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 | ₩25,487 | ₩25,554 | ₩25,286 | ₩25,380 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,179 | ₩25,487 | ₩24,951 | ₩25,406 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,420 | ₩25,420 | ₩24,644 | ₩24,911 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,222 | ₩26,263 | ₩25,420 | ₩25,420 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,192 | ₩26,437 | ₩25,139 | ₩26,102 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,058 | ₩25,647 | ₩25,018 | ₩25,152 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,858 | ₩25,380 | ₩24,697 | ₩25,299 | +1.78% | 371만 |
| 2026.09.30 | ₩25,286 | ₩25,286 | ₩24,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,058 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,687 | ₩25,714 | ₩25,259 | ₩25,393 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,717 | ₩26,717 | ₩25,995 | ₩26,089 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,490 | ₩26,932 | ₩26,236 | ₩26,570 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,400 | ₩27,480 | ₩26,570 | ₩26,624 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,132 | ₩27,587 | ₩26,838 | ₩27,132 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,651 | ₩27,574 | ₩26,503 | ₩26,998 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,824 | ₩27,212 | ₩26,396 | ₩26,958 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,186 | ₩27,440 | ₩26,691 | ₩26,851 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,560 | ₩27,694 | ₩27,186 | ₩27,467 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,962 | ₩28,109 | ₩27,186 | ₩27,493 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,734 | ₩28,203 | ₩27,627 | ₩28,055 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,162 | ₩28,189 | ₩27,065 | ₩27,480 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,617 | ₩28,831 | ₩27,801 | ₩28,229 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,992 | ₩28,992 | ₩27,935 | ₩28,524 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,831 | ₩29,340 | ₩28,470 | ₩28,791 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩29,019 | ₩29,233 | ₩28,550 | ₩28,617 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,590 | ₩28,644 | ₩28,229 | ₩28,617 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,086 | ₩29,246 | ₩28,510 | ₩28,751 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,350 | ₩29,206 | ₩28,310 | ₩29,045 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,871 | ₩29,086 | ₩28,376 | ₩28,577 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,483 | ₩29,005 | ₩28,082 | ₩28,483 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,895 | ₩28,162 | ₩27,400 | ₩28,082 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,865 | ₩28,457 | ₩26,731 | ₩27,774 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,517 | ₩27,119 | ₩26,196 | ₩27,065 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,356 | ₩26,744 | ₩25,982 | ₩26,677 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,132 | ₩27,400 | ₩26,115 | ₩26,437 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,360 | ₩27,600 | ₩26,932 | ₩27,320 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,801 | ₩28,082 | ₩27,012 | ₩27,119 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,801 | ₩28,550 | ₩27,520 | ₩27,681 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,925 | ₩28,992 | ₩28,069 | ₩28,082 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,430 | ₩28,925 | ₩28,376 | ₩28,898 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,815 | ₩28,497 | ₩27,761 | ₩28,283 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,721 | ₩27,975 | ₩27,386 | ₩27,614 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,055 | ₩28,136 | ₩27,534 | ₩27,975 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,748 | ₩28,136 | ₩27,694 | ₩28,122 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,570 | ₩27,881 | ₩26,490 | ₩27,694 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,463 | ₩26,704 | ₩26,156 | ₩26,289 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,517 | ₩27,052 | ₩26,316 | ₩26,624 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,744 | ₩26,824 | ₩25,982 | ₩26,089 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,754 | ₩26,838 | ₩25,754 | ₩26,744 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,380 | ₩26,182 | ₩25,339 | ₩26,062 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,701 | ₩26,222 | ₩25,339 | ₩25,995 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,834 | ₩25,982 | ₩25,380 | ₩25,821 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,109 | ₩28,363 | ₩25,339 | ₩25,500 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,413 | ₩27,507 | ₩26,437 | ₩26,517 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,547 | ₩28,296 | ₩27,373 | ₩27,386 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,199 | ₩28,002 | ₩27,146 | ₩27,774 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,427 | ₩27,681 | ₩26,838 | ₩26,932 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,520 | ₩27,560 | ₩26,972 | ₩27,199 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,089 | ₩27,025 | ₩25,647 | ₩27,012 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,169 | ₩26,664 | ₩26,008 | ₩26,156 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,182 | ₩26,303 | ₩25,848 | ₩26,115 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,875 | ₩26,209 | ₩25,848 | ₩26,049 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,968 | ₩26,062 | ₩25,433 | ₩25,941 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,049 | ₩26,129 | ₩25,406 | ₩25,821 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,594 | ₩26,035 | ₩25,527 | ₩25,594 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,858 | ₩25,313 | ₩24,751 | ₩25,273 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,326 | ₩25,326 | ₩24,590 | ₩24,657 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,630 | ₩25,125 | ₩24,617 | ₩25,072 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,935 | ₩24,617 | ₩23,908 | ₩24,456 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,082 | ₩24,416 | ₩23,721 | ₩23,801 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,510 | ₩24,590 | ₩23,841 | ₩24,109 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,711 | ₩24,751 | ₩24,122 | ₩24,216 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,951 | ₩25,166 | ₩24,804 | ₩24,818 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,992 | ₩25,299 | ₩24,630 | ₩24,657 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,072 | ₩25,286 | ₩24,657 | ₩24,965 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,590 | ₩25,420 | ₩24,456 | ₩25,339 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,737 | ₩24,791 | ₩24,068 | ₩24,550 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,751 | ₩25,768 | ₩24,724 | ₩25,085 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,433 | ₩25,433 | ₩24,483 | ₩24,992 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,209 | ₩26,209 | ₩24,577 | ₩24,965 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,744 | ₩26,865 | ₩25,661 | ₩25,821 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,119 | ₩27,520 | ₩26,651 | ₩26,704 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,774 | ₩28,136 | ₩27,386 | ₩27,453 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,069 | ₩28,590 | ₩27,895 | ₩28,269 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,671 | ₩28,805 | ₩27,761 | ₩28,256 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,868 | ₩28,751 | ₩27,788 | ₩28,203 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,376 | ₩28,590 | ₩27,266 | ₩27,855 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,266 | ₩28,443 | ₩27,266 | ₩28,256 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,403 | ₩28,564 | ₩26,851 | ₩26,945 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,082 | ₩28,831 | ₩27,600 | ₩28,698 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,574 | ₩28,269 | ₩27,493 | ₩27,855 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,891 | ₩27,815 | ₩26,824 | ₩27,360 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,691 | ₩27,079 | ₩26,450 | ₩26,758 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,958 | ₩27,159 | ₩26,544 | ₩26,704 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,279 | ₩27,320 | ₩26,717 | ₩27,105 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,694 | ₩27,694 | ₩26,610 | ₩27,065 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,748 | ₩28,510 | ₩27,721 | ₩28,256 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,734 | ₩27,948 | ₩27,427 | ₩27,841 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,497 | ₩28,604 | ₩27,694 | ₩27,908 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,229 | ₩28,590 | ₩27,988 | ₩28,296 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,403 | ₩28,537 | ₩27,801 | ₩28,042 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,186 | ₩28,417 | ₩27,146 | ₩28,323 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,520 | ₩27,600 | ₩27,159 | ₩27,253 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,413 | ₩27,734 | ₩27,320 | ₩27,574 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,560 | ₩27,734 | ₩26,824 | ₩27,413 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,557 | ₩27,707 | ₩26,450 | ₩27,480 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,968 | ₩26,570 | ₩25,955 | ₩26,450 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,062 | ₩26,236 | ₩25,607 | ₩25,754 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,490 | ₩26,584 | ₩25,701 | ₩25,821 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,423 | ₩27,199 | ₩26,410 | ₩26,998 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,958 | ₩27,132 | ₩26,544 | ₩26,918 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,477 | ₩26,704 | ₩26,276 | ₩26,691 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,092 | ₩27,146 | ₩26,196 | ₩26,570 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,587 | ₩27,815 | ₩27,320 | ₩27,373 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,186 | ₩27,801 | ₩27,092 | ₩27,774 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,784 | ₩27,493 | ₩26,503 | ₩27,146 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,627 | ₩28,002 | ₩27,333 | ₩27,855 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,253 | ₩27,641 | ₩26,998 | ₩27,427 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,597 | ₩27,453 | ₩26,597 | ₩27,052 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,557 | ₩26,838 | ₩26,329 | ₩26,450 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,955 | ₩26,477 | ₩25,955 | ₩26,209 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,366 | ₩25,901 | ₩25,005 | ₩25,607 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,992 | ₩25,808 | ₩24,911 | ₩25,554 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,406 | ₩26,222 | ₩25,380 | ₩25,661 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩25,018 | ₩25,554 | ₩24,992 | ₩25,446 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,808 | ₩25,982 | ₩25,500 | ₩25,554 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,209 | ₩26,356 | ₩25,941 | ₩26,263 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,089 | ₩26,544 | ₩25,995 | ₩26,075 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,661 | ₩26,410 | ₩25,661 | ₩26,209 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,527 | ₩25,848 | ₩25,246 | ₩25,607 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,353 | ₩26,222 | ₩25,326 | ₩26,169 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,085 | ₩25,393 | ₩24,965 | ₩25,192 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,152 | ₩25,420 | ₩24,550 | ₩25,125 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,978 | ₩25,366 | ₩24,724 | ₩24,978 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩25,018 | ₩25,647 | ₩24,844 | ₩25,166 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,771 | ₩26,998 | ₩24,737 | ₩24,831 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,597 | ₩26,998 | ₩26,503 | ₩26,597 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,142 | ₩26,691 | ₩26,142 | ₩26,651 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩26,035 | ₩26,437 | ₩26,035 | ₩26,249 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,714 | ₩26,303 | ₩25,647 | ₩26,102 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,152 | ₩26,182 | ₩25,058 | ₩25,794 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,965 | ₩25,353 | ₩24,684 | ₩24,992 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,175 | ₩25,139 | ₩23,841 | ₩24,871 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,978 | ₩25,072 | ₩24,323 | ₩24,416 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,697 | ₩25,232 | ₩24,563 | ₩24,965 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,563 | ₩24,818 | ₩24,229 | ₩24,336 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,791 | ₩24,885 | ₩24,323 | ₩24,657 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,353 | ₩25,567 | ₩24,577 | ₩25,045 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,099 | ₩25,875 | ₩24,898 | ₩25,580 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,125 | ₩26,035 | ₩25,072 | ₩25,206 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,951 | ₩25,500 | ₩24,376 | ₩25,366 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,286 | ₩25,420 | ₩24,684 | ₩24,844 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,102 | ₩26,316 | ₩25,206 | ₩25,353 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,955 | ₩26,383 | ₩25,781 | ₩26,102 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,410 | ₩26,610 | ₩25,701 | ₩26,008 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,641 | ₩27,681 | ₩26,610 | ₩26,798 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,146 | ₩27,360 | ₩26,771 | ₩27,105 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,744 | ₩27,132 | ₩26,343 | ₩27,012 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,761 | ₩27,788 | ₩26,423 | ₩26,972 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,400 | ₩27,908 | ₩27,052 | ₩27,600 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,918 | ₩27,560 | ₩26,396 | ₩27,132 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,932 | ₩27,386 | ₩26,584 | ₩27,279 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,905 | ₩27,226 | ₩26,664 | ₩27,079 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,968 | ₩26,905 | ₩25,834 | ₩26,744 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,781 | ₩26,075 | ₩25,058 | ₩25,513 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,313 | ₩25,781 | ₩25,232 | ₩25,687 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,156 | ₩26,222 | ₩24,818 | ₩25,420 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,366 | ₩26,102 | ₩25,179 | ₩26,049 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,460 | ₩25,473 | ₩24,724 | ₩24,844 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,299 | ₩25,580 | ₩25,085 | ₩25,366 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,604 | ₩25,540 | ₩24,403 | ₩25,299 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,219 | ₩25,754 | ₩24,162 | ₩24,403 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,460 | ₩26,102 | ₩25,353 | ₩25,928 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,818 | ₩25,246 | ₩24,416 | ₩25,112 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,068 | ₩24,885 | ₩23,680 | ₩24,590 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,550 | ₩24,751 | ₩24,149 | ₩24,550 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,219 | ₩25,687 | ₩24,644 | ₩24,885 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,500 | ₩25,580 | ₩24,323 | ₩24,590 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,085 | ₩25,487 | ₩24,965 | ₩25,313 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,045 | ₩25,206 | ₩24,711 | ₩24,885 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,179 | ₩25,714 | ₩24,590 | ₩24,604 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,523 | ₩24,818 | ₩24,430 | ₩24,724 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,149 | ₩24,751 | ₩24,082 | ₩24,617 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,961 | ₩24,162 | ₩23,547 | ₩23,600 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,068 | ₩24,256 | ₩23,948 | ₩24,082 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,600 | ₩24,202 | ₩23,480 | ₩24,109 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,895 | ₩24,376 | ₩23,560 | ₩23,667 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,319 | ₩23,868 | ₩23,279 | ₩23,707 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,480 | ₩23,627 | ₩22,985 | ₩23,052 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,600 | ₩23,868 | ₩23,132 | ₩23,453 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,757 | ₩23,801 | ₩22,624 | ₩23,493 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,891 | ₩23,145 | ₩22,302 | ₩22,530 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,466 | ₩23,560 | ₩22,476 | ₩22,610 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,426 | ₩23,814 | ₩22,450 | ₩23,386 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,031 | ₩22,088 | ₩20,871 | ₩21,955 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,165 | ₩21,246 | ₩20,844 | ₩20,911 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,112 | ₩21,272 | ₩21,072 | ₩21,152 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,951 | ₩21,085 | ₩20,817 | ₩20,978 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,938 | ₩21,152 | ₩20,684 | ₩20,898 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,152 | ₩21,192 | ₩20,844 | ₩20,884 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,312 | ₩21,353 | ₩20,898 | ₩21,058 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,098 | ₩21,620 | ₩21,098 | ₩21,139 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,831 | ₩21,152 | ₩20,831 | ₩20,965 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,951 | ₩21,058 | ₩20,550 | ₩20,791 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,603 | ₩21,085 | ₩20,536 | ₩20,951 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,419 | ₩21,513 | ₩20,456 | ₩20,496 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,995 | ₩21,995 | ₩21,419 | ₩21,727 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,249 | ₩22,409 | ₩21,526 | ₩21,928 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,968 | ₩22,690 | ₩21,955 | ₩22,262 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,473 | ₩22,329 | ₩21,433 | ₩22,129 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,326 | ₩21,741 | ₩21,286 | ₩21,486 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,540 | ₩21,700 | ₩21,246 | ₩21,326 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,700 | ₩21,981 | ₩21,593 | ₩21,634 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,674 | ₩22,048 | ₩21,513 | ₩21,807 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,670 | ₩21,941 | ₩20,670 | ₩21,834 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,590 | ₩20,684 | ₩20,108 | ₩20,510 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,523 | ₩21,005 | ₩20,523 | ₩20,643 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,162 | ₩20,643 | ₩20,148 | ₩20,550 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,082 | ₩20,403 | ₩20,082 | ₩20,189 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,108 | ₩20,229 | ₩19,827 | ₩20,108 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,934 | ₩20,242 | ₩19,667 | ₩20,108 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,212 | ₩20,068 | ₩19,132 | ₩20,001 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,684 | ₩20,684 | ₩19,172 | ₩19,239 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩20,001 | ₩20,456 | ₩19,948 | ₩20,363 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,908 | ₩20,630 | ₩19,801 | ₩20,483 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,951 | ₩21,125 | ₩20,082 | ₩20,095 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,322 | ₩21,112 | ₩20,202 | ₩21,031 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,670 | ₩20,791 | ₩20,322 | ₩20,429 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,884 | ₩21,058 | ₩20,590 | ₩20,603 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,898 | ₩21,406 | ₩20,737 | ₩20,991 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,791 | ₩21,058 | ₩20,684 | ₩20,924 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,510 | ₩20,697 | ₩20,242 | ₩20,603 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,282 | ₩20,751 | ₩20,202 | ₩20,563 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,747 | ₩20,256 | ₩19,747 | ₩20,082 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,667 | ₩19,934 | ₩19,560 | ₩19,734 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,493 | ₩20,135 | ₩19,252 | ₩20,135 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,269 | ₩20,282 | ₩19,359 | ₩19,533 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,282 | ₩20,911 | ₩20,068 | ₩20,229 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,256 | ₩20,697 | ₩19,988 | ₩20,483 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,600 | ₩20,202 | ₩19,319 | ₩20,001 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,797 | ₩18,958 | ₩18,530 | ₩18,663 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,837 | ₩19,011 | ₩18,516 | ₩18,516 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,262 | ₩18,904 | ₩18,209 | ₩18,837 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,714 | ₩18,115 | ₩17,633 | ₩17,794 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,339 | ₩17,687 | ₩17,192 | ₩17,486 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,045 | ₩17,285 | ₩16,911 | ₩17,071 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,951 | ₩17,098 | ₩16,724 | ₩16,938 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,245 | ₩17,285 | ₩16,831 | ₩16,978 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩17,018 | ₩17,272 | ₩16,831 | ₩17,138 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,603 | ₩16,938 | ₩16,563 | ₩16,790 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,804 | ₩17,085 | ₩16,563 | ₩17,004 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,433 | ₩17,553 | ₩16,443 | ₩16,469 | -5.53% | 352.1만 |
|---|