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 | ₩25,454 | ₩25,521 | ₩25,254 | ₩25,347 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,147 | ₩25,454 | ₩24,920 | ₩25,374 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,387 | ₩25,387 | ₩24,612 | ₩24,880 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,189 | ₩26,229 | ₩25,387 | ₩25,387 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,160 | ₩26,403 | ₩25,107 | ₩26,069 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,027 | ₩25,615 | ₩24,987 | ₩25,120 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,826 | ₩25,347 | ₩24,666 | ₩25,267 | +1.78% | 371만 |
| 2026.09.30 | ₩25,254 | ₩25,254 | ₩24,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,027 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,655 | ₩25,681 | ₩25,227 | ₩25,361 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,684 | ₩26,684 | ₩25,962 | ₩26,056 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,456 | ₩26,897 | ₩26,202 | ₩26,537 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,365 | ₩27,445 | ₩26,537 | ₩26,590 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,098 | ₩27,552 | ₩26,804 | ₩27,098 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,617 | ₩27,539 | ₩26,470 | ₩26,964 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,790 | ₩27,178 | ₩26,363 | ₩26,924 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,151 | ₩27,405 | ₩26,657 | ₩26,817 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,525 | ₩27,659 | ₩27,151 | ₩27,432 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,926 | ₩28,073 | ₩27,151 | ₩27,458 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,699 | ₩28,167 | ₩27,592 | ₩28,020 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,127 | ₩28,153 | ₩27,031 | ₩27,445 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,581 | ₩28,795 | ₩27,766 | ₩28,193 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,955 | ₩28,955 | ₩27,899 | ₩28,487 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,795 | ₩29,302 | ₩28,434 | ₩28,755 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,982 | ₩29,196 | ₩28,514 | ₩28,581 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,554 | ₩28,608 | ₩28,193 | ₩28,581 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,049 | ₩29,209 | ₩28,474 | ₩28,715 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,314 | ₩29,169 | ₩28,274 | ₩29,008 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,835 | ₩29,049 | ₩28,340 | ₩28,541 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,447 | ₩28,968 | ₩28,046 | ₩28,447 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,859 | ₩28,127 | ₩27,365 | ₩28,046 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,830 | ₩28,421 | ₩26,697 | ₩27,739 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,483 | ₩27,084 | ₩26,162 | ₩27,031 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,323 | ₩26,710 | ₩25,949 | ₩26,643 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,098 | ₩27,365 | ₩26,082 | ₩26,403 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,325 | ₩27,565 | ₩26,897 | ₩27,285 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,766 | ₩28,046 | ₩26,977 | ₩27,084 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,766 | ₩28,514 | ₩27,485 | ₩27,646 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,888 | ₩28,955 | ₩28,033 | ₩28,046 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,394 | ₩28,888 | ₩28,340 | ₩28,861 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,779 | ₩28,461 | ₩27,726 | ₩28,247 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,686 | ₩27,940 | ₩27,352 | ₩27,579 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,020 | ₩28,100 | ₩27,499 | ₩27,940 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,712 | ₩28,100 | ₩27,659 | ₩28,087 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,537 | ₩27,846 | ₩26,456 | ₩27,659 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,430 | ₩26,670 | ₩26,122 | ₩26,256 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,483 | ₩27,018 | ₩26,283 | ₩26,590 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,710 | ₩26,790 | ₩25,949 | ₩26,056 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,721 | ₩26,804 | ₩25,721 | ₩26,710 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,347 | ₩26,149 | ₩25,307 | ₩26,029 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,668 | ₩26,189 | ₩25,307 | ₩25,962 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,802 | ₩25,949 | ₩25,347 | ₩25,788 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,073 | ₩28,327 | ₩25,307 | ₩25,468 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,378 | ₩27,472 | ₩26,403 | ₩26,483 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,512 | ₩28,260 | ₩27,338 | ₩27,352 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,165 | ₩27,966 | ₩27,111 | ₩27,739 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,392 | ₩27,646 | ₩26,804 | ₩26,897 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,485 | ₩27,525 | ₩26,937 | ₩27,165 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,056 | ₩26,991 | ₩25,615 | ₩26,977 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,136 | ₩26,630 | ₩25,975 | ₩26,122 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,149 | ₩26,269 | ₩25,815 | ₩26,082 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,842 | ₩26,176 | ₩25,815 | ₩26,015 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,935 | ₩26,029 | ₩25,401 | ₩25,909 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,015 | ₩26,096 | ₩25,374 | ₩25,788 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,561 | ₩26,002 | ₩25,494 | ₩25,561 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,826 | ₩25,281 | ₩24,719 | ₩25,240 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,294 | ₩25,294 | ₩24,559 | ₩24,626 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,599 | ₩25,093 | ₩24,586 | ₩25,040 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,904 | ₩24,586 | ₩23,878 | ₩24,425 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,051 | ₩24,385 | ₩23,690 | ₩23,771 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,479 | ₩24,559 | ₩23,811 | ₩24,078 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,679 | ₩24,719 | ₩24,091 | ₩24,185 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,920 | ₩25,134 | ₩24,773 | ₩24,786 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,960 | ₩25,267 | ₩24,599 | ₩24,626 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,040 | ₩25,254 | ₩24,626 | ₩24,933 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,559 | ₩25,387 | ₩24,425 | ₩25,307 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,706 | ₩24,759 | ₩24,038 | ₩24,519 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,719 | ₩25,735 | ₩24,693 | ₩25,053 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,401 | ₩25,401 | ₩24,452 | ₩24,960 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,176 | ₩26,176 | ₩24,546 | ₩24,933 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,710 | ₩26,830 | ₩25,628 | ₩25,788 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,084 | ₩27,485 | ₩26,617 | ₩26,670 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,739 | ₩28,100 | ₩27,352 | ₩27,418 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,033 | ₩28,554 | ₩27,859 | ₩28,233 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,634 | ₩28,768 | ₩27,726 | ₩28,220 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,833 | ₩28,715 | ₩27,752 | ₩28,167 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,340 | ₩28,554 | ₩27,231 | ₩27,819 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,231 | ₩28,407 | ₩27,231 | ₩28,220 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,367 | ₩28,527 | ₩26,817 | ₩26,911 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,046 | ₩28,795 | ₩27,565 | ₩28,661 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,539 | ₩28,233 | ₩27,458 | ₩27,819 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,857 | ₩27,779 | ₩26,790 | ₩27,325 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,657 | ₩27,044 | ₩26,416 | ₩26,724 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,924 | ₩27,124 | ₩26,510 | ₩26,670 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,245 | ₩27,285 | ₩26,684 | ₩27,071 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,659 | ₩27,659 | ₩26,577 | ₩27,031 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,712 | ₩28,474 | ₩27,686 | ₩28,220 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,699 | ₩27,913 | ₩27,392 | ₩27,806 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,461 | ₩28,568 | ₩27,659 | ₩27,873 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,193 | ₩28,554 | ₩27,953 | ₩28,260 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,367 | ₩28,501 | ₩27,766 | ₩28,006 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,151 | ₩28,380 | ₩27,111 | ₩28,287 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,485 | ₩27,565 | ₩27,124 | ₩27,218 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,378 | ₩27,699 | ₩27,285 | ₩27,539 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,525 | ₩27,699 | ₩26,790 | ₩27,378 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,523 | ₩27,672 | ₩26,416 | ₩27,445 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,935 | ₩26,537 | ₩25,922 | ₩26,416 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,029 | ₩26,202 | ₩25,574 | ₩25,721 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,456 | ₩26,550 | ₩25,668 | ₩25,788 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,390 | ₩27,165 | ₩26,376 | ₩26,964 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,924 | ₩27,098 | ₩26,510 | ₩26,884 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,443 | ₩26,670 | ₩26,243 | ₩26,657 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,058 | ₩27,111 | ₩26,162 | ₩26,537 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,552 | ₩27,779 | ₩27,285 | ₩27,338 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,151 | ₩27,766 | ₩27,058 | ₩27,739 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,750 | ₩27,458 | ₩26,470 | ₩27,111 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,592 | ₩27,966 | ₩27,298 | ₩27,819 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,218 | ₩27,605 | ₩26,964 | ₩27,392 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,563 | ₩27,418 | ₩26,563 | ₩27,018 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,523 | ₩26,804 | ₩26,296 | ₩26,416 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,922 | ₩26,443 | ₩25,922 | ₩26,176 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,334 | ₩25,868 | ₩24,973 | ₩25,574 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,960 | ₩25,775 | ₩24,880 | ₩25,521 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,374 | ₩26,189 | ₩25,347 | ₩25,628 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,987 | ₩25,521 | ₩24,960 | ₩25,414 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,775 | ₩25,949 | ₩25,468 | ₩25,521 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,176 | ₩26,323 | ₩25,909 | ₩26,229 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,056 | ₩26,510 | ₩25,962 | ₩26,042 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,628 | ₩26,376 | ₩25,628 | ₩26,176 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,494 | ₩25,815 | ₩25,214 | ₩25,574 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,321 | ₩26,189 | ₩25,294 | ₩26,136 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,053 | ₩25,361 | ₩24,933 | ₩25,160 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,120 | ₩25,387 | ₩24,519 | ₩25,093 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,946 | ₩25,334 | ₩24,693 | ₩24,946 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,987 | ₩25,615 | ₩24,813 | ₩25,134 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,737 | ₩26,964 | ₩24,706 | ₩24,800 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,563 | ₩26,964 | ₩26,470 | ₩26,563 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,109 | ₩26,657 | ₩26,109 | ₩26,617 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩26,002 | ₩26,403 | ₩26,002 | ₩26,216 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,681 | ₩26,269 | ₩25,615 | ₩26,069 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,120 | ₩26,149 | ₩25,027 | ₩25,762 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,933 | ₩25,321 | ₩24,653 | ₩24,960 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,145 | ₩25,107 | ₩23,811 | ₩24,840 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,946 | ₩25,040 | ₩24,292 | ₩24,385 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,666 | ₩25,200 | ₩24,532 | ₩24,933 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,532 | ₩24,786 | ₩24,198 | ₩24,305 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,759 | ₩24,853 | ₩24,292 | ₩24,626 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,321 | ₩25,534 | ₩24,546 | ₩25,013 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,067 | ₩25,842 | ₩24,866 | ₩25,548 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,093 | ₩26,002 | ₩25,040 | ₩25,174 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,920 | ₩25,468 | ₩24,345 | ₩25,334 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,254 | ₩25,387 | ₩24,653 | ₩24,813 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,069 | ₩26,283 | ₩25,174 | ₩25,321 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,922 | ₩26,349 | ₩25,748 | ₩26,069 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,376 | ₩26,577 | ₩25,668 | ₩25,975 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,605 | ₩27,646 | ₩26,577 | ₩26,764 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,111 | ₩27,325 | ₩26,737 | ₩27,071 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,710 | ₩27,098 | ₩26,309 | ₩26,977 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,726 | ₩27,752 | ₩26,390 | ₩26,937 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,365 | ₩27,873 | ₩27,018 | ₩27,565 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,884 | ₩27,525 | ₩26,363 | ₩27,098 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,897 | ₩27,352 | ₩26,550 | ₩27,245 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,871 | ₩27,191 | ₩26,630 | ₩27,044 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,935 | ₩26,871 | ₩25,802 | ₩26,710 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,748 | ₩26,042 | ₩25,027 | ₩25,481 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,281 | ₩25,748 | ₩25,200 | ₩25,655 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,122 | ₩26,189 | ₩24,786 | ₩25,387 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,334 | ₩26,069 | ₩25,147 | ₩26,015 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,428 | ₩25,441 | ₩24,693 | ₩24,813 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,267 | ₩25,548 | ₩25,053 | ₩25,334 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,572 | ₩25,508 | ₩24,372 | ₩25,267 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,187 | ₩25,721 | ₩24,131 | ₩24,372 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,428 | ₩26,069 | ₩25,321 | ₩25,895 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,786 | ₩25,214 | ₩24,385 | ₩25,080 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,038 | ₩24,853 | ₩23,650 | ₩24,559 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,519 | ₩24,719 | ₩24,118 | ₩24,519 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,187 | ₩25,655 | ₩24,612 | ₩24,853 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,468 | ₩25,548 | ₩24,292 | ₩24,559 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,053 | ₩25,454 | ₩24,933 | ₩25,281 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,013 | ₩25,174 | ₩24,679 | ₩24,853 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,147 | ₩25,681 | ₩24,559 | ₩24,572 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,492 | ₩24,786 | ₩24,399 | ₩24,693 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,118 | ₩24,719 | ₩24,051 | ₩24,586 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,931 | ₩24,131 | ₩23,517 | ₩23,570 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,038 | ₩24,225 | ₩23,918 | ₩24,051 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,570 | ₩24,171 | ₩23,450 | ₩24,078 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,864 | ₩24,345 | ₩23,530 | ₩23,637 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,290 | ₩23,837 | ₩23,250 | ₩23,677 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,450 | ₩23,597 | ₩22,956 | ₩23,022 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,570 | ₩23,837 | ₩23,103 | ₩23,423 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,728 | ₩23,771 | ₩22,595 | ₩23,463 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,862 | ₩23,116 | ₩22,274 | ₩22,501 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,437 | ₩23,530 | ₩22,448 | ₩22,581 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,397 | ₩23,784 | ₩22,421 | ₩23,356 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,005 | ₩22,060 | ₩20,844 | ₩21,927 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,138 | ₩21,219 | ₩20,818 | ₩20,884 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,085 | ₩21,245 | ₩21,045 | ₩21,125 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,925 | ₩21,058 | ₩20,791 | ₩20,951 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,911 | ₩21,125 | ₩20,657 | ₩20,871 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,125 | ₩21,165 | ₩20,818 | ₩20,858 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,285 | ₩21,325 | ₩20,871 | ₩21,031 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,072 | ₩21,593 | ₩21,072 | ₩21,112 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,804 | ₩21,125 | ₩20,804 | ₩20,938 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,925 | ₩21,031 | ₩20,524 | ₩20,764 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,577 | ₩21,058 | ₩20,510 | ₩20,925 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,392 | ₩21,486 | ₩20,430 | ₩20,470 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,967 | ₩21,967 | ₩21,392 | ₩21,700 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,221 | ₩22,381 | ₩21,499 | ₩21,900 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,940 | ₩22,662 | ₩21,927 | ₩22,234 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,446 | ₩22,301 | ₩21,406 | ₩22,100 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,299 | ₩21,713 | ₩21,259 | ₩21,459 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,512 | ₩21,673 | ₩21,219 | ₩21,299 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,673 | ₩21,953 | ₩21,566 | ₩21,606 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,646 | ₩22,020 | ₩21,486 | ₩21,780 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,644 | ₩21,913 | ₩20,644 | ₩21,806 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,564 | ₩20,657 | ₩20,083 | ₩20,484 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,497 | ₩20,978 | ₩20,497 | ₩20,617 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,136 | ₩20,617 | ₩20,123 | ₩20,524 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,056 | ₩20,377 | ₩20,056 | ₩20,163 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,083 | ₩20,203 | ₩19,802 | ₩20,083 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,909 | ₩20,216 | ₩19,642 | ₩20,083 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,188 | ₩20,043 | ₩19,107 | ₩19,976 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,657 | ₩20,657 | ₩19,147 | ₩19,214 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,976 | ₩20,430 | ₩19,922 | ₩20,337 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,882 | ₩20,604 | ₩19,775 | ₩20,457 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,925 | ₩21,098 | ₩20,056 | ₩20,069 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,297 | ₩21,085 | ₩20,176 | ₩21,005 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,644 | ₩20,764 | ₩20,297 | ₩20,403 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,858 | ₩21,031 | ₩20,564 | ₩20,577 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,871 | ₩21,379 | ₩20,711 | ₩20,965 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,764 | ₩21,031 | ₩20,657 | ₩20,898 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,484 | ₩20,671 | ₩20,216 | ₩20,577 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,256 | ₩20,724 | ₩20,176 | ₩20,537 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,722 | ₩20,230 | ₩19,722 | ₩20,056 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,642 | ₩19,909 | ₩19,535 | ₩19,709 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,468 | ₩20,110 | ₩19,228 | ₩20,110 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,243 | ₩20,256 | ₩19,335 | ₩19,508 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,256 | ₩20,884 | ₩20,043 | ₩20,203 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,230 | ₩20,671 | ₩19,963 | ₩20,457 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,575 | ₩20,176 | ₩19,294 | ₩19,976 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,773 | ₩18,934 | ₩18,506 | ₩18,640 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,813 | ₩18,987 | ₩18,493 | ₩18,493 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,239 | ₩18,880 | ₩18,185 | ₩18,813 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,691 | ₩18,092 | ₩17,611 | ₩17,771 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,317 | ₩17,664 | ₩17,170 | ₩17,464 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,023 | ₩17,263 | ₩16,889 | ₩17,050 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,929 | ₩17,076 | ₩16,702 | ₩16,916 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,223 | ₩17,263 | ₩16,809 | ₩16,956 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,996 | ₩17,250 | ₩16,809 | ₩17,116 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,582 | ₩16,916 | ₩16,542 | ₩16,769 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,782 | ₩17,063 | ₩16,542 | ₩16,983 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,410 | ₩17,531 | ₩16,422 | ₩16,448 | -5.53% | 352.1만 |
|---|