시장 데이터를 불러오는 중
전체 종목
노보 노디스크 과거 주가
Novo Nordisk A/S Common Stock · NVO · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novo Nordisk A/S Common Stock · NVO · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,102 | ₩51,866 | ₩51,035 | ₩51,812 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,686 | ₩51,263 | ₩50,297 | ₩51,196 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,378 | ₩51,584 | ₩50,297 | ₩51,303 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩50,083 | ₩50,324 | ₩49,412 | ₩50,324 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,533 | ₩50,431 | ₩49,426 | ₩50,337 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,471 | ₩50,485 | ₩49,841 | ₩50,042 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,686 | ₩50,914 | ₩50,109 | ₩50,150 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩51,021 | ₩51,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,834 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,236 | ₩51,464 | ₩51,021 | ₩51,370 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,491 | ₩52,161 | ₩51,263 | ₩51,906 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩52,040 | ₩52,067 | ₩51,504 | ₩52,027 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,887 | ₩51,920 | ₩50,847 | ₩51,786 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩52,161 | ₩52,483 | ₩51,169 | ₩51,182 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,966 | ₩53,489 | ₩52,443 | ₩52,831 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩55,044 | ₩55,205 | ₩53,019 | ₩53,368 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,329 | ₩58,383 | ₩57,364 | ₩57,981 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,291 | ₩58,249 | ₩56,264 | ₩57,913 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,948 | ₩57,283 | ₩55,607 | ₩55,929 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,297 | ₩57,659 | ₩56,854 | ₩57,028 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,544 | ₩58,611 | ₩57,753 | ₩58,262 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,927 | ₩58,329 | ₩57,283 | ₩57,753 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,804 | ₩60,099 | ₩59,013 | ₩59,013 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,341 | ₩60,877 | ₩59,697 | ₩59,751 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩61,118 | ₩61,561 | ₩60,542 | ₩60,555 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩62,151 | ₩62,674 | ₩61,735 | ₩62,486 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,350 | ₩64,363 | ₩62,446 | ₩63,706 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,748 | ₩63,036 | ₩61,561 | ₩62,714 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,413 | ₩61,896 | ₩60,434 | ₩60,501 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,716 | ₩61,158 | ₩60,273 | ₩60,783 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,909 | ₩61,963 | ₩60,890 | ₩61,158 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,641 | ₩62,124 | ₩61,279 | ₩62,030 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩64,095 | ₩64,417 | ₩62,848 | ₩63,277 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩64,149 | ₩65,248 | ₩63,773 | ₩65,248 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩63,143 | ₩63,425 | ₩62,446 | ₩62,915 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩62,151 | ₩63,250 | ₩62,137 | ₩62,674 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,875 | ₩62,888 | ₩61,829 | ₩61,869 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,695 | ₩63,290 | ₩61,467 | ₩62,325 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩60,220 | ₩61,775 | ₩60,019 | ₩61,293 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,582 | ₩60,944 | ₩59,911 | ₩60,180 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,888 | ₩63,089 | ₩61,346 | ₩61,534 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,628 | ₩62,741 | ₩61,319 | ₩62,647 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,507 | ₩62,419 | ₩61,091 | ₩62,204 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,626 | ₩63,921 | ₩62,928 | ₩63,250 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩63,022 | ₩64,015 | ₩62,566 | ₩64,001 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩63,223 | ₩63,693 | ₩62,660 | ₩63,371 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩61,158 | ₩61,655 | ₩60,247 | ₩61,641 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩60,086 | ₩61,306 | ₩59,509 | ₩59,710 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,813 | ₩65,905 | ₩58,571 | ₩59,375 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩63,022 | ₩63,290 | ₩61,936 | ₩63,143 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,559 | ₩63,813 | ₩62,271 | ₩63,130 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,997 | ₩69,217 | ₩67,729 | ₩69,204 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,386 | ₩69,888 | ₩68,279 | ₩69,164 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,978 | ₩68,694 | ₩66,978 | ₩68,332 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,945 | ₩66,991 | ₩65,463 | ₩66,603 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,476 | ₩66,401 | ₩65,315 | ₩65,396 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,886 | ₩65,610 | ₩64,511 | ₩64,605 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,308 | ₩66,428 | ₩64,336 | ₩64,618 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩66,160 | ₩66,830 | ₩65,637 | ₩66,214 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,648 | ₩67,715 | ₩66,455 | ₩66,522 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,466 | ₩68,922 | ₩67,045 | ₩67,474 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩68,265 | ₩69,418 | ₩67,850 | ₩69,030 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩66,187 | ₩68,386 | ₩66,187 | ₩67,796 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,409 | ₩66,066 | ₩64,752 | ₩65,798 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,932 | ₩66,603 | ₩65,382 | ₩66,080 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,932 | ₩66,562 | ₩65,342 | ₩66,348 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩65,288 | ₩66,214 | ₩65,141 | ₩65,543 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,369 | ₩66,334 | ₩65,034 | ₩65,557 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,434 | ₩67,635 | ₩66,120 | ₩66,562 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩66,080 | ₩66,348 | ₩65,101 | ₩66,053 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,804 | ₩68,252 | ₩66,750 | ₩67,622 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,731 | ₩66,442 | ₩65,181 | ₩65,396 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩65,047 | ₩65,195 | ₩64,189 | ₩64,283 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,988 | ₩65,007 | ₩63,840 | ₩64,819 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩63,183 | ₩65,034 | ₩63,009 | ₩64,457 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩64,122 | ₩64,685 | ₩63,451 | ₩63,880 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩63,156 | ₩63,894 | ₩63,049 | ₩63,572 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,754 | ₩63,599 | ₩62,271 | ₩63,585 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩59,013 | ₩62,285 | ₩58,866 | ₩61,520 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,262 | ₩59,000 | ₩57,015 | ₩57,913 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,300 | ₩60,341 | ₩58,276 | ₩58,356 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩59,040 | ₩59,147 | ₩58,141 | ₩58,396 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,925 | ₩60,059 | ₩58,745 | ₩58,892 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,919 | ₩59,804 | ₩58,624 | ₩58,839 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,618 | ₩59,147 | ₩57,578 | ₩58,946 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,875 | ₩59,040 | ₩55,862 | ₩57,404 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩55,084 | ₩56,733 | ₩55,084 | ₩56,573 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,613 | ₩56,868 | ₩54,977 | ₩55,004 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩59,067 | ₩59,295 | ₩57,471 | ₩57,605 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,779 | ₩59,496 | ₩56,613 | ₩58,664 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,283 | ₩57,350 | ₩56,184 | ₩56,318 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,316 | ₩58,503 | ₩56,653 | ₩57,551 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,863 | ₩60,863 | ₩58,718 | ₩59,093 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,984 | ₩61,534 | ₩60,542 | ₩61,118 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩59,067 | ₩61,748 | ₩58,933 | ₩61,024 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩59,241 | ₩60,649 | ₩59,241 | ₩59,737 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,992 | ₩60,327 | ₩59,241 | ₩59,254 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,818 | ₩60,582 | ₩59,630 | ₩60,287 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,295 | ₩59,791 | ₩58,651 | ₩59,523 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,925 | ₩60,676 | ₩59,576 | ₩60,434 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,482 | ₩60,126 | ₩59,107 | ₩59,375 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,844 | ₩60,461 | ₩58,959 | ₩59,375 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,877 | ₩61,011 | ₩59,335 | ₩59,992 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,741 | ₩62,808 | ₩61,065 | ₩61,413 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩63,116 | ₩63,304 | ₩62,553 | ₩63,130 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩63,009 | ₩63,170 | ₩62,070 | ₩63,022 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,607 | ₩64,082 | ₩62,043 | ₩62,218 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,641 | ₩61,869 | ₩60,595 | ₩61,775 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,419 | ₩63,130 | ₩61,346 | ₩61,413 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩62,097 | ₩63,760 | ₩61,051 | ₩61,360 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,710 | ₩60,501 | ₩59,281 | ₩60,166 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩59,201 | ₩59,777 | ₩58,785 | ₩59,523 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩58,074 | ₩59,053 | ₩57,793 | ₩58,839 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩56,117 | ₩57,471 | ₩55,848 | ₩56,613 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,655 | ₩54,682 | ₩53,234 | ₩54,025 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,379 | ₩56,425 | ₩55,111 | ₩55,205 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,655 | ₩55,875 | ₩54,373 | ₩55,245 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,716 | ₩55,285 | ₩53,489 | ₩55,205 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,469 | ₩52,563 | ₩50,981 | ₩51,651 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,496 | ₩52,738 | ₩52,094 | ₩52,496 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,824 | ₩53,904 | ₩51,893 | ₩52,858 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,320 | ₩54,776 | ₩53,985 | ₩54,253 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,950 | ₩55,366 | ₩54,213 | ₩54,333 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,326 | ₩55,527 | ₩53,944 | ₩54,883 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,354 | ₩54,789 | ₩53,194 | ₩54,722 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,469 | ₩52,845 | ₩51,933 | ₩52,724 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,801 | ₩50,968 | ₩49,546 | ₩50,927 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,356 | ₩51,517 | ₩50,176 | ₩50,311 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,855 | ₩50,485 | ₩49,372 | ₩50,203 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,994 | ₩51,209 | ₩50,056 | ₩50,431 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,809 | ₩49,667 | ₩48,232 | ₩49,493 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,613 | ₩50,176 | ₩48,970 | ₩49,171 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,393 | ₩49,586 | ₩47,776 | ₩49,586 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,305 | ₩49,734 | ₩47,977 | ₩48,916 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,481 | ₩49,278 | ₩47,361 | ₩49,278 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩47,106 | ₩47,776 | ₩47,092 | ₩47,320 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,688 | ₩48,929 | ₩48,125 | ₩48,326 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,661 | ₩50,203 | ₩48,447 | ₩48,809 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,814 | ₩50,136 | ₩48,581 | ₩48,715 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,412 | ₩49,881 | ₩49,010 | ₩49,466 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,385 | ₩49,895 | ₩48,916 | ₩49,372 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,929 | ₩49,613 | ₩48,514 | ₩48,983 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,755 | ₩49,949 | ₩48,755 | ₩49,721 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩50,203 | ₩50,539 | ₩49,613 | ₩50,217 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,853 | ₩52,657 | ₩51,464 | ₩51,531 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,914 | ₩51,745 | ₩50,673 | ₩51,732 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,477 | ₩52,027 | ₩50,552 | ₩50,901 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,866 | ₩52,322 | ₩50,753 | ₩50,981 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,933 | ₩52,282 | ₩51,651 | ₩52,067 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,550 | ₩52,590 | ₩51,196 | ₩51,920 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,550 | ₩53,475 | ₩51,625 | ₩53,341 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,732 | ₩52,094 | ₩51,182 | ₩51,732 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,330 | ₩52,456 | ₩51,061 | ₩52,389 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,458 | ₩51,759 | ₩50,002 | ₩51,625 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,769 | ₩49,546 | ₩48,071 | ₩49,157 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,385 | ₩50,740 | ₩49,238 | ₩50,632 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,337 | ₩50,766 | ₩50,056 | ₩50,217 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,726 | ₩51,048 | ₩50,029 | ₩50,445 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,565 | ₩51,276 | ₩50,485 | ₩51,169 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,625 | ₩52,389 | ₩51,437 | ₩51,745 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,891 | ₩55,098 | ₩52,751 | ₩53,140 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,948 | ₩64,028 | ₩63,063 | ₩63,585 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,329 | ₩65,396 | ₩64,605 | ₩64,967 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,490 | ₩66,187 | ₩65,208 | ₩66,013 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,852 | ₩66,844 | ₩65,275 | ₩66,200 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩66,106 | ₩66,830 | ₩65,972 | ₩66,468 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,503 | ₩67,139 | ₩64,524 | ₩65,610 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,342 | ₩65,650 | ₩64,470 | ₩65,355 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩67,072 | ₩67,662 | ₩65,677 | ₩65,865 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩67,219 | ₩68,507 | ₩65,718 | ₩66,200 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩62,178 | ₩64,015 | ₩61,467 | ₩63,880 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,408 | ₩61,239 | ₩57,981 | ₩58,115 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,296 | ₩65,838 | ₩62,312 | ₩63,277 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩78,242 | ₩78,630 | ₩66,991 | ₩67,447 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,652 | ₩79,515 | ₩77,491 | ₩79,019 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,475 | ₩80,333 | ₩78,563 | ₩79,690 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩80,360 | ₩80,360 | ₩78,845 | ₩79,556 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,439 | ₩82,546 | ₩80,441 | ₩80,896 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩84,329 | ₩85,134 | ₩83,793 | ₩84,329 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩84,316 | ₩85,818 | ₩84,048 | ₩85,791 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩85,013 | ₩86,032 | ₩83,176 | ₩83,484 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,385 | ₩83,726 | ₩81,849 | ₩83,444 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,467 | ₩80,682 | ₩77,182 | ₩79,542 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,749 | ₩83,377 | ₩80,400 | ₩81,366 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩80,333 | ₩83,672 | ₩79,435 | ₩83,578 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,491 | ₩77,558 | ₩75,479 | ₩76,592 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,899 | ₩80,119 | ₩78,228 | ₩78,992 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩81,232 | ₩81,299 | ₩79,301 | ₩79,971 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,642 | ₩80,856 | ₩79,247 | ₩80,266 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,743 | ₩81,312 | ₩78,818 | ₩78,858 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,485 | ₩77,652 | ₩76,445 | ₩76,887 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩76,230 | ₩77,464 | ₩75,399 | ₩75,855 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,673 | ₩77,973 | ₩75,117 | ₩75,439 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩72,301 | ₩74,313 | ₩71,550 | ₩73,897 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩69,204 | ₩70,277 | ₩68,936 | ₩70,250 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,453 | ₩68,735 | ₩67,782 | ₩68,225 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩69,083 | ₩69,284 | ₩68,480 | ₩68,681 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩69,137 | ₩69,713 | ₩68,855 | ₩69,016 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩71,095 | ₩71,108 | ₩69,325 | ₩70,263 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,867 | ₩71,912 | ₩69,727 | ₩70,478 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,625 | ₩71,336 | ₩68,440 | ₩69,204 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩64,028 | ₩64,658 | ₩63,813 | ₩64,497 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,511 | ₩65,436 | ₩64,336 | ₩64,484 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,363 | ₩64,779 | ₩63,720 | ₩63,840 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,497 | ₩65,369 | ₩64,001 | ₩64,055 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,790 | ₩67,005 | ₩64,913 | ₩65,650 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,991 | ₩67,930 | ₩66,442 | ₩67,541 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,756 | ₩68,051 | ₩66,938 | ₩67,286 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,991 | ₩67,769 | ₩66,495 | ₩67,434 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,559 | ₩66,375 | ₩63,076 | ₩65,771 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,976 | ₩62,741 | ₩61,789 | ₩62,164 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩63,237 | ₩63,250 | ₩62,151 | ₩62,714 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,624 | ₩65,865 | ₩64,135 | ₩64,175 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,336 | ₩64,685 | ₩63,518 | ₩64,350 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,867 | ₩64,511 | ₩63,425 | ₩63,787 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩64,175 | ₩64,336 | ₩63,518 | ₩63,599 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,610 | ₩66,361 | ₩64,859 | ₩64,940 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,878 | ₩66,656 | ₩64,833 | ₩66,173 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩65,074 | ₩65,744 | ₩64,605 | ₩65,315 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,655 | ₩63,304 | ₩61,601 | ₩63,103 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩58,235 | ₩60,635 | ₩57,766 | ₩60,300 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩63,049 | ₩64,564 | ₩62,607 | ₩63,867 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,375 | ₩66,415 | ₩63,666 | ₩63,827 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,417 | ₩66,227 | ₩64,041 | ₩65,704 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,827 | ₩64,390 | ₩63,290 | ₩63,760 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩64,243 | ₩65,959 | ₩63,988 | ₩64,980 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩65,034 | ₩65,583 | ₩64,403 | ₩64,712 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,972 | ₩67,166 | ₩65,583 | ₩65,919 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,348 | ₩67,622 | ₩66,133 | ₩67,394 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩63,116 | ₩66,281 | ₩63,089 | ₩65,905 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,976 | ₩62,178 | ₩61,105 | ₩61,601 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,735 | ₩62,043 | ₩60,542 | ₩61,252 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩64,028 | ₩66,455 | ₩62,070 | ₩62,365 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,995 | ₩65,704 | ₩61,896 | ₩64,980 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,310 | ₩66,911 | ₩64,041 | ₩64,698 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩66,254 | ₩66,388 | ₩65,128 | ₩65,852 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,409 | ₩66,334 | ₩65,020 | ₩66,321 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,978 | ₩67,769 | ₩66,294 | ₩67,099 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,625 | ₩70,813 | ₩68,641 | ₩68,882 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,813 | ₩70,907 | ₩69,056 | ₩69,794 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,773 | ₩71,376 | ₩70,585 | ₩70,920 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,617 | ₩71,805 | ₩70,974 | ₩71,014 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,491 | ₩71,685 | ₩70,236 | ₩71,376 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,738 | ₩72,100 | ₩70,974 | ₩71,577 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩74,152 | ₩74,246 | ₩73,119 | ₩73,455 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩74,299 | ₩75,399 | ₩74,004 | ₩74,742 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩72,248 | ₩72,999 | ₩71,792 | ₩72,905 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,539 | ₩77,169 | ₩75,050 | ₩75,211 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,640 | ₩76,351 | ₩75,224 | ₩76,056 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,466 | ₩76,257 | ₩74,822 | ₩75,975 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,834 | ₩77,947 | ₩76,767 | ₩77,102 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,577 | ₩78,845 | ₩76,150 | ₩76,337 | -2.85% | 1504.8만 |
|---|