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 | ₩25,422 | ₩25,489 | ₩25,222 | ₩25,315 | -0.42% | 193.7만 |
| 2026.10.08 | ₩25,115 | ₩25,422 | ₩24,888 | ₩25,342 | +0.90% | 359.3만 |
| 2026.10.07 | ₩25,355 | ₩25,355 | ₩24,581 | ₩24,848 | -2.00% | 423.9만 |
| 2026.10.06 | ₩26,156 | ₩26,196 | ₩25,355 | ₩25,355 | -3.06% | 274.7만 |
| 2026.10.05 | ₩25,128 | ₩26,369 | ₩25,075 | ₩26,036 | +3.61% | 444.7만 |
| 2026.10.02 | ₩24,995 | ₩25,582 | ₩24,955 | ₩25,088 | +0.37% | 314.1만 |
| 2026.10.01 | ₩24,795 | ₩25,315 | ₩24,634 | ₩25,235 | +1.78% | 371만 |
| 2026.09.30 | ₩25,222 | ₩25,222 | ₩24,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,995 |
| -0.90% |
| 367만 |
| 2026.09.29 | ₩25,622 | ₩25,649 | ₩25,195 | ₩25,328 | -1.15% | 378.4만 |
|---|
| 2026.09.28 | ₩26,650 | ₩26,650 | ₩25,929 | ₩26,022 | -2.35% | 407.1만 |
|---|
| 2026.09.25 | ₩26,423 | ₩26,863 | ₩26,169 | ₩26,503 | +0.30% | 282.3만 |
|---|
| 2026.09.24 | ₩27,330 | ₩27,410 | ₩26,503 | ₩26,556 | -2.83% | 328.8만 |
|---|
| 2026.09.23 | ₩27,063 | ₩27,517 | ₩26,770 | ₩27,063 | 0.00% | 189만 |
|---|
| 2026.09.22 | ₩26,583 | ₩27,504 | ₩26,436 | ₩26,930 | +1.31% | 280.8만 |
|---|
| 2026.09.21 | ₩26,756 | ₩27,143 | ₩26,329 | ₩26,890 | +0.50% | 262.5만 |
|---|
| 2026.09.18 | ₩27,117 | ₩27,370 | ₩26,623 | ₩26,783 | -1.23% | 906.5만 |
|---|
| 2026.09.17 | ₩27,490 | ₩27,624 | ₩27,117 | ₩27,397 | -0.34% | 251.5만 |
|---|
| 2026.09.16 | ₩27,891 | ₩28,037 | ₩27,117 | ₩27,424 | -1.67% | 239.2만 |
|---|
| 2026.09.15 | ₩27,664 | ₩28,131 | ₩27,557 | ₩27,984 | +1.16% | 300.3만 |
|---|
| 2026.09.14 | ₩28,091 | ₩28,117 | ₩26,997 | ₩27,410 | -2.42% | 344.2만 |
|---|
| 2026.09.11 | ₩28,545 | ₩28,758 | ₩27,730 | ₩28,158 | -1.36% | 338.6만 |
|---|
| 2026.09.10 | ₩28,918 | ₩28,918 | ₩27,864 | ₩28,451 | -1.62% | 291.6만 |
|---|
| 2026.09.09 | ₩28,758 | ₩29,265 | ₩28,398 | ₩28,718 | -0.14% | 244.2만 |
|---|
| 2026.09.08 | ₩28,945 | ₩29,158 | ₩28,478 | ₩28,545 | -1.38% | 263.1만 |
|---|
| 2026.09.04 | ₩28,518 | ₩28,571 | ₩28,158 | ₩28,545 | +0.09% | 182.3만 |
|---|
| 2026.09.03 | ₩29,012 | ₩29,172 | ₩28,438 | ₩28,678 | -1.15% | 222만 |
|---|
| 2026.09.02 | ₩28,278 | ₩29,132 | ₩28,238 | ₩28,972 | +2.45% | 230.9만 |
|---|
| 2026.09.01 | ₩28,798 | ₩29,012 | ₩28,304 | ₩28,504 | -1.02% | 250.5만 |
|---|
| 2026.08.31 | ₩28,411 | ₩28,932 | ₩28,011 | ₩28,411 | 0.00% | 280.2만 |
|---|
| 2026.08.28 | ₩27,824 | ₩28,091 | ₩27,330 | ₩28,011 | +0.67% | 292만 |
|---|
| 2026.08.27 | ₩26,796 | ₩28,384 | ₩26,663 | ₩27,704 | +3.39% | 379만 |
|---|
| 2026.08.26 | ₩26,449 | ₩27,050 | ₩26,129 | ₩26,997 | +2.07% | 524.1만 |
|---|
| 2026.08.25 | ₩26,289 | ₩26,676 | ₩25,916 | ₩26,610 | +1.22% | 419.1만 |
|---|
| 2026.08.24 | ₩27,063 | ₩27,330 | ₩26,049 | ₩26,369 | -2.56% | 324.6만 |
|---|
| 2026.08.21 | ₩27,290 | ₩27,530 | ₩26,863 | ₩27,250 | -0.15% | 384.5만 |
|---|
| 2026.08.20 | ₩27,730 | ₩28,011 | ₩26,943 | ₩27,050 | -2.45% | 335.9만 |
|---|
| 2026.08.19 | ₩27,730 | ₩28,478 | ₩27,450 | ₩27,610 | -0.43% | 303.4만 |
|---|
| 2026.08.18 | ₩28,851 | ₩28,918 | ₩27,997 | ₩28,011 | -2.91% | 261.7만 |
|---|
| 2026.08.17 | ₩28,358 | ₩28,851 | ₩28,304 | ₩28,825 | +1.65% | 263.7만 |
|---|
| 2026.08.14 | ₩27,744 | ₩28,424 | ₩27,690 | ₩28,211 | +1.68% | 234.6만 |
|---|
| 2026.08.13 | ₩27,650 | ₩27,904 | ₩27,317 | ₩27,544 | -0.39% | 262.3만 |
|---|
| 2026.08.12 | ₩27,984 | ₩28,064 | ₩27,464 | ₩27,904 | -0.29% | 204.8만 |
|---|
| 2026.08.11 | ₩27,677 | ₩28,064 | ₩27,624 | ₩28,051 | +1.35% | 473.6만 |
|---|
| 2026.08.10 | ₩26,503 | ₩27,811 | ₩26,423 | ₩27,624 | +4.23% | 374.7만 |
|---|
| 2026.08.07 | ₩26,396 | ₩26,636 | ₩26,089 | ₩26,223 | -0.66% | 202만 |
|---|
| 2026.08.06 | ₩26,449 | ₩26,983 | ₩26,249 | ₩26,556 | +0.40% | 269.1만 |
|---|
| 2026.08.05 | ₩26,676 | ₩26,756 | ₩25,916 | ₩26,022 | -2.45% | 326.7만 |
|---|
| 2026.08.04 | ₩25,689 | ₩26,770 | ₩25,689 | ₩26,676 | +3.84% | 282.9만 |
|---|
| 2026.08.03 | ₩25,315 | ₩26,116 | ₩25,275 | ₩25,996 | +2.69% | 311만 |
|---|
| 2026.07.31 | ₩25,635 | ₩26,156 | ₩25,275 | ₩25,929 | +1.15% | 390.6만 |
|---|
| 2026.07.30 | ₩25,769 | ₩25,916 | ₩25,315 | ₩25,755 | -0.05% | 323.8만 |
|---|
| 2026.07.29 | ₩28,037 | ₩28,291 | ₩25,275 | ₩25,435 | -9.28% | 792.6만 |
|---|
| 2026.07.28 | ₩27,343 | ₩27,437 | ₩26,369 | ₩26,449 | -3.27% | 449.3만 |
|---|
| 2026.07.27 | ₩27,477 | ₩28,224 | ₩27,303 | ₩27,317 | -0.58% | 527.7만 |
|---|
| 2026.07.24 | ₩27,130 | ₩27,931 | ₩27,077 | ₩27,704 | +2.12% | 415.9만 |
|---|
| 2026.07.23 | ₩27,357 | ₩27,610 | ₩26,770 | ₩26,863 | -1.80% | 429.2만 |
|---|
| 2026.07.22 | ₩27,450 | ₩27,490 | ₩26,903 | ₩27,130 | -1.17% | 314.5만 |
|---|
| 2026.07.21 | ₩26,022 | ₩26,956 | ₩25,582 | ₩26,943 | +3.54% | 312.4만 |
|---|
| 2026.07.20 | ₩26,102 | ₩26,596 | ₩25,942 | ₩26,089 | -0.05% | 338.6만 |
|---|
| 2026.07.17 | ₩26,116 | ₩26,236 | ₩25,782 | ₩26,049 | -0.26% | 229.4만 |
|---|
| 2026.07.16 | ₩25,809 | ₩26,142 | ₩25,782 | ₩25,982 | +0.67% | 310.9만 |
|---|
| 2026.07.15 | ₩25,902 | ₩25,996 | ₩25,368 | ₩25,876 | -0.10% | 309.6만 |
|---|
| 2026.07.14 | ₩25,982 | ₩26,062 | ₩25,342 | ₩25,755 | -0.87% | 238.7만 |
|---|
| 2026.07.13 | ₩25,529 | ₩25,969 | ₩25,462 | ₩25,529 | 0.00% | 284.4만 |
|---|
| 2026.07.10 | ₩24,795 | ₩25,248 | ₩24,688 | ₩25,208 | +1.67% | 219.3만 |
|---|
| 2026.07.09 | ₩25,262 | ₩25,262 | ₩24,528 | ₩24,594 | -2.64% | 375.4만 |
|---|
| 2026.07.08 | ₩24,568 | ₩25,062 | ₩24,554 | ₩25,008 | +1.79% | 293만 |
|---|
| 2026.07.07 | ₩23,874 | ₩24,554 | ₩23,847 | ₩24,394 | +2.18% | 366.9만 |
|---|
| 2026.07.06 | ₩24,021 | ₩24,354 | ₩23,660 | ₩23,740 | -1.17% | 317.6만 |
|---|
| 2026.07.02 | ₩24,448 | ₩24,528 | ₩23,780 | ₩24,047 | -1.64% | 389만 |
|---|
| 2026.07.01 | ₩24,648 | ₩24,688 | ₩24,061 | ₩24,154 | -2.00% | 362.7만 |
|---|
| 2026.06.30 | ₩24,888 | ₩25,102 | ₩24,741 | ₩24,755 | -0.54% | 311.5만 |
|---|
| 2026.06.29 | ₩24,928 | ₩25,235 | ₩24,568 | ₩24,594 | -1.34% | 348.8만 |
|---|
| 2026.06.26 | ₩25,008 | ₩25,222 | ₩24,594 | ₩24,901 | -0.43% | 471.4만 |
|---|
| 2026.06.25 | ₩24,528 | ₩25,355 | ₩24,394 | ₩25,275 | +3.05% | 379.2만 |
|---|
| 2026.06.24 | ₩24,675 | ₩24,728 | ₩24,007 | ₩24,488 | -0.76% | 637만 |
|---|
| 2026.06.23 | ₩24,688 | ₩25,702 | ₩24,661 | ₩25,022 | +1.35% | 881.2만 |
|---|
| 2026.06.22 | ₩25,368 | ₩25,368 | ₩24,421 | ₩24,928 | -1.74% | 852.4만 |
|---|
| 2026.06.18 | ₩26,142 | ₩26,142 | ₩24,514 | ₩24,901 | -4.75% | 1128.9만 |
|---|
| 2026.06.17 | ₩26,676 | ₩26,796 | ₩25,595 | ₩25,755 | -3.45% | 481.2만 |
|---|
| 2026.06.16 | ₩27,050 | ₩27,450 | ₩26,583 | ₩26,636 | -1.53% | 472.5만 |
|---|
| 2026.06.15 | ₩27,704 | ₩28,064 | ₩27,317 | ₩27,384 | -1.16% | 292.5만 |
|---|
| 2026.06.12 | ₩27,997 | ₩28,518 | ₩27,824 | ₩28,198 | +0.71% | 247.5만 |
|---|
| 2026.06.11 | ₩28,598 | ₩28,731 | ₩27,690 | ₩28,184 | -1.45% | 289.8만 |
|---|
| 2026.06.10 | ₩27,797 | ₩28,678 | ₩27,717 | ₩28,131 | +1.20% | 417만 |
|---|
| 2026.06.09 | ₩28,304 | ₩28,518 | ₩27,197 | ₩27,784 | -1.84% | 327.7만 |
|---|
| 2026.06.08 | ₩27,197 | ₩28,371 | ₩27,197 | ₩28,184 | +3.63% | 274.2만 |
|---|
| 2026.06.05 | ₩28,331 | ₩28,491 | ₩26,783 | ₩26,876 | -5.13% | 341만 |
|---|
| 2026.06.04 | ₩28,011 | ₩28,758 | ₩27,530 | ₩28,625 | +2.19% | 396.4만 |
|---|
| 2026.06.03 | ₩27,504 | ₩28,198 | ₩27,424 | ₩27,784 | +1.02% | 342.5만 |
|---|
| 2026.06.02 | ₩26,823 | ₩27,744 | ₩26,756 | ₩27,290 | +1.74% | 309.5만 |
|---|
| 2026.06.01 | ₩26,623 | ₩27,010 | ₩26,383 | ₩26,690 | +0.25% | 418.7만 |
|---|
| 2026.05.29 | ₩26,890 | ₩27,090 | ₩26,476 | ₩26,636 | -0.94% | 413.8만 |
|---|
| 2026.05.28 | ₩27,210 | ₩27,250 | ₩26,650 | ₩27,037 | -0.64% | 251.4만 |
|---|
| 2026.05.27 | ₩27,624 | ₩27,624 | ₩26,543 | ₩26,997 | -2.27% | 394.9만 |
|---|
| 2026.05.26 | ₩27,677 | ₩28,438 | ₩27,650 | ₩28,184 | +1.83% | 207.6만 |
|---|
| 2026.05.22 | ₩27,664 | ₩27,877 | ₩27,357 | ₩27,771 | +0.39% | 209만 |
|---|
| 2026.05.21 | ₩28,424 | ₩28,531 | ₩27,624 | ₩27,837 | -2.07% | 270만 |
|---|
| 2026.05.20 | ₩28,158 | ₩28,518 | ₩27,917 | ₩28,224 | +0.24% | 320.9만 |
|---|
| 2026.05.19 | ₩28,331 | ₩28,464 | ₩27,730 | ₩27,971 | -1.27% | 339.9만 |
|---|
| 2026.05.18 | ₩27,117 | ₩28,344 | ₩27,077 | ₩28,251 | +4.18% | 448.4만 |
|---|
| 2026.05.15 | ₩27,450 | ₩27,530 | ₩27,090 | ₩27,183 | -0.97% | 410.7만 |
|---|
| 2026.05.14 | ₩27,343 | ₩27,664 | ₩27,250 | ₩27,504 | +0.59% | 342.5만 |
|---|
| 2026.05.13 | ₩27,490 | ₩27,664 | ₩26,756 | ₩27,343 | -0.53% | 581만 |
|---|
| 2026.05.12 | ₩26,489 | ₩27,637 | ₩26,383 | ₩27,410 | +3.48% | 747.7만 |
|---|
| 2026.05.11 | ₩25,902 | ₩26,503 | ₩25,889 | ₩26,383 | +1.85% | 317.9만 |
|---|
| 2026.05.08 | ₩25,996 | ₩26,169 | ₩25,542 | ₩25,689 | -1.18% | 309.4만 |
|---|
| 2026.05.07 | ₩26,423 | ₩26,516 | ₩25,635 | ₩25,755 | -2.53% | 882.5만 |
|---|
| 2026.05.06 | ₩26,356 | ₩27,130 | ₩26,343 | ₩26,930 | +2.18% | 575.3만 |
|---|
| 2026.05.05 | ₩26,890 | ₩27,063 | ₩26,476 | ₩26,850 | -0.15% | 432.9만 |
|---|
| 2026.05.04 | ₩26,409 | ₩26,636 | ₩26,209 | ₩26,623 | +0.81% | 383.5만 |
|---|
| 2026.05.01 | ₩27,023 | ₩27,077 | ₩26,129 | ₩26,503 | -1.93% | 466.6만 |
|---|
| 2026.04.30 | ₩27,517 | ₩27,744 | ₩27,250 | ₩27,303 | -0.78% | 449.1만 |
|---|
| 2026.04.29 | ₩27,117 | ₩27,730 | ₩27,023 | ₩27,704 | +2.17% | 537만 |
|---|
| 2026.04.28 | ₩26,716 | ₩27,424 | ₩26,436 | ₩27,077 | +1.35% | 1022.1만 |
|---|
| 2026.04.27 | ₩27,557 | ₩27,931 | ₩27,263 | ₩27,784 | +0.82% | 617.1만 |
|---|
| 2026.04.24 | ₩27,183 | ₩27,570 | ₩26,930 | ₩27,357 | +0.64% | 667만 |
|---|
| 2026.04.23 | ₩26,529 | ₩27,384 | ₩26,529 | ₩26,983 | +1.71% | 362.1만 |
|---|
| 2026.04.22 | ₩26,489 | ₩26,770 | ₩26,263 | ₩26,383 | -0.40% | 292만 |
|---|
| 2026.04.21 | ₩25,889 | ₩26,409 | ₩25,889 | ₩26,142 | +0.98% | 289.9만 |
|---|
| 2026.04.20 | ₩25,302 | ₩25,836 | ₩24,941 | ₩25,542 | +0.95% | 517.3만 |
|---|
| 2026.04.17 | ₩24,928 | ₩25,742 | ₩24,848 | ₩25,489 | +2.25% | 515.8만 |
|---|
| 2026.04.16 | ₩25,342 | ₩26,156 | ₩25,315 | ₩25,595 | +1.00% | 552.6만 |
|---|
| 2026.04.15 | ₩24,955 | ₩25,489 | ₩24,928 | ₩25,382 | +1.71% | 657.3만 |
|---|
| 2026.04.14 | ₩25,742 | ₩25,916 | ₩25,435 | ₩25,489 | -0.98% | 670만 |
|---|
| 2026.04.13 | ₩26,142 | ₩26,289 | ₩25,876 | ₩26,196 | +0.20% | 328.2만 |
|---|
| 2026.04.10 | ₩26,022 | ₩26,476 | ₩25,929 | ₩26,009 | -0.05% | 271.2만 |
|---|
| 2026.04.09 | ₩25,595 | ₩26,343 | ₩25,595 | ₩26,142 | +2.14% | 372.9만 |
|---|
| 2026.04.08 | ₩25,462 | ₩25,782 | ₩25,182 | ₩25,542 | +0.31% | 753.6만 |
|---|
| 2026.04.07 | ₩25,288 | ₩26,156 | ₩25,262 | ₩26,102 | +3.22% | 456.3만 |
|---|
| 2026.04.06 | ₩25,022 | ₩25,328 | ₩24,901 | ₩25,128 | +0.43% | 314.8만 |
|---|
| 2026.04.02 | ₩25,088 | ₩25,355 | ₩24,488 | ₩25,062 | -0.11% | 403.3만 |
|---|
| 2026.04.01 | ₩24,915 | ₩25,302 | ₩24,661 | ₩24,915 | 0.00% | 451.3만 |
|---|
| 2026.03.31 | ₩24,955 | ₩25,582 | ₩24,781 | ₩25,102 | +0.59% | 537만 |
|---|
| 2026.03.30 | ₩26,703 | ₩26,930 | ₩24,675 | ₩24,768 | -7.25% | 630.6만 |
|---|
| 2026.03.27 | ₩26,529 | ₩26,930 | ₩26,436 | ₩26,529 | 0.00% | 448.7만 |
|---|
| 2026.03.26 | ₩26,076 | ₩26,623 | ₩26,076 | ₩26,583 | +1.94% | 341.6만 |
|---|
| 2026.03.25 | ₩25,969 | ₩26,369 | ₩25,969 | ₩26,182 | +0.82% | 350.5만 |
|---|
| 2026.03.24 | ₩25,649 | ₩26,236 | ₩25,582 | ₩26,036 | +1.51% | 475.8만 |
|---|
| 2026.03.23 | ₩25,088 | ₩26,116 | ₩24,995 | ₩25,729 | +2.55% | 623.2만 |
|---|
| 2026.03.20 | ₩24,901 | ₩25,288 | ₩24,621 | ₩24,928 | +0.11% | 814.2만 |
|---|
| 2026.03.19 | ₩24,114 | ₩25,075 | ₩23,780 | ₩24,808 | +2.88% | 1000.8만 |
|---|
| 2026.03.18 | ₩24,915 | ₩25,008 | ₩24,261 | ₩24,354 | -2.25% | 533만 |
|---|
| 2026.03.17 | ₩24,634 | ₩25,168 | ₩24,501 | ₩24,901 | +1.08% | 497.3만 |
|---|
| 2026.03.16 | ₩24,501 | ₩24,755 | ₩24,167 | ₩24,274 | -0.93% | 343.5만 |
|---|
| 2026.03.13 | ₩24,728 | ₩24,821 | ₩24,261 | ₩24,594 | -0.54% | 446.9만 |
|---|
| 2026.03.12 | ₩25,288 | ₩25,502 | ₩24,514 | ₩24,981 | -1.21% | 477.9만 |
|---|
| 2026.03.11 | ₩25,035 | ₩25,809 | ₩24,835 | ₩25,515 | +1.92% | 318.8만 |
|---|
| 2026.03.10 | ₩25,062 | ₩25,969 | ₩25,008 | ₩25,142 | +0.32% | 409.7만 |
|---|
| 2026.03.09 | ₩24,888 | ₩25,435 | ₩24,314 | ₩25,302 | +1.66% | 449.7만 |
|---|
| 2026.03.06 | ₩25,222 | ₩25,355 | ₩24,621 | ₩24,781 | -1.75% | 402.4만 |
|---|
| 2026.03.05 | ₩26,036 | ₩26,249 | ₩25,142 | ₩25,288 | -2.87% | 598.6만 |
|---|
| 2026.03.04 | ₩25,889 | ₩26,316 | ₩25,715 | ₩26,036 | +0.57% | 658.3만 |
|---|
| 2026.03.03 | ₩26,343 | ₩26,543 | ₩25,635 | ₩25,942 | -1.52% | 517.6만 |
|---|
| 2026.03.02 | ₩27,570 | ₩27,610 | ₩26,543 | ₩26,730 | -3.05% | 437만 |
|---|
| 2026.02.27 | ₩27,077 | ₩27,290 | ₩26,703 | ₩27,037 | -0.15% | 299.3만 |
|---|
| 2026.02.26 | ₩26,676 | ₩27,063 | ₩26,276 | ₩26,943 | +1.00% | 333.5만 |
|---|
| 2026.02.25 | ₩27,690 | ₩27,717 | ₩26,356 | ₩26,903 | -2.84% | 451.1만 |
|---|
| 2026.02.24 | ₩27,330 | ₩27,837 | ₩26,983 | ₩27,530 | +0.73% | 442.9만 |
|---|
| 2026.02.23 | ₩26,850 | ₩27,490 | ₩26,329 | ₩27,063 | +0.80% | 451.6만 |
|---|
| 2026.02.20 | ₩26,863 | ₩27,317 | ₩26,516 | ₩27,210 | +1.29% | 505.2만 |
|---|
| 2026.02.19 | ₩26,836 | ₩27,157 | ₩26,596 | ₩27,010 | +0.65% | 515만 |
|---|
| 2026.02.18 | ₩25,902 | ₩26,836 | ₩25,769 | ₩26,676 | +2.99% | 472.5만 |
|---|
| 2026.02.17 | ₩25,715 | ₩26,009 | ₩24,995 | ₩25,449 | -1.04% | 440.2만 |
|---|
| 2026.02.13 | ₩25,248 | ₩25,715 | ₩25,168 | ₩25,622 | +1.48% | 518.6만 |
|---|
| 2026.02.12 | ₩26,089 | ₩26,156 | ₩24,755 | ₩25,355 | -2.81% | 457만 |
|---|
| 2026.02.11 | ₩25,302 | ₩26,036 | ₩25,115 | ₩25,982 | +2.69% | 537만 |
|---|
| 2026.02.10 | ₩25,395 | ₩25,409 | ₩24,661 | ₩24,781 | -2.42% | 347.6만 |
|---|
| 2026.02.09 | ₩25,235 | ₩25,515 | ₩25,022 | ₩25,302 | +0.26% | 551.6만 |
|---|
| 2026.02.06 | ₩24,541 | ₩25,475 | ₩24,341 | ₩25,235 | +2.83% | 747.6만 |
|---|
| 2026.02.05 | ₩25,155 | ₩25,689 | ₩24,101 | ₩24,341 | -3.24% | 1133.7만 |
|---|
| 2026.02.04 | ₩25,395 | ₩26,036 | ₩25,288 | ₩25,862 | +1.84% | 878만 |
|---|
| 2026.02.03 | ₩24,755 | ₩25,182 | ₩24,354 | ₩25,048 | +1.19% | 400.9만 |
|---|
| 2026.02.02 | ₩24,007 | ₩24,821 | ₩23,620 | ₩24,528 | +2.17% | 420.1만 |
|---|
| 2026.01.30 | ₩24,488 | ₩24,688 | ₩24,087 | ₩24,488 | 0.00% | 476.6만 |
|---|
| 2026.01.29 | ₩25,155 | ₩25,622 | ₩24,581 | ₩24,821 | -1.33% | 583.4만 |
|---|
| 2026.01.28 | ₩25,435 | ₩25,515 | ₩24,261 | ₩24,528 | -3.57% | 482.4만 |
|---|
| 2026.01.27 | ₩25,022 | ₩25,422 | ₩24,901 | ₩25,248 | +0.91% | 471.8만 |
|---|
| 2026.01.26 | ₩24,981 | ₩25,142 | ₩24,648 | ₩24,821 | -0.64% | 416만 |
|---|
| 2026.01.23 | ₩25,115 | ₩25,649 | ₩24,528 | ₩24,541 | -2.28% | 459만 |
|---|
| 2026.01.22 | ₩24,461 | ₩24,755 | ₩24,368 | ₩24,661 | +0.82% | 303.8만 |
|---|
| 2026.01.21 | ₩24,087 | ₩24,688 | ₩24,021 | ₩24,554 | +1.94% | 572.3만 |
|---|
| 2026.01.20 | ₩23,901 | ₩24,101 | ₩23,487 | ₩23,540 | -1.51% | 352.7만 |
|---|
| 2026.01.16 | ₩24,007 | ₩24,194 | ₩23,887 | ₩24,021 | +0.06% | 335만 |
|---|
| 2026.01.15 | ₩23,540 | ₩24,141 | ₩23,420 | ₩24,047 | +2.15% | 424.1만 |
|---|
| 2026.01.14 | ₩23,834 | ₩24,314 | ₩23,500 | ₩23,607 | -0.95% | 642.6만 |
|---|
| 2026.01.13 | ₩23,260 | ₩23,807 | ₩23,220 | ₩23,647 | +1.66% | 479.5만 |
|---|
| 2026.01.12 | ₩23,420 | ₩23,567 | ₩22,926 | ₩22,993 | -1.82% | 538.1만 |
|---|
| 2026.01.09 | ₩23,540 | ₩23,807 | ₩23,073 | ₩23,393 | -0.62% | 482.3만 |
|---|
| 2026.01.08 | ₩22,700 | ₩23,740 | ₩22,566 | ₩23,433 | +3.23% | 556만 |
|---|
| 2026.01.07 | ₩22,833 | ₩23,087 | ₩22,246 | ₩22,473 | -1.58% | 362.3만 |
|---|
| 2026.01.06 | ₩23,407 | ₩23,500 | ₩22,419 | ₩22,553 | -3.65% | 405.1만 |
|---|
| 2026.01.05 | ₩23,367 | ₩23,754 | ₩22,393 | ₩23,327 | -0.17% | 778.8만 |
|---|
| 2026.01.02 | ₩20,978 | ₩22,032 | ₩20,818 | ₩21,899 | +4.39% | 269.6만 |
|---|
| 2025.12.31 | ₩21,111 | ₩21,192 | ₩20,791 | ₩20,858 | -1.20% | 185.7만 |
|---|
| 2025.12.30 | ₩21,058 | ₩21,218 | ₩21,018 | ₩21,098 | +0.19% | 197.3만 |
|---|
| 2025.12.29 | ₩20,898 | ₩21,031 | ₩20,765 | ₩20,925 | +0.13% | 207.4만 |
|---|
| 2025.12.26 | ₩20,885 | ₩21,098 | ₩20,631 | ₩20,845 | -0.19% | 163만 |
|---|
| 2025.12.24 | ₩21,098 | ₩21,138 | ₩20,791 | ₩20,831 | -1.27% | 152.7만 |
|---|
| 2025.12.23 | ₩21,258 | ₩21,298 | ₩20,845 | ₩21,005 | -1.19% | 206.3만 |
|---|
| 2025.12.22 | ₩21,045 | ₩21,565 | ₩21,045 | ₩21,085 | +0.19% | 295만 |
|---|
| 2025.12.19 | ₩20,778 | ₩21,098 | ₩20,778 | ₩20,911 | +0.64% | 879.4만 |
|---|
| 2025.12.18 | ₩20,898 | ₩21,005 | ₩20,498 | ₩20,738 | -0.77% | 302.5만 |
|---|
| 2025.12.17 | ₩20,551 | ₩21,031 | ₩20,484 | ₩20,898 | +1.69% | 429.3만 |
|---|
| 2025.12.16 | ₩21,365 | ₩21,458 | ₩20,404 | ₩20,444 | -4.31% | 525.8만 |
|---|
| 2025.12.15 | ₩21,939 | ₩21,939 | ₩21,365 | ₩21,672 | -1.22% | 405만 |
|---|
| 2025.12.12 | ₩22,192 | ₩22,353 | ₩21,472 | ₩21,872 | -1.44% | 354.4만 |
|---|
| 2025.12.11 | ₩21,912 | ₩22,633 | ₩21,899 | ₩22,206 | +1.34% | 499.6만 |
|---|
| 2025.12.10 | ₩21,418 | ₩22,272 | ₩21,378 | ₩22,072 | +3.05% | 408.2만 |
|---|
| 2025.12.09 | ₩21,272 | ₩21,685 | ₩21,232 | ₩21,432 | +0.75% | 261.5만 |
|---|
| 2025.12.08 | ₩21,485 | ₩21,645 | ₩21,192 | ₩21,272 | -0.99% | 279.6만 |
|---|
| 2025.12.05 | ₩21,645 | ₩21,926 | ₩21,539 | ₩21,579 | -0.31% | 235.5만 |
|---|
| 2025.12.04 | ₩21,619 | ₩21,992 | ₩21,458 | ₩21,752 | +0.62% | 352.4만 |
|---|
| 2025.12.03 | ₩20,618 | ₩21,885 | ₩20,618 | ₩21,779 | +5.63% | 573만 |
|---|
| 2025.12.02 | ₩20,538 | ₩20,631 | ₩20,057 | ₩20,458 | -0.39% | 267.3만 |
|---|
| 2025.12.01 | ₩20,471 | ₩20,951 | ₩20,471 | ₩20,591 | +0.59% | 388.1만 |
|---|
| 2025.11.28 | ₩20,111 | ₩20,591 | ₩20,097 | ₩20,498 | +1.92% | 108.5만 |
|---|
| 2025.11.26 | ₩20,031 | ₩20,351 | ₩20,031 | ₩20,137 | +0.53% | 257.6만 |
|---|
| 2025.11.25 | ₩20,057 | ₩20,177 | ₩19,777 | ₩20,057 | 0.00% | 320.3만 |
|---|
| 2025.11.24 | ₩19,884 | ₩20,191 | ₩19,617 | ₩20,057 | +0.87% | 345.8만 |
|---|
| 2025.11.21 | ₩19,163 | ₩20,017 | ₩19,083 | ₩19,950 | +4.11% | 264.5만 |
|---|
| 2025.11.20 | ₩20,631 | ₩20,631 | ₩19,123 | ₩19,190 | -6.99% | 601.7만 |
|---|
| 2025.11.19 | ₩19,950 | ₩20,404 | ₩19,897 | ₩20,311 | +1.81% | 341.5만 |
|---|
| 2025.11.18 | ₩19,857 | ₩20,578 | ₩19,750 | ₩20,431 | +2.89% | 423.6만 |
|---|
| 2025.11.17 | ₩20,898 | ₩21,071 | ₩20,031 | ₩20,044 | -4.09% | 347.7만 |
|---|
| 2025.11.14 | ₩20,271 | ₩21,058 | ₩20,151 | ₩20,978 | +3.49% | 621만 |
|---|
| 2025.11.13 | ₩20,618 | ₩20,738 | ₩20,271 | ₩20,378 | -1.17% | 695.2만 |
|---|
| 2025.11.12 | ₩20,831 | ₩21,005 | ₩20,538 | ₩20,551 | -1.35% | 502.9만 |
|---|
| 2025.11.11 | ₩20,845 | ₩21,352 | ₩20,684 | ₩20,938 | +0.45% | 742.2만 |
|---|
| 2025.11.10 | ₩20,738 | ₩21,005 | ₩20,631 | ₩20,871 | +0.64% | 477.2만 |
|---|
| 2025.11.07 | ₩20,458 | ₩20,644 | ₩20,191 | ₩20,551 | +0.46% | 320만 |
|---|
| 2025.11.06 | ₩20,231 | ₩20,698 | ₩20,151 | ₩20,511 | +1.39% | 578만 |
|---|
| 2025.11.05 | ₩19,697 | ₩20,204 | ₩19,697 | ₩20,031 | +1.69% | 471.1만 |
|---|
| 2025.11.04 | ₩19,617 | ₩19,884 | ₩19,510 | ₩19,684 | +0.34% | 542.8만 |
|---|
| 2025.11.03 | ₩19,443 | ₩20,084 | ₩19,203 | ₩20,084 | +3.29% | 437.2만 |
|---|
| 2025.10.31 | ₩20,217 | ₩20,231 | ₩19,310 | ₩19,483 | -3.63% | 472.9만 |
|---|
| 2025.10.30 | ₩20,231 | ₩20,858 | ₩20,017 | ₩20,177 | -0.26% | 569.4만 |
|---|
| 2025.10.29 | ₩20,204 | ₩20,644 | ₩19,937 | ₩20,431 | +1.12% | 755.3만 |
|---|
| 2025.10.28 | ₩19,550 | ₩20,151 | ₩19,270 | ₩19,950 | +2.05% | 1306.2만 |
|---|
| 2025.10.27 | ₩18,749 | ₩18,910 | ₩18,483 | ₩18,616 | -0.71% | 507.8만 |
|---|
| 2025.10.24 | ₩18,789 | ₩18,963 | ₩18,469 | ₩18,469 | -1.70% | 402.7만 |
|---|
| 2025.10.23 | ₩18,216 | ₩18,856 | ₩18,162 | ₩18,789 | +3.15% | 470.4만 |
|---|
| 2025.10.22 | ₩17,669 | ₩18,069 | ₩17,588 | ₩17,749 | +0.45% | 343만 |
|---|
| 2025.10.21 | ₩17,295 | ₩17,642 | ₩17,148 | ₩17,442 | +0.85% | 316.7만 |
|---|
| 2025.10.20 | ₩17,001 | ₩17,241 | ₩16,868 | ₩17,028 | +0.16% | 343.1만 |
|---|
| 2025.10.17 | ₩16,908 | ₩17,055 | ₩16,681 | ₩16,895 | -0.08% | 209.4만 |
|---|
| 2025.10.16 | ₩17,201 | ₩17,241 | ₩16,788 | ₩16,935 | -1.55% | 262만 |
|---|
| 2025.10.15 | ₩16,975 | ₩17,228 | ₩16,788 | ₩17,095 | +0.71% | 289.7만 |
|---|
| 2025.10.14 | ₩16,561 | ₩16,895 | ₩16,521 | ₩16,748 | +1.13% | 255.7만 |
|---|
| 2025.10.13 | ₩16,761 | ₩17,041 | ₩16,521 | ₩16,961 | +1.19% | 219.6만 |
|---|
| 2025.10.10 | ₩17,388 | ₩17,508 | ₩16,401 | ₩16,427 | -5.53% | 352.1만 |
|---|