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 | ₩25,429 | ₩25,496 | ₩25,229 | ₩25,323 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,122 | ₩25,429 | ₩24,896 | ₩25,349 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,363 | ₩25,363 | ₩24,588 | ₩24,855 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,164 | ₩26,204 | ₩25,363 | ₩25,363 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,136 | ₩26,377 | ₩25,082 | ₩26,044 | +3.61% | 444.7만 |
| 2026.10.02 | ₩25,002 | ₩25,590 | ₩24,962 | ₩25,096 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,802 | ₩25,323 | ₩24,642 | ₩25,243 | +1.78% | 371만 |
| 2026.09.30 | ₩25,229 | ₩25,229 | ₩24,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,002 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,630 | ₩25,656 | ₩25,203 | ₩25,336 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,658 | ₩26,658 | ₩25,937 | ₩26,030 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,431 | ₩26,871 | ₩26,177 | ₩26,511 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,338 | ₩27,418 | ₩26,511 | ₩26,564 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,071 | ₩27,525 | ₩26,778 | ₩27,071 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,591 | ₩27,512 | ₩26,444 | ₩26,938 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,764 | ₩27,151 | ₩26,337 | ₩26,898 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,125 | ₩27,378 | ₩26,631 | ₩26,791 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,499 | ₩27,632 | ₩27,125 | ₩27,405 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,899 | ₩28,046 | ₩27,125 | ₩27,432 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,672 | ₩28,139 | ₩27,565 | ₩27,992 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,099 | ₩28,126 | ₩27,005 | ₩27,418 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,553 | ₩28,767 | ₩27,739 | ₩28,166 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,927 | ₩28,927 | ₩27,872 | ₩28,460 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,767 | ₩29,274 | ₩28,406 | ₩28,727 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,954 | ₩29,167 | ₩28,486 | ₩28,553 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,526 | ₩28,580 | ₩28,166 | ₩28,553 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,020 | ₩29,180 | ₩28,446 | ₩28,687 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,286 | ₩29,140 | ₩28,246 | ₩28,980 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,807 | ₩29,020 | ₩28,313 | ₩28,513 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,420 | ₩28,940 | ₩28,019 | ₩28,420 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,832 | ₩28,099 | ₩27,338 | ₩28,019 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,804 | ₩28,393 | ₩26,671 | ₩27,712 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,457 | ₩27,058 | ₩26,137 | ₩27,005 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,297 | ₩26,684 | ₩25,923 | ₩26,618 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,071 | ₩27,338 | ₩26,057 | ₩26,377 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,298 | ₩27,539 | ₩26,871 | ₩27,258 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,739 | ₩28,019 | ₩26,951 | ₩27,058 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,739 | ₩28,486 | ₩27,458 | ₩27,619 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,860 | ₩28,927 | ₩28,006 | ₩28,019 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,366 | ₩28,860 | ₩28,313 | ₩28,833 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,752 | ₩28,433 | ₩27,699 | ₩28,219 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,659 | ₩27,912 | ₩27,325 | ₩27,552 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩27,992 | ₩28,073 | ₩27,472 | ₩27,912 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,685 | ₩28,073 | ₩27,632 | ₩28,059 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,511 | ₩27,819 | ₩26,431 | ₩27,632 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,404 | ₩26,644 | ₩26,097 | ₩26,230 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,457 | ₩26,991 | ₩26,257 | ₩26,564 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,684 | ₩26,764 | ₩25,923 | ₩26,030 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,696 | ₩26,778 | ₩25,696 | ₩26,684 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,323 | ₩26,124 | ₩25,283 | ₩26,003 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,643 | ₩26,164 | ₩25,283 | ₩25,937 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,777 | ₩25,923 | ₩25,323 | ₩25,763 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,046 | ₩28,299 | ₩25,283 | ₩25,443 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,352 | ₩27,445 | ₩26,377 | ₩26,457 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,485 | ₩28,233 | ₩27,312 | ₩27,325 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,138 | ₩27,939 | ₩27,085 | ₩27,712 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,365 | ₩27,619 | ₩26,778 | ₩26,871 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,458 | ₩27,499 | ₩26,911 | ₩27,138 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,030 | ₩26,965 | ₩25,590 | ₩26,951 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,110 | ₩26,604 | ₩25,950 | ₩26,097 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,124 | ₩26,244 | ₩25,790 | ₩26,057 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,817 | ₩26,150 | ₩25,790 | ₩25,990 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,910 | ₩26,003 | ₩25,376 | ₩25,883 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩25,990 | ₩26,070 | ₩25,349 | ₩25,763 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,536 | ₩25,977 | ₩25,470 | ₩25,536 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,802 | ₩25,256 | ₩24,695 | ₩25,216 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,269 | ₩25,269 | ₩24,535 | ₩24,602 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,575 | ₩25,069 | ₩24,562 | ₩25,016 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,881 | ₩24,562 | ₩23,854 | ₩24,402 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,028 | ₩24,362 | ₩23,667 | ₩23,748 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,455 | ₩24,535 | ₩23,788 | ₩24,055 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,655 | ₩24,695 | ₩24,068 | ₩24,161 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,896 | ₩25,109 | ₩24,749 | ₩24,762 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,936 | ₩25,243 | ₩24,575 | ₩24,602 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,016 | ₩25,229 | ₩24,602 | ₩24,909 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,535 | ₩25,363 | ₩24,402 | ₩25,283 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,682 | ₩24,735 | ₩24,014 | ₩24,495 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,695 | ₩25,710 | ₩24,669 | ₩25,029 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,376 | ₩25,376 | ₩24,428 | ₩24,936 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,150 | ₩26,150 | ₩24,522 | ₩24,909 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,684 | ₩26,804 | ₩25,603 | ₩25,763 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,058 | ₩27,458 | ₩26,591 | ₩26,644 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,712 | ₩28,073 | ₩27,325 | ₩27,392 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩28,006 | ₩28,526 | ₩27,832 | ₩28,206 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,606 | ₩28,740 | ₩27,699 | ₩28,193 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,806 | ₩28,687 | ₩27,725 | ₩28,139 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,313 | ₩28,526 | ₩27,205 | ₩27,792 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,205 | ₩28,380 | ₩27,205 | ₩28,193 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,340 | ₩28,500 | ₩26,791 | ₩26,884 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,019 | ₩28,767 | ₩27,539 | ₩28,633 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,512 | ₩28,206 | ₩27,432 | ₩27,792 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,831 | ₩27,752 | ₩26,764 | ₩27,298 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,631 | ₩27,018 | ₩26,391 | ₩26,698 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,898 | ₩27,098 | ₩26,484 | ₩26,644 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,218 | ₩27,258 | ₩26,658 | ₩27,045 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,632 | ₩27,632 | ₩26,551 | ₩27,005 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,685 | ₩28,446 | ₩27,659 | ₩28,193 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,672 | ₩27,886 | ₩27,365 | ₩27,779 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,433 | ₩28,540 | ₩27,632 | ₩27,846 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,166 | ₩28,526 | ₩27,926 | ₩28,233 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,340 | ₩28,473 | ₩27,739 | ₩27,979 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,125 | ₩28,353 | ₩27,085 | ₩28,259 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,458 | ₩27,539 | ₩27,098 | ₩27,192 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,352 | ₩27,672 | ₩27,258 | ₩27,512 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,499 | ₩27,672 | ₩26,764 | ₩27,352 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,497 | ₩27,645 | ₩26,391 | ₩27,418 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,910 | ₩26,511 | ₩25,897 | ₩26,391 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩26,003 | ₩26,177 | ₩25,550 | ₩25,696 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,431 | ₩26,524 | ₩25,643 | ₩25,763 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,364 | ₩27,138 | ₩26,351 | ₩26,938 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,898 | ₩27,071 | ₩26,484 | ₩26,858 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,417 | ₩26,644 | ₩26,217 | ₩26,631 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,031 | ₩27,085 | ₩26,137 | ₩26,511 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,525 | ₩27,752 | ₩27,258 | ₩27,312 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,125 | ₩27,739 | ₩27,031 | ₩27,712 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,724 | ₩27,432 | ₩26,444 | ₩27,085 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,565 | ₩27,939 | ₩27,272 | ₩27,792 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,192 | ₩27,579 | ₩26,938 | ₩27,365 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,537 | ₩27,392 | ₩26,537 | ₩26,991 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,497 | ₩26,778 | ₩26,270 | ₩26,391 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,897 | ₩26,417 | ₩25,897 | ₩26,150 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,309 | ₩25,843 | ₩24,949 | ₩25,550 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,936 | ₩25,750 | ₩24,855 | ₩25,496 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,349 | ₩26,164 | ₩25,323 | ₩25,603 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,962 | ₩25,496 | ₩24,936 | ₩25,389 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,750 | ₩25,923 | ₩25,443 | ₩25,496 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,150 | ₩26,297 | ₩25,883 | ₩26,204 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,030 | ₩26,484 | ₩25,937 | ₩26,017 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,603 | ₩26,351 | ₩25,603 | ₩26,150 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,470 | ₩25,790 | ₩25,189 | ₩25,550 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,296 | ₩26,164 | ₩25,269 | ₩26,110 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,029 | ₩25,336 | ₩24,909 | ₩25,136 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,096 | ₩25,363 | ₩24,495 | ₩25,069 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,922 | ₩25,309 | ₩24,669 | ₩24,922 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,962 | ₩25,590 | ₩24,789 | ₩25,109 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,711 | ₩26,938 | ₩24,682 | ₩24,775 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,537 | ₩26,938 | ₩26,444 | ₩26,537 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,084 | ₩26,631 | ₩26,084 | ₩26,591 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,977 | ₩26,377 | ₩25,977 | ₩26,190 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,656 | ₩26,244 | ₩25,590 | ₩26,044 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,096 | ₩26,124 | ₩25,002 | ₩25,736 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,909 | ₩25,296 | ₩24,629 | ₩24,936 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,121 | ₩25,082 | ₩23,788 | ₩24,815 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,922 | ₩25,016 | ₩24,268 | ₩24,362 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,642 | ₩25,176 | ₩24,508 | ₩24,909 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,508 | ₩24,762 | ₩24,175 | ₩24,281 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,735 | ₩24,829 | ₩24,268 | ₩24,602 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,296 | ₩25,510 | ₩24,522 | ₩24,989 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,042 | ₩25,817 | ₩24,842 | ₩25,523 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,069 | ₩25,977 | ₩25,016 | ₩25,149 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,896 | ₩25,443 | ₩24,322 | ₩25,309 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,229 | ₩25,363 | ₩24,629 | ₩24,789 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,044 | ₩26,257 | ₩25,149 | ₩25,296 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,897 | ₩26,324 | ₩25,723 | ₩26,044 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,351 | ₩26,551 | ₩25,643 | ₩25,950 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,579 | ₩27,619 | ₩26,551 | ₩26,738 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,085 | ₩27,298 | ₩26,711 | ₩27,045 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,684 | ₩27,071 | ₩26,284 | ₩26,951 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,699 | ₩27,725 | ₩26,364 | ₩26,911 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,338 | ₩27,846 | ₩26,991 | ₩27,539 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,858 | ₩27,499 | ₩26,337 | ₩27,071 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,871 | ₩27,325 | ₩26,524 | ₩27,218 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,844 | ₩27,165 | ₩26,604 | ₩27,018 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,910 | ₩26,844 | ₩25,777 | ₩26,684 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,723 | ₩26,017 | ₩25,002 | ₩25,456 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,256 | ₩25,723 | ₩25,176 | ₩25,630 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,097 | ₩26,164 | ₩24,762 | ₩25,363 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,309 | ₩26,044 | ₩25,122 | ₩25,990 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,403 | ₩25,416 | ₩24,669 | ₩24,789 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,243 | ₩25,523 | ₩25,029 | ₩25,309 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,548 | ₩25,483 | ₩24,348 | ₩25,243 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,162 | ₩25,696 | ₩24,108 | ₩24,348 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,403 | ₩26,044 | ₩25,296 | ₩25,870 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,762 | ₩25,189 | ₩24,362 | ₩25,056 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,014 | ₩24,829 | ₩23,627 | ₩24,535 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,495 | ₩24,695 | ₩24,095 | ₩24,495 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,162 | ₩25,630 | ₩24,588 | ₩24,829 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,443 | ₩25,523 | ₩24,268 | ₩24,535 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,029 | ₩25,429 | ₩24,909 | ₩25,256 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩24,989 | ₩25,149 | ₩24,655 | ₩24,829 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,122 | ₩25,656 | ₩24,535 | ₩24,548 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,468 | ₩24,762 | ₩24,375 | ₩24,669 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,095 | ₩24,695 | ₩24,028 | ₩24,562 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,908 | ₩24,108 | ₩23,494 | ₩23,547 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,014 | ₩24,201 | ₩23,894 | ₩24,028 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,547 | ₩24,148 | ₩23,427 | ₩24,055 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,841 | ₩24,322 | ₩23,507 | ₩23,614 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,267 | ₩23,814 | ₩23,227 | ₩23,654 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,427 | ₩23,574 | ₩22,933 | ₩23,000 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,547 | ₩23,814 | ₩23,080 | ₩23,400 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,706 | ₩23,748 | ₩22,573 | ₩23,440 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,840 | ₩23,093 | ₩22,252 | ₩22,479 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,414 | ₩23,507 | ₩22,426 | ₩22,559 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,374 | ₩23,761 | ₩22,399 | ₩23,334 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩20,984 | ₩22,039 | ₩20,824 | ₩21,905 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,118 | ₩21,198 | ₩20,797 | ₩20,864 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,064 | ₩21,225 | ₩21,024 | ₩21,104 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,904 | ₩21,038 | ₩20,771 | ₩20,931 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,891 | ₩21,104 | ₩20,637 | ₩20,851 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,104 | ₩21,144 | ₩20,797 | ₩20,837 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,265 | ₩21,305 | ₩20,851 | ₩21,011 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,051 | ₩21,572 | ₩21,051 | ₩21,091 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,784 | ₩21,104 | ₩20,784 | ₩20,918 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,904 | ₩21,011 | ₩20,504 | ₩20,744 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,557 | ₩21,038 | ₩20,490 | ₩20,904 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,371 | ₩21,465 | ₩20,410 | ₩20,450 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,945 | ₩21,945 | ₩21,371 | ₩21,678 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,199 | ₩22,359 | ₩21,478 | ₩21,879 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,919 | ₩22,640 | ₩21,905 | ₩22,212 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,425 | ₩22,279 | ₩21,385 | ₩22,079 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,278 | ₩21,692 | ₩21,238 | ₩21,438 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,492 | ₩21,652 | ₩21,198 | ₩21,278 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,652 | ₩21,932 | ₩21,545 | ₩21,585 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,625 | ₩21,999 | ₩21,465 | ₩21,759 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,624 | ₩21,892 | ₩20,624 | ₩21,785 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,544 | ₩20,637 | ₩20,063 | ₩20,464 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,477 | ₩20,958 | ₩20,477 | ₩20,597 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,117 | ₩20,597 | ₩20,103 | ₩20,504 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,037 | ₩20,357 | ₩20,037 | ₩20,143 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,063 | ₩20,183 | ₩19,783 | ₩20,063 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,890 | ₩20,197 | ₩19,623 | ₩20,063 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,169 | ₩20,023 | ₩19,089 | ₩19,956 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,637 | ₩20,637 | ₩19,129 | ₩19,196 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,956 | ₩20,410 | ₩19,903 | ₩20,317 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,863 | ₩20,584 | ₩19,756 | ₩20,437 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,904 | ₩21,078 | ₩20,037 | ₩20,050 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,277 | ₩21,064 | ₩20,157 | ₩20,984 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,624 | ₩20,744 | ₩20,277 | ₩20,384 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,837 | ₩21,011 | ₩20,544 | ₩20,557 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,851 | ₩21,358 | ₩20,691 | ₩20,944 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,744 | ₩21,011 | ₩20,637 | ₩20,878 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,464 | ₩20,651 | ₩20,197 | ₩20,557 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,237 | ₩20,704 | ₩20,157 | ₩20,517 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,703 | ₩20,210 | ₩19,703 | ₩20,037 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,623 | ₩19,890 | ₩19,516 | ₩19,689 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,449 | ₩20,090 | ₩19,209 | ₩20,090 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,223 | ₩20,237 | ₩19,316 | ₩19,489 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,237 | ₩20,864 | ₩20,023 | ₩20,183 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,210 | ₩20,651 | ₩19,943 | ₩20,437 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,556 | ₩20,157 | ₩19,276 | ₩19,956 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,755 | ₩18,915 | ₩18,488 | ₩18,622 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,795 | ₩18,969 | ₩18,475 | ₩18,475 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,221 | ₩18,862 | ₩18,168 | ₩18,795 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,674 | ₩18,074 | ₩17,594 | ₩17,754 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,300 | ₩17,647 | ₩17,153 | ₩17,447 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,006 | ₩17,247 | ₩16,873 | ₩17,033 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,913 | ₩17,060 | ₩16,686 | ₩16,900 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,207 | ₩17,247 | ₩16,793 | ₩16,940 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,980 | ₩17,233 | ₩16,793 | ₩17,100 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,566 | ₩16,900 | ₩16,526 | ₩16,753 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,766 | ₩17,046 | ₩16,526 | ₩16,966 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,393 | ₩17,514 | ₩16,406 | ₩16,432 | -5.53% | 352.1만 |
|---|