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 | ₩25,445 | ₩25,511 | ₩25,244 | ₩25,338 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,137 | ₩25,445 | ₩24,910 | ₩25,365 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,378 | ₩25,378 | ₩24,603 | ₩24,870 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,179 | ₩26,219 | ₩25,378 | ₩25,378 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,151 | ₩26,393 | ₩25,097 | ₩26,059 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,017 | ₩25,605 | ₩24,977 | ₩25,111 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,817 | ₩25,338 | ₩24,657 | ₩25,258 | +1.78% | 371만 |
| 2026.09.30 | ₩25,244 | ₩25,244 | ₩24,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,017 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,645 | ₩25,672 | ₩25,218 | ₩25,351 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,674 | ₩26,674 | ₩25,952 | ₩26,046 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,446 | ₩26,887 | ₩26,193 | ₩26,527 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,355 | ₩27,435 | ₩26,527 | ₩26,580 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,088 | ₩27,542 | ₩26,794 | ₩27,088 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,607 | ₩27,528 | ₩26,460 | ₩26,954 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,780 | ₩27,168 | ₩26,353 | ₩26,914 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,141 | ₩27,395 | ₩26,647 | ₩26,807 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,515 | ₩27,649 | ₩27,141 | ₩27,422 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,916 | ₩28,063 | ₩27,141 | ₩27,448 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,689 | ₩28,156 | ₩27,582 | ₩28,009 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,116 | ₩28,143 | ₩27,021 | ₩27,435 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,570 | ₩28,784 | ₩27,755 | ₩28,183 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,944 | ₩28,944 | ₩27,889 | ₩28,477 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,784 | ₩29,291 | ₩28,423 | ₩28,744 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,971 | ₩29,185 | ₩28,503 | ₩28,570 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,543 | ₩28,597 | ₩28,183 | ₩28,570 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,038 | ₩29,198 | ₩28,463 | ₩28,704 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,303 | ₩29,158 | ₩28,263 | ₩28,998 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,824 | ₩29,038 | ₩28,330 | ₩28,530 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,437 | ₩28,958 | ₩28,036 | ₩28,437 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,849 | ₩28,116 | ₩27,355 | ₩28,036 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,820 | ₩28,410 | ₩26,687 | ₩27,729 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,473 | ₩27,074 | ₩26,153 | ₩27,021 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,313 | ₩26,700 | ₩25,939 | ₩26,633 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,088 | ₩27,355 | ₩26,072 | ₩26,393 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,315 | ₩27,555 | ₩26,887 | ₩27,275 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,755 | ₩28,036 | ₩26,967 | ₩27,074 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,755 | ₩28,503 | ₩27,475 | ₩27,635 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,877 | ₩28,944 | ₩28,023 | ₩28,036 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,383 | ₩28,877 | ₩28,330 | ₩28,851 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,769 | ₩28,450 | ₩27,715 | ₩28,236 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,675 | ₩27,929 | ₩27,341 | ₩27,568 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,009 | ₩28,089 | ₩27,488 | ₩27,929 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,702 | ₩28,089 | ₩27,649 | ₩28,076 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,527 | ₩27,836 | ₩26,446 | ₩27,649 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,420 | ₩26,660 | ₩26,113 | ₩26,246 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,473 | ₩27,007 | ₩26,273 | ₩26,580 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,700 | ₩26,780 | ₩25,939 | ₩26,046 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,712 | ₩26,794 | ₩25,712 | ₩26,700 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,338 | ₩26,139 | ₩25,298 | ₩26,019 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,658 | ₩26,179 | ₩25,298 | ₩25,952 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,792 | ₩25,939 | ₩25,338 | ₩25,779 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,063 | ₩28,316 | ₩25,298 | ₩25,458 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,368 | ₩27,462 | ₩26,393 | ₩26,473 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,502 | ₩28,250 | ₩27,328 | ₩27,341 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,154 | ₩27,956 | ₩27,101 | ₩27,729 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,381 | ₩27,635 | ₩26,794 | ₩26,887 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,475 | ₩27,515 | ₩26,927 | ₩27,154 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,046 | ₩26,981 | ₩25,605 | ₩26,967 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,126 | ₩26,620 | ₩25,966 | ₩26,113 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,139 | ₩26,259 | ₩25,805 | ₩26,072 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,832 | ₩26,166 | ₩25,805 | ₩26,006 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,926 | ₩26,019 | ₩25,391 | ₩25,899 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,006 | ₩26,086 | ₩25,365 | ₩25,779 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,552 | ₩25,992 | ₩25,485 | ₩25,552 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,817 | ₩25,271 | ₩24,710 | ₩25,231 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,284 | ₩25,284 | ₩24,550 | ₩24,617 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,590 | ₩25,084 | ₩24,577 | ₩25,031 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,895 | ₩24,577 | ₩23,869 | ₩24,416 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,042 | ₩24,376 | ₩23,682 | ₩23,762 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,470 | ₩24,550 | ₩23,802 | ₩24,069 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,670 | ₩24,710 | ₩24,082 | ₩24,176 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,910 | ₩25,124 | ₩24,764 | ₩24,777 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,951 | ₩25,258 | ₩24,590 | ₩24,617 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,031 | ₩25,244 | ₩24,617 | ₩24,924 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,550 | ₩25,378 | ₩24,416 | ₩25,298 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,697 | ₩24,750 | ₩24,029 | ₩24,510 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,710 | ₩25,725 | ₩24,683 | ₩25,044 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,391 | ₩25,391 | ₩24,443 | ₩24,951 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,166 | ₩26,166 | ₩24,536 | ₩24,924 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,700 | ₩26,820 | ₩25,618 | ₩25,779 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,074 | ₩27,475 | ₩26,607 | ₩26,660 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,729 | ₩28,089 | ₩27,341 | ₩27,408 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,023 | ₩28,543 | ₩27,849 | ₩28,223 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,624 | ₩28,757 | ₩27,715 | ₩28,210 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,822 | ₩28,704 | ₩27,742 | ₩28,156 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,330 | ₩28,543 | ₩27,221 | ₩27,809 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,221 | ₩28,397 | ₩27,221 | ₩28,210 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,356 | ₩28,517 | ₩26,807 | ₩26,901 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,036 | ₩28,784 | ₩27,555 | ₩28,650 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,528 | ₩28,223 | ₩27,448 | ₩27,809 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,847 | ₩27,769 | ₩26,780 | ₩27,315 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,647 | ₩27,034 | ₩26,406 | ₩26,714 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,914 | ₩27,114 | ₩26,500 | ₩26,660 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,235 | ₩27,275 | ₩26,674 | ₩27,061 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,649 | ₩27,649 | ₩26,567 | ₩27,021 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,702 | ₩28,463 | ₩27,675 | ₩28,210 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,689 | ₩27,902 | ₩27,381 | ₩27,796 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,450 | ₩28,557 | ₩27,649 | ₩27,862 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,183 | ₩28,543 | ₩27,942 | ₩28,250 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,356 | ₩28,490 | ₩27,755 | ₩27,996 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,141 | ₩28,370 | ₩27,101 | ₩28,276 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,475 | ₩27,555 | ₩27,114 | ₩27,208 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,368 | ₩27,689 | ₩27,275 | ₩27,528 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,515 | ₩27,689 | ₩26,780 | ₩27,368 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,513 | ₩27,662 | ₩26,406 | ₩27,435 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,926 | ₩26,527 | ₩25,912 | ₩26,406 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,019 | ₩26,193 | ₩25,565 | ₩25,712 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,446 | ₩26,540 | ₩25,658 | ₩25,779 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,380 | ₩27,154 | ₩26,366 | ₩26,954 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,914 | ₩27,088 | ₩26,500 | ₩26,874 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,433 | ₩26,660 | ₩26,233 | ₩26,647 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,048 | ₩27,101 | ₩26,153 | ₩26,527 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,542 | ₩27,769 | ₩27,275 | ₩27,328 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,141 | ₩27,755 | ₩27,048 | ₩27,729 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,740 | ₩27,448 | ₩26,460 | ₩27,101 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,582 | ₩27,956 | ₩27,288 | ₩27,809 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,208 | ₩27,595 | ₩26,954 | ₩27,381 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,553 | ₩27,408 | ₩26,553 | ₩27,007 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,513 | ₩26,794 | ₩26,286 | ₩26,406 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,912 | ₩26,433 | ₩25,912 | ₩26,166 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,324 | ₩25,859 | ₩24,964 | ₩25,565 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,951 | ₩25,765 | ₩24,870 | ₩25,511 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,365 | ₩26,179 | ₩25,338 | ₩25,618 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,977 | ₩25,511 | ₩24,951 | ₩25,405 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,765 | ₩25,939 | ₩25,458 | ₩25,511 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,166 | ₩26,313 | ₩25,899 | ₩26,219 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,046 | ₩26,500 | ₩25,952 | ₩26,032 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,618 | ₩26,366 | ₩25,618 | ₩26,166 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,485 | ₩25,805 | ₩25,204 | ₩25,565 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,311 | ₩26,179 | ₩25,284 | ₩26,126 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,044 | ₩25,351 | ₩24,924 | ₩25,151 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,111 | ₩25,378 | ₩24,510 | ₩25,084 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,937 | ₩25,324 | ₩24,683 | ₩24,937 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,977 | ₩25,605 | ₩24,804 | ₩25,124 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,727 | ₩26,954 | ₩24,697 | ₩24,790 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,553 | ₩26,954 | ₩26,460 | ₩26,553 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,099 | ₩26,647 | ₩26,099 | ₩26,607 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,992 | ₩26,393 | ₩25,992 | ₩26,206 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,672 | ₩26,259 | ₩25,605 | ₩26,059 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,111 | ₩26,139 | ₩25,017 | ₩25,752 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,924 | ₩25,311 | ₩24,643 | ₩24,951 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,136 | ₩25,097 | ₩23,802 | ₩24,830 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,937 | ₩25,031 | ₩24,283 | ₩24,376 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,657 | ₩25,191 | ₩24,523 | ₩24,924 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,523 | ₩24,777 | ₩24,189 | ₩24,296 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,750 | ₩24,844 | ₩24,283 | ₩24,617 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,311 | ₩25,525 | ₩24,536 | ₩25,004 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,057 | ₩25,832 | ₩24,857 | ₩25,538 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,084 | ₩25,992 | ₩25,031 | ₩25,164 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,910 | ₩25,458 | ₩24,336 | ₩25,324 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,244 | ₩25,378 | ₩24,643 | ₩24,804 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,059 | ₩26,273 | ₩25,164 | ₩25,311 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,912 | ₩26,340 | ₩25,739 | ₩26,059 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,366 | ₩26,567 | ₩25,658 | ₩25,966 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,595 | ₩27,635 | ₩26,567 | ₩26,754 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,101 | ₩27,315 | ₩26,727 | ₩27,061 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,700 | ₩27,088 | ₩26,300 | ₩26,967 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,715 | ₩27,742 | ₩26,380 | ₩26,927 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,355 | ₩27,862 | ₩27,007 | ₩27,555 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,874 | ₩27,515 | ₩26,353 | ₩27,088 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,887 | ₩27,341 | ₩26,540 | ₩27,235 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,861 | ₩27,181 | ₩26,620 | ₩27,034 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,926 | ₩26,861 | ₩25,792 | ₩26,700 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,739 | ₩26,032 | ₩25,017 | ₩25,471 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,271 | ₩25,739 | ₩25,191 | ₩25,645 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,113 | ₩26,179 | ₩24,777 | ₩25,378 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,324 | ₩26,059 | ₩25,137 | ₩26,006 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,418 | ₩25,431 | ₩24,683 | ₩24,804 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,258 | ₩25,538 | ₩25,044 | ₩25,324 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,563 | ₩25,498 | ₩24,363 | ₩25,258 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,178 | ₩25,712 | ₩24,122 | ₩24,363 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,418 | ₩26,059 | ₩25,311 | ₩25,885 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,777 | ₩25,204 | ₩24,376 | ₩25,071 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,029 | ₩24,844 | ₩23,642 | ₩24,550 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,510 | ₩24,710 | ₩24,109 | ₩24,510 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,178 | ₩25,645 | ₩24,603 | ₩24,844 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,458 | ₩25,538 | ₩24,283 | ₩24,550 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,044 | ₩25,445 | ₩24,924 | ₩25,271 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,004 | ₩25,164 | ₩24,670 | ₩24,844 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,137 | ₩25,672 | ₩24,550 | ₩24,563 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,483 | ₩24,777 | ₩24,390 | ₩24,683 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,109 | ₩24,710 | ₩24,042 | ₩24,577 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,922 | ₩24,122 | ₩23,508 | ₩23,561 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,029 | ₩24,216 | ₩23,909 | ₩24,042 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,561 | ₩24,162 | ₩23,441 | ₩24,069 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,855 | ₩24,336 | ₩23,521 | ₩23,628 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,281 | ₩23,829 | ₩23,241 | ₩23,668 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,441 | ₩23,588 | ₩22,947 | ₩23,014 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,561 | ₩23,829 | ₩23,094 | ₩23,414 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,720 | ₩23,762 | ₩22,586 | ₩23,455 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,853 | ₩23,107 | ₩22,266 | ₩22,493 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,428 | ₩23,521 | ₩22,439 | ₩22,573 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,388 | ₩23,775 | ₩22,413 | ₩23,348 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩20,997 | ₩22,052 | ₩20,837 | ₩21,919 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,130 | ₩21,211 | ₩20,810 | ₩20,877 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,077 | ₩21,237 | ₩21,037 | ₩21,117 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,917 | ₩21,050 | ₩20,783 | ₩20,943 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,903 | ₩21,117 | ₩20,650 | ₩20,863 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,117 | ₩21,157 | ₩20,810 | ₩20,850 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,277 | ₩21,317 | ₩20,863 | ₩21,024 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,064 | ₩21,585 | ₩21,064 | ₩21,104 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,797 | ₩21,117 | ₩20,797 | ₩20,930 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,917 | ₩21,024 | ₩20,516 | ₩20,756 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,569 | ₩21,050 | ₩20,503 | ₩20,917 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,384 | ₩21,478 | ₩20,423 | ₩20,463 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,959 | ₩21,959 | ₩21,384 | ₩21,691 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,212 | ₩22,373 | ₩21,491 | ₩21,892 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,932 | ₩22,653 | ₩21,919 | ₩22,226 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,438 | ₩22,292 | ₩21,398 | ₩22,092 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,291 | ₩21,705 | ₩21,251 | ₩21,451 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,504 | ₩21,665 | ₩21,211 | ₩21,291 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,665 | ₩21,945 | ₩21,558 | ₩21,598 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,638 | ₩22,012 | ₩21,478 | ₩21,772 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,636 | ₩21,905 | ₩20,636 | ₩21,798 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,556 | ₩20,650 | ₩20,075 | ₩20,476 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,489 | ₩20,970 | ₩20,489 | ₩20,610 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,129 | ₩20,610 | ₩20,115 | ₩20,516 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,049 | ₩20,369 | ₩20,049 | ₩20,155 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,075 | ₩20,195 | ₩19,795 | ₩20,075 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,902 | ₩20,209 | ₩19,634 | ₩20,075 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,180 | ₩20,035 | ₩19,100 | ₩19,968 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,650 | ₩20,650 | ₩19,140 | ₩19,207 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,968 | ₩20,423 | ₩19,915 | ₩20,329 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,875 | ₩20,596 | ₩19,768 | ₩20,449 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,917 | ₩21,090 | ₩20,049 | ₩20,062 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,289 | ₩21,077 | ₩20,169 | ₩20,997 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,636 | ₩20,756 | ₩20,289 | ₩20,396 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,850 | ₩21,024 | ₩20,556 | ₩20,569 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,863 | ₩21,371 | ₩20,703 | ₩20,957 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,756 | ₩21,024 | ₩20,650 | ₩20,890 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,476 | ₩20,663 | ₩20,209 | ₩20,569 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,249 | ₩20,716 | ₩20,169 | ₩20,529 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,715 | ₩20,222 | ₩19,715 | ₩20,049 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,634 | ₩19,902 | ₩19,528 | ₩19,701 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,461 | ₩20,102 | ₩19,220 | ₩20,102 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,236 | ₩20,249 | ₩19,327 | ₩19,501 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,249 | ₩20,877 | ₩20,035 | ₩20,195 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,222 | ₩20,663 | ₩19,955 | ₩20,449 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,568 | ₩20,169 | ₩19,287 | ₩19,968 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,766 | ₩18,927 | ₩18,499 | ₩18,633 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,806 | ₩18,980 | ₩18,486 | ₩18,486 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,232 | ₩18,873 | ₩18,179 | ₩18,806 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,684 | ₩18,085 | ₩17,604 | ₩17,765 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,310 | ₩17,658 | ₩17,163 | ₩17,457 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,017 | ₩17,257 | ₩16,883 | ₩17,043 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,923 | ₩17,070 | ₩16,696 | ₩16,910 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,217 | ₩17,257 | ₩16,803 | ₩16,950 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,990 | ₩17,244 | ₩16,803 | ₩17,110 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,576 | ₩16,910 | ₩16,536 | ₩16,763 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,776 | ₩17,057 | ₩16,536 | ₩16,976 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,404 | ₩17,524 | ₩16,416 | ₩16,442 | -5.53% | 352.1만 |
|---|