,056 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,575 | ₩24,176 | ₩23,455 | ₩24,083 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,869 | ₩24,350 | ₩23,535 | ₩23,642 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,294 | ₩23,842 | ₩23,254 | ₩23,682 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,455 | ₩23,602 | ₩22,960 | ₩23,027 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,575 | ₩23,842 | ₩23,107 | ₩23,428 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,733 | ₩23,775 | ₩22,599 | ₩23,468 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,866 | ₩23,120 | ₩22,278 | ₩22,506 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,441 | ₩23,535 | ₩22,452 | ₩22,586 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,401 | ₩23,789 | ₩22,425 | ₩23,361 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,009 | ₩22,065 | ₩20,848 | ₩21,931 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,142 | ₩21,223 | ₩20,822 | ₩20,889 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,089 | ₩21,249 | ₩21,049 | ₩21,129 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,929 | ₩21,062 | ₩20,795 | ₩20,955 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,915 | ₩21,129 | ₩20,661 | ₩20,875 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,129 | ₩21,169 | ₩20,822 | ₩20,862 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,289 | ₩21,330 | ₩20,875 | ₩21,036 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,076 | ₩21,597 | ₩21,076 | ₩21,116 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,808 | ₩21,129 | ₩20,808 | ₩20,942 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,929 | ₩21,036 | ₩20,528 | ₩20,768 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,581 | ₩21,062 | ₩20,514 | ₩20,929 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,396 | ₩21,490 | ₩20,434 | ₩20,474 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,971 | ₩21,971 | ₩21,396 | ₩21,704 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,225 | ₩22,385 | ₩21,503 | ₩21,904 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,944 | ₩22,666 | ₩21,931 | ₩22,238 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,450 | ₩22,305 | ₩21,410 | ₩22,105 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,303 | ₩21,717 | ₩21,263 | ₩21,463 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,517 | ₩21,677 | ₩21,223 | ₩21,303 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,677 | ₩21,958 | ₩21,570 | ₩21,610 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,650 | ₩22,025 | ₩21,490 | ₩21,784 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,648 | ₩21,918 | ₩20,648 | ₩21,811 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,568 | ₩20,661 | ₩20,087 | ₩20,488 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,501 | ₩20,982 | ₩20,501 | ₩20,621 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,140 | ₩20,621 | ₩20,127 | ₩20,528 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,060 | ₩20,381 | ₩20,060 | ₩20,167 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,087 | ₩20,207 | ₩19,806 | ₩20,087 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,913 | ₩20,220 | ₩19,646 | ₩20,087 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,191 | ₩20,047 | ₩19,111 | ₩19,980 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,661 | ₩20,661 | ₩19,151 | ₩19,218 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,980 | ₩20,434 | ₩19,926 | ₩20,341 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,886 | ₩20,608 | ₩19,779 | ₩20,461 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,929 | ₩21,102 | ₩20,060 | ₩20,073 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,301 | ₩21,089 | ₩20,180 | ₩21,009 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,648 | ₩20,768 | ₩20,301 | ₩20,407 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,862 | ₩21,036 | ₩20,568 | ₩20,581 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,875 | ₩21,383 | ₩20,715 | ₩20,969 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,768 | ₩21,036 | ₩20,661 | ₩20,902 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,488 | ₩20,675 | ₩20,220 | ₩20,581 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,260 | ₩20,728 | ₩20,180 | ₩20,541 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,726 | ₩20,234 | ₩19,726 | ₩20,060 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,646 | ₩19,913 | ₩19,539 | ₩19,712 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,472 | ₩20,113 | ₩19,231 | ₩20,113 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,247 | ₩20,260 | ₩19,338 | ₩19,512 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,260 | ₩20,889 | ₩20,047 | ₩20,207 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,234 | ₩20,675 | ₩19,966 | ₩20,461 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,579 | ₩20,180 | ₩19,298 | ₩19,980 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,777 | ₩18,937 | ₩18,510 | ₩18,643 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,817 | ₩18,991 | ₩18,496 | ₩18,496 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,242 | ₩18,884 | ₩18,189 | ₩18,817 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,694 | ₩18,095 | ₩17,614 | ₩17,775 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,320 | ₩17,668 | ₩17,173 | ₩17,467 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,026 | ₩17,267 | ₩16,893 | ₩17,053 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,933 | ₩17,080 | ₩16,706 | ₩16,919 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,227 | ₩17,267 | ₩16,812 | ₩16,959 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩17,000 | ₩17,253 | ₩16,812 | ₩17,120 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,585 | ₩16,919 | ₩16,545 | ₩16,772 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,786 | ₩17,066 | ₩16,545 | ₩16,986 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,414 | ₩17,534 | ₩16,425 | ₩16,452 | -5.53% | 352.1만 |
|---|