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 | ₩25,449 | ₩25,515 | ₩25,248 | ₩25,342 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,141 | ₩25,449 | ₩24,914 | ₩25,368 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,382 | ₩25,382 | ₩24,607 | ₩24,874 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,183 | ₩26,223 | ₩25,382 | ₩25,382 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,155 | ₩26,397 | ₩25,101 | ₩26,063 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,021 | ₩25,609 | ₩24,981 | ₩25,115 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,821 | ₩25,342 | ₩24,660 | ₩25,261 | +1.78% | 371만 |
| 2026.09.30 | ₩25,248 | ₩25,248 | ₩24,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,021 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,649 | ₩25,676 | ₩25,221 | ₩25,355 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,678 | ₩26,678 | ₩25,956 | ₩26,050 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,450 | ₩26,891 | ₩26,197 | ₩26,531 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,359 | ₩27,439 | ₩26,531 | ₩26,584 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,092 | ₩27,546 | ₩26,798 | ₩27,092 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,611 | ₩27,532 | ₩26,464 | ₩26,958 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,784 | ₩27,172 | ₩26,357 | ₩26,918 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,145 | ₩27,399 | ₩26,651 | ₩26,811 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,519 | ₩27,653 | ₩27,145 | ₩27,426 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,920 | ₩28,067 | ₩27,145 | ₩27,452 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,693 | ₩28,160 | ₩27,586 | ₩28,013 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,120 | ₩28,147 | ₩27,025 | ₩27,439 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,574 | ₩28,788 | ₩27,760 | ₩28,187 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,949 | ₩28,949 | ₩27,893 | ₩28,481 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,788 | ₩29,296 | ₩28,428 | ₩28,748 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,975 | ₩29,189 | ₩28,508 | ₩28,574 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,548 | ₩28,601 | ₩28,187 | ₩28,574 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,042 | ₩29,202 | ₩28,468 | ₩28,708 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,307 | ₩29,162 | ₩28,267 | ₩29,002 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,828 | ₩29,042 | ₩28,334 | ₩28,534 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,441 | ₩28,962 | ₩28,040 | ₩28,441 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,853 | ₩28,120 | ₩27,359 | ₩28,040 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,824 | ₩28,414 | ₩26,691 | ₩27,733 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,477 | ₩27,078 | ₩26,157 | ₩27,025 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,317 | ₩26,704 | ₩25,943 | ₩26,637 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,092 | ₩27,359 | ₩26,076 | ₩26,397 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,319 | ₩27,559 | ₩26,891 | ₩27,279 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,760 | ₩28,040 | ₩26,971 | ₩27,078 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,760 | ₩28,508 | ₩27,479 | ₩27,639 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,882 | ₩28,949 | ₩28,027 | ₩28,040 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,387 | ₩28,882 | ₩28,334 | ₩28,855 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,773 | ₩28,454 | ₩27,720 | ₩28,241 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,679 | ₩27,933 | ₩27,345 | ₩27,573 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,013 | ₩28,094 | ₩27,492 | ₩27,933 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,706 | ₩28,094 | ₩27,653 | ₩28,080 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,531 | ₩27,840 | ₩26,450 | ₩27,653 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,424 | ₩26,664 | ₩26,116 | ₩26,250 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,477 | ₩27,011 | ₩26,277 | ₩26,584 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,704 | ₩26,784 | ₩25,943 | ₩26,050 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,716 | ₩26,798 | ₩25,716 | ₩26,704 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,342 | ₩26,143 | ₩25,302 | ₩26,023 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,662 | ₩26,183 | ₩25,302 | ₩25,956 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,796 | ₩25,943 | ₩25,342 | ₩25,782 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,067 | ₩28,321 | ₩25,302 | ₩25,462 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,372 | ₩27,466 | ₩26,397 | ₩26,477 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,506 | ₩28,254 | ₩27,332 | ₩27,345 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,158 | ₩27,960 | ₩27,105 | ₩27,733 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,386 | ₩27,639 | ₩26,798 | ₩26,891 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,479 | ₩27,519 | ₩26,931 | ₩27,158 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,050 | ₩26,985 | ₩25,609 | ₩26,971 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,130 | ₩26,624 | ₩25,970 | ₩26,116 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,143 | ₩26,263 | ₩25,809 | ₩26,076 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,836 | ₩26,170 | ₩25,809 | ₩26,010 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,929 | ₩26,023 | ₩25,395 | ₩25,903 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,010 | ₩26,090 | ₩25,368 | ₩25,782 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,555 | ₩25,996 | ₩25,489 | ₩25,555 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,821 | ₩25,275 | ₩24,714 | ₩25,235 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,288 | ₩25,288 | ₩24,553 | ₩24,620 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,594 | ₩25,088 | ₩24,580 | ₩25,034 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,899 | ₩24,580 | ₩23,872 | ₩24,420 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,046 | ₩24,380 | ₩23,685 | ₩23,765 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,473 | ₩24,553 | ₩23,805 | ₩24,073 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,674 | ₩24,714 | ₩24,086 | ₩24,179 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,914 | ₩25,128 | ₩24,767 | ₩24,781 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,954 | ₩25,261 | ₩24,594 | ₩24,620 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,034 | ₩25,248 | ₩24,620 | ₩24,928 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,553 | ₩25,382 | ₩24,420 | ₩25,302 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,700 | ₩24,754 | ₩24,032 | ₩24,513 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,714 | ₩25,729 | ₩24,687 | ₩25,048 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,395 | ₩25,395 | ₩24,447 | ₩24,954 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,170 | ₩26,170 | ₩24,540 | ₩24,928 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,704 | ₩26,824 | ₩25,622 | ₩25,782 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,078 | ₩27,479 | ₩26,611 | ₩26,664 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,733 | ₩28,094 | ₩27,345 | ₩27,412 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,027 | ₩28,548 | ₩27,853 | ₩28,227 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,628 | ₩28,761 | ₩27,720 | ₩28,214 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,826 | ₩28,708 | ₩27,746 | ₩28,160 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,334 | ₩28,548 | ₩27,225 | ₩27,813 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,225 | ₩28,401 | ₩27,225 | ₩28,214 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,361 | ₩28,521 | ₩26,811 | ₩26,905 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,040 | ₩28,788 | ₩27,559 | ₩28,655 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,532 | ₩28,227 | ₩27,452 | ₩27,813 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,851 | ₩27,773 | ₩26,784 | ₩27,319 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,651 | ₩27,038 | ₩26,410 | ₩26,718 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,918 | ₩27,118 | ₩26,504 | ₩26,664 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,239 | ₩27,279 | ₩26,678 | ₩27,065 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,653 | ₩27,653 | ₩26,571 | ₩27,025 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,706 | ₩28,468 | ₩27,679 | ₩28,214 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,693 | ₩27,907 | ₩27,386 | ₩27,800 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,454 | ₩28,561 | ₩27,653 | ₩27,866 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,187 | ₩28,548 | ₩27,947 | ₩28,254 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,361 | ₩28,494 | ₩27,760 | ₩28,000 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,145 | ₩28,374 | ₩27,105 | ₩28,281 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,479 | ₩27,559 | ₩27,118 | ₩27,212 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,372 | ₩27,693 | ₩27,279 | ₩27,532 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,519 | ₩27,693 | ₩26,784 | ₩27,372 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,517 | ₩27,666 | ₩26,410 | ₩27,439 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,929 | ₩26,531 | ₩25,916 | ₩26,410 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,023 | ₩26,197 | ₩25,569 | ₩25,716 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,450 | ₩26,544 | ₩25,662 | ₩25,782 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,384 | ₩27,158 | ₩26,370 | ₩26,958 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,918 | ₩27,092 | ₩26,504 | ₩26,878 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,437 | ₩26,664 | ₩26,237 | ₩26,651 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,052 | ₩27,105 | ₩26,157 | ₩26,531 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,546 | ₩27,773 | ₩27,279 | ₩27,332 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,145 | ₩27,760 | ₩27,052 | ₩27,733 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,744 | ₩27,452 | ₩26,464 | ₩27,105 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,586 | ₩27,960 | ₩27,292 | ₩27,813 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,212 | ₩27,599 | ₩26,958 | ₩27,386 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,557 | ₩27,412 | ₩26,557 | ₩27,011 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,517 | ₩26,798 | ₩26,290 | ₩26,410 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,916 | ₩26,437 | ₩25,916 | ₩26,170 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,328 | ₩25,863 | ₩24,968 | ₩25,569 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,954 | ₩25,769 | ₩24,874 | ₩25,515 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,368 | ₩26,183 | ₩25,342 | ₩25,622 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,981 | ₩25,515 | ₩24,954 | ₩25,408 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,769 | ₩25,943 | ₩25,462 | ₩25,515 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,170 | ₩26,317 | ₩25,903 | ₩26,223 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,050 | ₩26,504 | ₩25,956 | ₩26,036 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,622 | ₩26,370 | ₩25,622 | ₩26,170 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,489 | ₩25,809 | ₩25,208 | ₩25,569 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,315 | ₩26,183 | ₩25,288 | ₩26,130 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,048 | ₩25,355 | ₩24,928 | ₩25,155 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,115 | ₩25,382 | ₩24,513 | ₩25,088 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,941 | ₩25,328 | ₩24,687 | ₩24,941 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,981 | ₩25,609 | ₩24,807 | ₩25,128 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,731 | ₩26,958 | ₩24,700 | ₩24,794 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,557 | ₩26,958 | ₩26,464 | ₩26,557 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,103 | ₩26,651 | ₩26,103 | ₩26,611 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,996 | ₩26,397 | ₩25,996 | ₩26,210 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,676 | ₩26,263 | ₩25,609 | ₩26,063 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,115 | ₩26,143 | ₩25,021 | ₩25,756 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,928 | ₩25,315 | ₩24,647 | ₩24,954 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,139 | ₩25,101 | ₩23,805 | ₩24,834 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,941 | ₩25,034 | ₩24,286 | ₩24,380 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,660 | ₩25,195 | ₩24,527 | ₩24,928 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,527 | ₩24,781 | ₩24,193 | ₩24,300 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,754 | ₩24,847 | ₩24,286 | ₩24,620 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,315 | ₩25,529 | ₩24,540 | ₩25,008 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,061 | ₩25,836 | ₩24,861 | ₩25,542 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,088 | ₩25,996 | ₩25,034 | ₩25,168 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,914 | ₩25,462 | ₩24,340 | ₩25,328 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,248 | ₩25,382 | ₩24,647 | ₩24,807 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,063 | ₩26,277 | ₩25,168 | ₩25,315 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,916 | ₩26,344 | ₩25,742 | ₩26,063 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,370 | ₩26,571 | ₩25,662 | ₩25,970 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,599 | ₩27,639 | ₩26,571 | ₩26,758 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,105 | ₩27,319 | ₩26,731 | ₩27,065 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,704 | ₩27,092 | ₩26,303 | ₩26,971 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,720 | ₩27,746 | ₩26,384 | ₩26,931 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,359 | ₩27,866 | ₩27,011 | ₩27,559 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,878 | ₩27,519 | ₩26,357 | ₩27,092 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,891 | ₩27,345 | ₩26,544 | ₩27,239 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,865 | ₩27,185 | ₩26,624 | ₩27,038 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,929 | ₩26,865 | ₩25,796 | ₩26,704 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,742 | ₩26,036 | ₩25,021 | ₩25,475 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,275 | ₩25,742 | ₩25,195 | ₩25,649 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,116 | ₩26,183 | ₩24,781 | ₩25,382 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,328 | ₩26,063 | ₩25,141 | ₩26,010 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,422 | ₩25,435 | ₩24,687 | ₩24,807 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,261 | ₩25,542 | ₩25,048 | ₩25,328 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,567 | ₩25,502 | ₩24,366 | ₩25,261 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,181 | ₩25,716 | ₩24,126 | ₩24,366 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,422 | ₩26,063 | ₩25,315 | ₩25,889 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,781 | ₩25,208 | ₩24,380 | ₩25,074 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,032 | ₩24,847 | ₩23,645 | ₩24,553 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,513 | ₩24,714 | ₩24,113 | ₩24,513 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,181 | ₩25,649 | ₩24,607 | ₩24,847 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,462 | ₩25,542 | ₩24,286 | ₩24,553 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,048 | ₩25,449 | ₩24,928 | ₩25,275 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,008 | ₩25,168 | ₩24,674 | ₩24,847 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,141 | ₩25,676 | ₩24,553 | ₩24,567 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,487 | ₩24,781 | ₩24,393 | ₩24,687 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,113 | ₩24,714 | ₩24,046 | ₩24,580 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,926 | ₩24,126 | ₩23,511 | ₩23,565 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,032 | ₩24,220 | ₩23,912 | ₩24,046 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,565 | ₩24,166 | ₩23,445 | ₩24,073 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,859 | ₩24,340 | ₩23,525 | ₩23,632 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,284 | ₩23,832 | ₩23,244 | ₩23,672 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,445 | ₩23,592 | ₩22,950 | ₩23,017 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,565 | ₩23,832 | ₩23,097 | ₩23,418 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,723 | ₩23,765 | ₩22,590 | ₩23,458 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,857 | ₩23,111 | ₩22,269 | ₩22,496 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,431 | ₩23,525 | ₩22,443 | ₩22,576 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,391 | ₩23,779 | ₩22,416 | ₩23,351 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,000 | ₩22,055 | ₩20,840 | ₩21,922 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,134 | ₩21,214 | ₩20,813 | ₩20,880 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,080 | ₩21,240 | ₩21,040 | ₩21,120 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,920 | ₩21,053 | ₩20,786 | ₩20,947 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,907 | ₩21,120 | ₩20,653 | ₩20,866 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,120 | ₩21,160 | ₩20,813 | ₩20,853 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,281 | ₩21,321 | ₩20,866 | ₩21,027 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,067 | ₩21,588 | ₩21,067 | ₩21,107 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,800 | ₩21,120 | ₩20,800 | ₩20,933 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,920 | ₩21,027 | ₩20,519 | ₩20,760 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,573 | ₩21,053 | ₩20,506 | ₩20,920 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,387 | ₩21,481 | ₩20,426 | ₩20,466 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,962 | ₩21,962 | ₩21,387 | ₩21,695 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,216 | ₩22,376 | ₩21,494 | ₩21,895 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,935 | ₩22,657 | ₩21,922 | ₩22,229 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,441 | ₩22,296 | ₩21,401 | ₩22,095 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,294 | ₩21,708 | ₩21,254 | ₩21,454 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,508 | ₩21,668 | ₩21,214 | ₩21,294 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,668 | ₩21,949 | ₩21,561 | ₩21,601 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,641 | ₩22,015 | ₩21,481 | ₩21,775 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,639 | ₩21,908 | ₩20,639 | ₩21,802 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,559 | ₩20,653 | ₩20,078 | ₩20,479 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,492 | ₩20,973 | ₩20,492 | ₩20,613 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,132 | ₩20,613 | ₩20,118 | ₩20,519 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,052 | ₩20,372 | ₩20,052 | ₩20,158 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,078 | ₩20,199 | ₩19,798 | ₩20,078 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,905 | ₩20,212 | ₩19,637 | ₩20,078 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,183 | ₩20,038 | ₩19,103 | ₩19,971 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,653 | ₩20,653 | ₩19,143 | ₩19,210 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,971 | ₩20,426 | ₩19,918 | ₩20,332 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,878 | ₩20,599 | ₩19,771 | ₩20,452 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,920 | ₩21,094 | ₩20,052 | ₩20,065 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,292 | ₩21,080 | ₩20,172 | ₩21,000 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,639 | ₩20,760 | ₩20,292 | ₩20,399 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,853 | ₩21,027 | ₩20,559 | ₩20,573 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,866 | ₩21,374 | ₩20,706 | ₩20,960 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,760 | ₩21,027 | ₩20,653 | ₩20,893 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,479 | ₩20,666 | ₩20,212 | ₩20,573 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,252 | ₩20,719 | ₩20,172 | ₩20,532 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,718 | ₩20,225 | ₩19,718 | ₩20,052 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,637 | ₩19,905 | ₩19,531 | ₩19,704 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,464 | ₩20,105 | ₩19,223 | ₩20,105 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,239 | ₩20,252 | ₩19,330 | ₩19,504 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,252 | ₩20,880 | ₩20,038 | ₩20,199 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,225 | ₩20,666 | ₩19,958 | ₩20,452 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,571 | ₩20,172 | ₩19,290 | ₩19,971 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,769 | ₩18,929 | ₩18,502 | ₩18,636 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,809 | ₩18,983 | ₩18,489 | ₩18,489 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,235 | ₩18,876 | ₩18,181 | ₩18,809 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,687 | ₩18,088 | ₩17,607 | ₩17,767 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,313 | ₩17,660 | ₩17,166 | ₩17,460 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,019 | ₩17,260 | ₩16,886 | ₩17,046 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,926 | ₩17,073 | ₩16,699 | ₩16,912 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,219 | ₩17,260 | ₩16,805 | ₩16,952 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,992 | ₩17,246 | ₩16,805 | ₩17,113 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,578 | ₩16,912 | ₩16,538 | ₩16,765 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,779 | ₩17,059 | ₩16,538 | ₩16,979 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,407 | ₩17,527 | ₩16,418 | ₩16,445 | -5.53% | 352.1만 |
|---|