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 | ₩25,451 | ₩25,518 | ₩25,251 | ₩25,344 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,144 | ₩25,451 | ₩24,917 | ₩25,371 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,384 | ₩25,384 | ₩24,609 | ₩24,877 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,186 | ₩26,226 | ₩25,384 | ₩25,384 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,157 | ₩26,400 | ₩25,104 | ₩26,066 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,023 | ₩25,611 | ₩24,983 | ₩25,117 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,823 | ₩25,344 | ₩24,663 | ₩25,264 | +1.78% | 371만 |
| 2026.09.30 | ₩25,251 | ₩25,251 | ₩24,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,023 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,651 | ₩25,678 | ₩25,224 | ₩25,357 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,680 | ₩26,680 | ₩25,959 | ₩26,052 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,453 | ₩26,894 | ₩26,199 | ₩26,533 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,361 | ₩27,442 | ₩26,533 | ₩26,587 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,094 | ₩27,549 | ₩26,800 | ₩27,094 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,613 | ₩27,535 | ₩26,466 | ₩26,961 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,787 | ₩27,174 | ₩26,359 | ₩26,921 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,148 | ₩27,402 | ₩26,653 | ₩26,814 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,522 | ₩27,655 | ₩27,148 | ₩27,428 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,923 | ₩28,070 | ₩27,148 | ₩27,455 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,695 | ₩28,163 | ₩27,589 | ₩28,016 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,123 | ₩28,150 | ₩27,027 | ₩27,442 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,577 | ₩28,791 | ₩27,762 | ₩28,190 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,951 | ₩28,951 | ₩27,896 | ₩28,484 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,791 | ₩29,299 | ₩28,430 | ₩28,751 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,978 | ₩29,192 | ₩28,510 | ₩28,577 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,551 | ₩28,604 | ₩28,190 | ₩28,577 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,045 | ₩29,205 | ₩28,470 | ₩28,711 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,310 | ₩29,165 | ₩28,270 | ₩29,005 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,831 | ₩29,045 | ₩28,337 | ₩28,537 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,444 | ₩28,965 | ₩28,043 | ₩28,444 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,856 | ₩28,123 | ₩27,361 | ₩28,043 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,827 | ₩28,417 | ₩26,693 | ₩27,736 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,480 | ₩27,081 | ₩26,159 | ₩27,027 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,319 | ₩26,707 | ₩25,945 | ₩26,640 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,094 | ₩27,361 | ₩26,079 | ₩26,400 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,321 | ₩27,562 | ₩26,894 | ₩27,281 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,762 | ₩28,043 | ₩26,974 | ₩27,081 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,762 | ₩28,510 | ₩27,482 | ₩27,642 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,885 | ₩28,951 | ₩28,029 | ₩28,043 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,390 | ₩28,885 | ₩28,337 | ₩28,858 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,776 | ₩28,457 | ₩27,722 | ₩28,243 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,682 | ₩27,936 | ₩27,348 | ₩27,575 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,016 | ₩28,096 | ₩27,495 | ₩27,936 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,709 | ₩28,096 | ₩27,655 | ₩28,083 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,533 | ₩27,842 | ₩26,453 | ₩27,655 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,426 | ₩26,667 | ₩26,119 | ₩26,253 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,480 | ₩27,014 | ₩26,279 | ₩26,587 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,707 | ₩26,787 | ₩25,945 | ₩26,052 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,718 | ₩26,800 | ₩25,718 | ₩26,707 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,344 | ₩26,146 | ₩25,304 | ₩26,025 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,665 | ₩26,186 | ₩25,304 | ₩25,959 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,798 | ₩25,945 | ₩25,344 | ₩25,785 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,070 | ₩28,323 | ₩25,304 | ₩25,464 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,375 | ₩27,468 | ₩26,400 | ₩26,480 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,508 | ₩28,257 | ₩27,335 | ₩27,348 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,161 | ₩27,963 | ₩27,108 | ₩27,736 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,388 | ₩27,642 | ₩26,800 | ₩26,894 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,482 | ₩27,522 | ₩26,934 | ₩27,161 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,052 | ₩26,987 | ₩25,611 | ₩26,974 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,132 | ₩26,627 | ₩25,972 | ₩26,119 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,146 | ₩26,266 | ₩25,812 | ₩26,079 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,838 | ₩26,172 | ₩25,812 | ₩26,012 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,932 | ₩26,025 | ₩25,398 | ₩25,905 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,012 | ₩26,092 | ₩25,371 | ₩25,785 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,558 | ₩25,999 | ₩25,491 | ₩25,558 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,823 | ₩25,277 | ₩24,716 | ₩25,237 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,291 | ₩25,291 | ₩24,556 | ₩24,623 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,596 | ₩25,090 | ₩24,583 | ₩25,037 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,901 | ₩24,583 | ₩23,874 | ₩24,422 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,048 | ₩24,382 | ₩23,687 | ₩23,768 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,476 | ₩24,556 | ₩23,808 | ₩24,075 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,676 | ₩24,716 | ₩24,088 | ₩24,182 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,917 | ₩25,130 | ₩24,770 | ₩24,783 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,957 | ₩25,264 | ₩24,596 | ₩24,623 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,037 | ₩25,251 | ₩24,623 | ₩24,930 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,556 | ₩25,384 | ₩24,422 | ₩25,304 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,703 | ₩24,756 | ₩24,035 | ₩24,516 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,716 | ₩25,732 | ₩24,689 | ₩25,050 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,398 | ₩25,398 | ₩24,449 | ₩24,957 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,172 | ₩26,172 | ₩24,543 | ₩24,930 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,707 | ₩26,827 | ₩25,625 | ₩25,785 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,081 | ₩27,482 | ₩26,613 | ₩26,667 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,736 | ₩28,096 | ₩27,348 | ₩27,415 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,029 | ₩28,551 | ₩27,856 | ₩28,230 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,631 | ₩28,764 | ₩27,722 | ₩28,217 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,829 | ₩28,711 | ₩27,749 | ₩28,163 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,337 | ₩28,551 | ₩27,228 | ₩27,816 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,228 | ₩28,404 | ₩27,228 | ₩28,217 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,363 | ₩28,524 | ₩26,814 | ₩26,907 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,043 | ₩28,791 | ₩27,562 | ₩28,657 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,535 | ₩28,230 | ₩27,455 | ₩27,816 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,854 | ₩27,776 | ₩26,787 | ₩27,321 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,653 | ₩27,041 | ₩26,413 | ₩26,720 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,921 | ₩27,121 | ₩26,506 | ₩26,667 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,241 | ₩27,281 | ₩26,680 | ₩27,068 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,655 | ₩27,655 | ₩26,573 | ₩27,027 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,709 | ₩28,470 | ₩27,682 | ₩28,217 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,695 | ₩27,909 | ₩27,388 | ₩27,802 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,457 | ₩28,564 | ₩27,655 | ₩27,869 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,190 | ₩28,551 | ₩27,949 | ₩28,257 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,363 | ₩28,497 | ₩27,762 | ₩28,003 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,148 | ₩28,377 | ₩27,108 | ₩28,283 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,482 | ₩27,562 | ₩27,121 | ₩27,215 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,375 | ₩27,695 | ₩27,281 | ₩27,535 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,522 | ₩27,695 | ₩26,787 | ₩27,375 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,520 | ₩27,669 | ₩26,413 | ₩27,442 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,932 | ₩26,533 | ₩25,919 | ₩26,413 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,025 | ₩26,199 | ₩25,571 | ₩25,718 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,453 | ₩26,547 | ₩25,665 | ₩25,785 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,386 | ₩27,161 | ₩26,373 | ₩26,961 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,921 | ₩27,094 | ₩26,506 | ₩26,881 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,440 | ₩26,667 | ₩26,239 | ₩26,653 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,054 | ₩27,108 | ₩26,159 | ₩26,533 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,549 | ₩27,776 | ₩27,281 | ₩27,335 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,148 | ₩27,762 | ₩27,054 | ₩27,736 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,747 | ₩27,455 | ₩26,466 | ₩27,108 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,589 | ₩27,963 | ₩27,295 | ₩27,816 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,215 | ₩27,602 | ₩26,961 | ₩27,388 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,560 | ₩27,415 | ₩26,560 | ₩27,014 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,520 | ₩26,800 | ₩26,293 | ₩26,413 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,919 | ₩26,440 | ₩25,919 | ₩26,172 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,331 | ₩25,865 | ₩24,970 | ₩25,571 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,957 | ₩25,772 | ₩24,877 | ₩25,518 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,371 | ₩26,186 | ₩25,344 | ₩25,625 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,983 | ₩25,518 | ₩24,957 | ₩25,411 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,772 | ₩25,945 | ₩25,464 | ₩25,518 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,172 | ₩26,319 | ₩25,905 | ₩26,226 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,052 | ₩26,506 | ₩25,959 | ₩26,039 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,625 | ₩26,373 | ₩25,625 | ₩26,172 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,491 | ₩25,812 | ₩25,211 | ₩25,571 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,317 | ₩26,186 | ₩25,291 | ₩26,132 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,050 | ₩25,357 | ₩24,930 | ₩25,157 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,117 | ₩25,384 | ₩24,516 | ₩25,090 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,943 | ₩25,331 | ₩24,689 | ₩24,943 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,983 | ₩25,611 | ₩24,810 | ₩25,130 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,734 | ₩26,961 | ₩24,703 | ₩24,796 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,560 | ₩26,961 | ₩26,466 | ₩26,560 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,106 | ₩26,653 | ₩26,106 | ₩26,613 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,999 | ₩26,400 | ₩25,999 | ₩26,213 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,678 | ₩26,266 | ₩25,611 | ₩26,066 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,117 | ₩26,146 | ₩25,023 | ₩25,758 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,930 | ₩25,317 | ₩24,649 | ₩24,957 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,142 | ₩25,104 | ₩23,808 | ₩24,836 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,943 | ₩25,037 | ₩24,289 | ₩24,382 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,663 | ₩25,197 | ₩24,529 | ₩24,930 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,529 | ₩24,783 | ₩24,195 | ₩24,302 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,756 | ₩24,850 | ₩24,289 | ₩24,623 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,317 | ₩25,531 | ₩24,543 | ₩25,010 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,064 | ₩25,838 | ₩24,863 | ₩25,545 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,090 | ₩25,999 | ₩25,037 | ₩25,170 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,917 | ₩25,464 | ₩24,342 | ₩25,331 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,251 | ₩25,384 | ₩24,649 | ₩24,810 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,066 | ₩26,279 | ₩25,170 | ₩25,317 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,919 | ₩26,346 | ₩25,745 | ₩26,066 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,373 | ₩26,573 | ₩25,665 | ₩25,972 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,602 | ₩27,642 | ₩26,573 | ₩26,760 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,108 | ₩27,321 | ₩26,734 | ₩27,068 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,707 | ₩27,094 | ₩26,306 | ₩26,974 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,722 | ₩27,749 | ₩26,386 | ₩26,934 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,361 | ₩27,869 | ₩27,014 | ₩27,562 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,881 | ₩27,522 | ₩26,359 | ₩27,094 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,894 | ₩27,348 | ₩26,547 | ₩27,241 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,867 | ₩27,188 | ₩26,627 | ₩27,041 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,932 | ₩26,867 | ₩25,798 | ₩26,707 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,745 | ₩26,039 | ₩25,023 | ₩25,478 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,277 | ₩25,745 | ₩25,197 | ₩25,651 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,119 | ₩26,186 | ₩24,783 | ₩25,384 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,331 | ₩26,066 | ₩25,144 | ₩26,012 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,424 | ₩25,438 | ₩24,689 | ₩24,810 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,264 | ₩25,545 | ₩25,050 | ₩25,331 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,569 | ₩25,504 | ₩24,369 | ₩25,264 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,184 | ₩25,718 | ₩24,128 | ₩24,369 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,424 | ₩26,066 | ₩25,317 | ₩25,892 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,783 | ₩25,211 | ₩24,382 | ₩25,077 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,035 | ₩24,850 | ₩23,647 | ₩24,556 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,516 | ₩24,716 | ₩24,115 | ₩24,516 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,184 | ₩25,651 | ₩24,609 | ₩24,850 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,464 | ₩25,545 | ₩24,289 | ₩24,556 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,050 | ₩25,451 | ₩24,930 | ₩25,277 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,010 | ₩25,170 | ₩24,676 | ₩24,850 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,144 | ₩25,678 | ₩24,556 | ₩24,569 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,489 | ₩24,783 | ₩24,396 | ₩24,689 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,115 | ₩24,716 | ₩24,048 | ₩24,583 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,928 | ₩24,128 | ₩23,514 | ₩23,567 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,035 | ₩24,222 | ₩23,915 | ₩24,048 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,567 | ₩24,168 | ₩23,447 | ₩24,075 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,861 | ₩24,342 | ₩23,527 | ₩23,634 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,287 | ₩23,834 | ₩23,247 | ₩23,674 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,447 | ₩23,594 | ₩22,953 | ₩23,019 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,567 | ₩23,834 | ₩23,100 | ₩23,420 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,726 | ₩23,768 | ₩22,592 | ₩23,460 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,859 | ₩23,113 | ₩22,271 | ₩22,498 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,434 | ₩23,527 | ₩22,445 | ₩22,579 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,394 | ₩23,781 | ₩22,418 | ₩23,353 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩21,002 | ₩22,058 | ₩20,842 | ₩21,924 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,136 | ₩21,216 | ₩20,815 | ₩20,882 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,082 | ₩21,243 | ₩21,042 | ₩21,122 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,922 | ₩21,056 | ₩20,788 | ₩20,949 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,909 | ₩21,122 | ₩20,655 | ₩20,868 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,122 | ₩21,162 | ₩20,815 | ₩20,855 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,283 | ₩21,323 | ₩20,868 | ₩21,029 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,069 | ₩21,590 | ₩21,069 | ₩21,109 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,802 | ₩21,122 | ₩20,802 | ₩20,935 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,922 | ₩21,029 | ₩20,521 | ₩20,762 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,575 | ₩21,056 | ₩20,508 | ₩20,922 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,390 | ₩21,483 | ₩20,428 | ₩20,468 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,964 | ₩21,964 | ₩21,390 | ₩21,697 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,218 | ₩22,378 | ₩21,496 | ₩21,897 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,937 | ₩22,659 | ₩21,924 | ₩22,231 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,443 | ₩22,298 | ₩21,403 | ₩22,098 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,296 | ₩21,710 | ₩21,256 | ₩21,456 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,510 | ₩21,670 | ₩21,216 | ₩21,296 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,670 | ₩21,951 | ₩21,563 | ₩21,603 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,643 | ₩22,017 | ₩21,483 | ₩21,777 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,641 | ₩21,911 | ₩20,641 | ₩21,804 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,561 | ₩20,655 | ₩20,080 | ₩20,481 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,494 | ₩20,975 | ₩20,494 | ₩20,615 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,134 | ₩20,615 | ₩20,120 | ₩20,521 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,054 | ₩20,374 | ₩20,054 | ₩20,160 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,080 | ₩20,200 | ₩19,800 | ₩20,080 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,907 | ₩20,214 | ₩19,639 | ₩20,080 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,185 | ₩20,040 | ₩19,105 | ₩19,973 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,655 | ₩20,655 | ₩19,145 | ₩19,212 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,973 | ₩20,428 | ₩19,920 | ₩20,334 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,880 | ₩20,601 | ₩19,773 | ₩20,454 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,922 | ₩21,096 | ₩20,054 | ₩20,067 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,294 | ₩21,082 | ₩20,174 | ₩21,002 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,641 | ₩20,762 | ₩20,294 | ₩20,401 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,855 | ₩21,029 | ₩20,561 | ₩20,575 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,868 | ₩21,376 | ₩20,708 | ₩20,962 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,762 | ₩21,029 | ₩20,655 | ₩20,895 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,481 | ₩20,668 | ₩20,214 | ₩20,575 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,254 | ₩20,722 | ₩20,174 | ₩20,534 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,720 | ₩20,227 | ₩19,720 | ₩20,054 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,639 | ₩19,907 | ₩19,532 | ₩19,706 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,466 | ₩20,107 | ₩19,225 | ₩20,107 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,241 | ₩20,254 | ₩19,332 | ₩19,506 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,254 | ₩20,882 | ₩20,040 | ₩20,200 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,227 | ₩20,668 | ₩19,960 | ₩20,454 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,573 | ₩20,174 | ₩19,292 | ₩19,973 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,771 | ₩18,931 | ₩18,504 | ₩18,637 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,811 | ₩18,985 | ₩18,490 | ₩18,490 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,237 | ₩18,878 | ₩18,183 | ₩18,811 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,689 | ₩18,090 | ₩17,609 | ₩17,769 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,315 | ₩17,662 | ₩17,168 | ₩17,462 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,021 | ₩17,261 | ₩16,887 | ₩17,047 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,927 | ₩17,074 | ₩16,700 | ₩16,914 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,221 | ₩17,261 | ₩16,807 | ₩16,954 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,994 | ₩17,248 | ₩16,807 | ₩17,114 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,580 | ₩16,914 | ₩16,540 | ₩16,767 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,780 | ₩17,061 | ₩16,540 | ₩16,981 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,408 | ₩17,528 | ₩16,420 | ₩16,446 | -5.53% | 352.1만 |
|---|