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 | ₩25,440 | ₩25,507 | ₩25,240 | ₩25,333 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,133 | ₩25,440 | ₩24,906 | ₩25,360 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,374 | ₩25,374 | ₩24,599 | ₩24,866 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,175 | ₩26,215 | ₩25,374 | ₩25,374 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,147 | ₩26,388 | ₩25,093 | ₩26,055 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,013 | ₩25,601 | ₩24,973 | ₩25,106 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,813 | ₩25,333 | ₩24,652 | ₩25,253 | +1.78% | 371만 |
| 2026.09.30 | ₩25,240 | ₩25,240 | ₩24,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,013 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,641 | ₩25,667 | ₩25,213 | ₩25,347 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,669 | ₩26,669 | ₩25,948 | ₩26,041 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,442 | ₩26,883 | ₩26,188 | ₩26,522 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,350 | ₩27,430 | ₩26,522 | ₩26,575 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,083 | ₩27,537 | ₩26,789 | ₩27,083 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,602 | ₩27,524 | ₩26,455 | ₩26,949 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,776 | ₩27,163 | ₩26,348 | ₩26,909 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,136 | ₩27,390 | ₩26,642 | ₩26,802 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,510 | ₩27,644 | ₩27,136 | ₩27,417 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,911 | ₩28,058 | ₩27,136 | ₩27,443 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,684 | ₩28,151 | ₩27,577 | ₩28,004 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,111 | ₩28,138 | ₩27,016 | ₩27,430 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,565 | ₩28,779 | ₩27,751 | ₩28,178 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,939 | ₩28,939 | ₩27,884 | ₩28,472 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,779 | ₩29,286 | ₩28,418 | ₩28,739 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,966 | ₩29,180 | ₩28,499 | ₩28,565 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,539 | ₩28,592 | ₩28,178 | ₩28,565 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,033 | ₩29,193 | ₩28,458 | ₩28,699 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,298 | ₩29,153 | ₩28,258 | ₩28,993 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,819 | ₩29,033 | ₩28,325 | ₩28,525 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,432 | ₩28,953 | ₩28,031 | ₩28,432 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,844 | ₩28,111 | ₩27,350 | ₩28,031 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,816 | ₩28,405 | ₩26,682 | ₩27,724 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,469 | ₩27,070 | ₩26,148 | ₩27,016 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,308 | ₩26,696 | ₩25,934 | ₩26,629 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,083 | ₩27,350 | ₩26,068 | ₩26,388 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,310 | ₩27,550 | ₩26,883 | ₩27,270 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,751 | ₩28,031 | ₩26,963 | ₩27,070 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,751 | ₩28,499 | ₩27,470 | ₩27,630 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,872 | ₩28,939 | ₩28,018 | ₩28,031 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,378 | ₩28,872 | ₩28,325 | ₩28,846 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,764 | ₩28,445 | ₩27,711 | ₩28,231 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,671 | ₩27,924 | ₩27,337 | ₩27,564 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩28,004 | ₩28,085 | ₩27,484 | ₩27,924 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,697 | ₩28,085 | ₩27,644 | ₩28,071 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,522 | ₩27,831 | ₩26,442 | ₩27,644 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,415 | ₩26,656 | ₩26,108 | ₩26,242 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,469 | ₩27,003 | ₩26,268 | ₩26,575 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,696 | ₩26,776 | ₩25,934 | ₩26,041 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,707 | ₩26,789 | ₩25,707 | ₩26,696 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,333 | ₩26,135 | ₩25,293 | ₩26,015 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,654 | ₩26,175 | ₩25,293 | ₩25,948 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,788 | ₩25,934 | ₩25,333 | ₩25,774 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,058 | ₩28,312 | ₩25,293 | ₩25,454 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,363 | ₩27,457 | ₩26,388 | ₩26,469 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,497 | ₩28,245 | ₩27,323 | ₩27,337 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,150 | ₩27,951 | ₩27,096 | ₩27,724 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,377 | ₩27,630 | ₩26,789 | ₩26,883 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,470 | ₩27,510 | ₩26,923 | ₩27,150 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,041 | ₩26,976 | ₩25,601 | ₩26,963 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,121 | ₩26,616 | ₩25,961 | ₩26,108 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,135 | ₩26,255 | ₩25,801 | ₩26,068 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,828 | ₩26,161 | ₩25,801 | ₩26,001 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,921 | ₩26,015 | ₩25,387 | ₩25,894 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩26,001 | ₩26,081 | ₩25,360 | ₩25,774 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,547 | ₩25,988 | ₩25,480 | ₩25,547 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,813 | ₩25,267 | ₩24,706 | ₩25,227 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,280 | ₩25,280 | ₩24,546 | ₩24,612 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,586 | ₩25,080 | ₩24,572 | ₩25,026 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,891 | ₩24,572 | ₩23,864 | ₩24,412 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,038 | ₩24,372 | ₩23,678 | ₩23,758 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,465 | ₩24,546 | ₩23,798 | ₩24,065 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,666 | ₩24,706 | ₩24,078 | ₩24,172 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,906 | ₩25,120 | ₩24,759 | ₩24,773 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,946 | ₩25,253 | ₩24,586 | ₩24,612 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,026 | ₩25,240 | ₩24,612 | ₩24,919 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,546 | ₩25,374 | ₩24,412 | ₩25,293 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,692 | ₩24,746 | ₩24,025 | ₩24,506 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,706 | ₩25,721 | ₩24,679 | ₩25,040 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,387 | ₩25,387 | ₩24,439 | ₩24,946 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,161 | ₩26,161 | ₩24,532 | ₩24,919 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,696 | ₩26,816 | ₩25,614 | ₩25,774 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,070 | ₩27,470 | ₩26,602 | ₩26,656 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,724 | ₩28,085 | ₩27,337 | ₩27,403 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,018 | ₩28,539 | ₩27,844 | ₩28,218 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,619 | ₩28,752 | ₩27,711 | ₩28,205 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,817 | ₩28,699 | ₩27,737 | ₩28,151 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,325 | ₩28,539 | ₩27,216 | ₩27,804 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,216 | ₩28,392 | ₩27,216 | ₩28,205 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,352 | ₩28,512 | ₩26,802 | ₩26,896 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,031 | ₩28,779 | ₩27,550 | ₩28,645 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,524 | ₩28,218 | ₩27,443 | ₩27,804 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,843 | ₩27,764 | ₩26,776 | ₩27,310 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,642 | ₩27,030 | ₩26,402 | ₩26,709 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,909 | ₩27,110 | ₩26,495 | ₩26,656 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,230 | ₩27,270 | ₩26,669 | ₩27,056 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,644 | ₩27,644 | ₩26,562 | ₩27,016 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,697 | ₩28,458 | ₩27,671 | ₩28,205 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,684 | ₩27,898 | ₩27,377 | ₩27,791 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,445 | ₩28,552 | ₩27,644 | ₩27,857 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,178 | ₩28,539 | ₩27,938 | ₩28,245 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,352 | ₩28,485 | ₩27,751 | ₩27,991 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,136 | ₩28,365 | ₩27,096 | ₩28,271 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,470 | ₩27,550 | ₩27,110 | ₩27,203 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,363 | ₩27,684 | ₩27,270 | ₩27,524 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,510 | ₩27,684 | ₩26,776 | ₩27,363 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,509 | ₩27,657 | ₩26,402 | ₩27,430 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,921 | ₩26,522 | ₩25,908 | ₩26,402 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,015 | ₩26,188 | ₩25,561 | ₩25,707 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,442 | ₩26,535 | ₩25,654 | ₩25,774 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,375 | ₩27,150 | ₩26,362 | ₩26,949 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,909 | ₩27,083 | ₩26,495 | ₩26,869 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,429 | ₩26,656 | ₩26,228 | ₩26,642 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,043 | ₩27,096 | ₩26,148 | ₩26,522 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,537 | ₩27,764 | ₩27,270 | ₩27,323 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,136 | ₩27,751 | ₩27,043 | ₩27,724 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,736 | ₩27,443 | ₩26,455 | ₩27,096 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,577 | ₩27,951 | ₩27,283 | ₩27,804 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,203 | ₩27,590 | ₩26,949 | ₩27,377 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,549 | ₩27,403 | ₩26,549 | ₩27,003 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,509 | ₩26,789 | ₩26,282 | ₩26,402 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,908 | ₩26,429 | ₩25,908 | ₩26,161 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,320 | ₩25,854 | ₩24,960 | ₩25,561 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,946 | ₩25,761 | ₩24,866 | ₩25,507 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,360 | ₩26,175 | ₩25,333 | ₩25,614 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,973 | ₩25,507 | ₩24,946 | ₩25,400 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,761 | ₩25,934 | ₩25,454 | ₩25,507 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,161 | ₩26,308 | ₩25,894 | ₩26,215 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,041 | ₩26,495 | ₩25,948 | ₩26,028 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,614 | ₩26,362 | ₩25,614 | ₩26,161 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,480 | ₩25,801 | ₩25,200 | ₩25,561 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,307 | ₩26,175 | ₩25,280 | ₩26,121 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,040 | ₩25,347 | ₩24,919 | ₩25,147 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,106 | ₩25,374 | ₩24,506 | ₩25,080 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,933 | ₩25,320 | ₩24,679 | ₩24,933 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,973 | ₩25,601 | ₩24,799 | ₩25,120 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,722 | ₩26,949 | ₩24,692 | ₩24,786 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,549 | ₩26,949 | ₩26,455 | ₩26,549 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,095 | ₩26,642 | ₩26,095 | ₩26,602 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,988 | ₩26,388 | ₩25,988 | ₩26,202 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,667 | ₩26,255 | ₩25,601 | ₩26,055 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,106 | ₩26,135 | ₩25,013 | ₩25,747 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,919 | ₩25,307 | ₩24,639 | ₩24,946 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,132 | ₩25,093 | ₩23,798 | ₩24,826 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,933 | ₩25,026 | ₩24,278 | ₩24,372 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,652 | ₩25,187 | ₩24,519 | ₩24,919 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,519 | ₩24,773 | ₩24,185 | ₩24,292 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,746 | ₩24,839 | ₩24,278 | ₩24,612 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,307 | ₩25,520 | ₩24,532 | ₩25,000 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,053 | ₩25,828 | ₩24,853 | ₩25,534 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,080 | ₩25,988 | ₩25,026 | ₩25,160 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,906 | ₩25,454 | ₩24,332 | ₩25,320 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,240 | ₩25,374 | ₩24,639 | ₩24,799 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,055 | ₩26,268 | ₩25,160 | ₩25,307 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,908 | ₩26,335 | ₩25,734 | ₩26,055 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,362 | ₩26,562 | ₩25,654 | ₩25,961 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,590 | ₩27,630 | ₩26,562 | ₩26,749 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,096 | ₩27,310 | ₩26,722 | ₩27,056 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,696 | ₩27,083 | ₩26,295 | ₩26,963 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,711 | ₩27,737 | ₩26,375 | ₩26,923 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,350 | ₩27,857 | ₩27,003 | ₩27,550 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,869 | ₩27,510 | ₩26,348 | ₩27,083 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,883 | ₩27,337 | ₩26,535 | ₩27,230 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,856 | ₩27,176 | ₩26,616 | ₩27,030 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,921 | ₩26,856 | ₩25,788 | ₩26,696 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,734 | ₩26,028 | ₩25,013 | ₩25,467 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,267 | ₩25,734 | ₩25,187 | ₩25,641 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,108 | ₩26,175 | ₩24,773 | ₩25,374 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,320 | ₩26,055 | ₩25,133 | ₩26,001 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,414 | ₩25,427 | ₩24,679 | ₩24,799 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,253 | ₩25,534 | ₩25,040 | ₩25,320 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,559 | ₩25,494 | ₩24,359 | ₩25,253 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,173 | ₩25,707 | ₩24,118 | ₩24,359 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,414 | ₩26,055 | ₩25,307 | ₩25,881 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,773 | ₩25,200 | ₩24,372 | ₩25,066 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,025 | ₩24,839 | ₩23,637 | ₩24,546 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,506 | ₩24,706 | ₩24,105 | ₩24,506 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,173 | ₩25,641 | ₩24,599 | ₩24,839 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,454 | ₩25,534 | ₩24,278 | ₩24,546 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,040 | ₩25,440 | ₩24,919 | ₩25,267 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩25,000 | ₩25,160 | ₩24,666 | ₩24,839 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,133 | ₩25,667 | ₩24,546 | ₩24,559 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,479 | ₩24,773 | ₩24,385 | ₩24,679 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,105 | ₩24,706 | ₩24,038 | ₩24,572 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,918 | ₩24,118 | ₩23,504 | ₩23,557 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,025 | ₩24,212 | ₩23,905 | ₩24,038 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,557 | ₩24,158 | ₩23,437 | ₩24,065 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,851 | ₩24,332 | ₩23,517 | ₩23,624 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,277 | ₩23,824 | ₩23,237 | ₩23,664 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,437 | ₩23,584 | ₩22,943 | ₩23,010 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,557 | ₩23,824 | ₩23,090 | ₩23,410 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,716 | ₩23,758 | ₩22,582 | ₩23,451 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,850 | ₩23,103 | ₩22,262 | ₩22,489 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,424 | ₩23,517 | ₩22,436 | ₩22,569 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,384 | ₩23,771 | ₩22,409 | ₩23,344 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩20,993 | ₩22,048 | ₩20,833 | ₩21,915 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,127 | ₩21,207 | ₩20,806 | ₩20,873 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,073 | ₩21,234 | ₩21,033 | ₩21,113 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,913 | ₩21,047 | ₩20,780 | ₩20,940 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,900 | ₩21,113 | ₩20,646 | ₩20,860 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,113 | ₩21,154 | ₩20,806 | ₩20,846 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,274 | ₩21,314 | ₩20,860 | ₩21,020 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,060 | ₩21,581 | ₩21,060 | ₩21,100 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,793 | ₩21,113 | ₩20,793 | ₩20,927 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,913 | ₩21,020 | ₩20,513 | ₩20,753 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,566 | ₩21,047 | ₩20,499 | ₩20,913 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,381 | ₩21,474 | ₩20,419 | ₩20,459 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,955 | ₩21,955 | ₩21,381 | ₩21,688 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,209 | ₩22,369 | ₩21,487 | ₩21,888 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,928 | ₩22,649 | ₩21,915 | ₩22,222 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,434 | ₩22,289 | ₩21,394 | ₩22,088 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,287 | ₩21,701 | ₩21,247 | ₩21,447 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,501 | ₩21,661 | ₩21,207 | ₩21,287 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,661 | ₩21,941 | ₩21,554 | ₩21,594 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,634 | ₩22,008 | ₩21,474 | ₩21,768 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,633 | ₩21,901 | ₩20,633 | ₩21,795 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,553 | ₩20,646 | ₩20,072 | ₩20,472 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,486 | ₩20,967 | ₩20,486 | ₩20,606 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,125 | ₩20,606 | ₩20,112 | ₩20,513 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,045 | ₩20,366 | ₩20,045 | ₩20,152 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,072 | ₩20,192 | ₩19,791 | ₩20,072 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,898 | ₩20,205 | ₩19,631 | ₩20,072 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,177 | ₩20,032 | ₩19,097 | ₩19,965 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,646 | ₩20,646 | ₩19,137 | ₩19,204 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,965 | ₩20,419 | ₩19,912 | ₩20,326 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,871 | ₩20,593 | ₩19,765 | ₩20,446 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,913 | ₩21,087 | ₩20,045 | ₩20,058 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,285 | ₩21,073 | ₩20,165 | ₩20,993 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,633 | ₩20,753 | ₩20,285 | ₩20,392 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,846 | ₩21,020 | ₩20,553 | ₩20,566 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,860 | ₩21,367 | ₩20,699 | ₩20,953 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,753 | ₩21,020 | ₩20,646 | ₩20,886 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,472 | ₩20,659 | ₩20,205 | ₩20,566 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,245 | ₩20,713 | ₩20,165 | ₩20,526 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,711 | ₩20,219 | ₩19,711 | ₩20,045 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,631 | ₩19,898 | ₩19,524 | ₩19,698 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,458 | ₩20,099 | ₩19,217 | ₩20,099 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,232 | ₩20,245 | ₩19,324 | ₩19,498 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,245 | ₩20,873 | ₩20,032 | ₩20,192 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,219 | ₩20,659 | ₩19,952 | ₩20,446 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,564 | ₩20,165 | ₩19,284 | ₩19,965 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,763 | ₩18,923 | ₩18,496 | ₩18,630 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,803 | ₩18,977 | ₩18,483 | ₩18,483 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,229 | ₩18,870 | ₩18,175 | ₩18,803 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,681 | ₩18,082 | ₩17,601 | ₩17,761 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,307 | ₩17,655 | ₩17,161 | ₩17,454 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,014 | ₩17,254 | ₩16,880 | ₩17,040 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,920 | ₩17,067 | ₩16,693 | ₩16,907 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,214 | ₩17,254 | ₩16,800 | ₩16,947 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,987 | ₩17,241 | ₩16,800 | ₩17,107 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,573 | ₩16,907 | ₩16,533 | ₩16,760 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,773 | ₩17,054 | ₩16,533 | ₩16,974 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,401 | ₩17,521 | ₩16,413 | ₩16,439 | -5.53% | 352.1만 |
|---|