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 | ₩50,872 | ₩51,633 | ₩50,806 | ₩51,580 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,458 | ₩51,032 | ₩50,071 | ₩50,966 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,151 | ₩51,353 | ₩50,071 | ₩51,073 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩49,858 | ₩50,098 | ₩49,190 | ₩50,098 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,310 | ₩50,205 | ₩49,204 | ₩50,111 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,245 | ₩50,258 | ₩49,617 | ₩49,818 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,458 | ₩50,685 | ₩49,884 | ₩49,925 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩50,792 | ₩51,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,605 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,006 | ₩51,233 | ₩50,792 | ₩51,139 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,259 | ₩51,927 | ₩51,032 | ₩51,673 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩51,807 | ₩51,833 | ₩51,273 | ₩51,793 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,659 | ₩51,687 | ₩50,619 | ₩51,553 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩51,927 | ₩52,247 | ₩50,939 | ₩50,952 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,728 | ₩53,248 | ₩52,207 | ₩52,594 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩54,797 | ₩54,957 | ₩52,781 | ₩53,128 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,067 | ₩58,121 | ₩57,106 | ₩57,720 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,038 | ₩57,987 | ₩56,012 | ₩57,653 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,692 | ₩57,026 | ₩55,357 | ₩55,678 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,039 | ₩57,400 | ₩56,599 | ₩56,772 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,281 | ₩58,348 | ₩57,493 | ₩58,001 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,667 | ₩58,067 | ₩57,026 | ₩57,493 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,536 | ₩59,829 | ₩58,748 | ₩58,748 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,070 | ₩60,604 | ₩59,429 | ₩59,482 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩60,844 | ₩61,284 | ₩60,270 | ₩60,283 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩61,872 | ₩62,392 | ₩61,458 | ₩62,205 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,061 | ₩64,074 | ₩62,165 | ₩63,420 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,471 | ₩62,753 | ₩61,284 | ₩62,432 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,138 | ₩61,618 | ₩60,163 | ₩60,230 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,443 | ₩60,884 | ₩60,003 | ₩60,510 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,631 | ₩61,685 | ₩60,617 | ₩60,884 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,364 | ₩61,845 | ₩61,004 | ₩61,752 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩63,807 | ₩64,128 | ₩62,566 | ₩62,993 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩63,861 | ₩64,955 | ₩63,487 | ₩64,955 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩62,859 | ₩63,140 | ₩62,165 | ₩62,633 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩61,872 | ₩62,966 | ₩61,858 | ₩62,392 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,593 | ₩62,606 | ₩61,551 | ₩61,591 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,418 | ₩63,006 | ₩61,191 | ₩62,045 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩59,949 | ₩61,498 | ₩59,749 | ₩61,017 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,310 | ₩60,670 | ₩59,642 | ₩59,909 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,606 | ₩62,806 | ₩61,071 | ₩61,258 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,351 | ₩62,459 | ₩61,044 | ₩62,366 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,231 | ₩62,139 | ₩60,817 | ₩61,925 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,340 | ₩63,634 | ₩62,646 | ₩62,966 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩62,739 | ₩63,727 | ₩62,286 | ₩63,714 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩62,940 | ₩63,407 | ₩62,379 | ₩63,086 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩60,884 | ₩61,378 | ₩59,976 | ₩61,364 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩59,816 | ₩61,031 | ₩59,242 | ₩59,442 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,527 | ₩65,609 | ₩58,308 | ₩59,108 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩62,739 | ₩63,006 | ₩61,658 | ₩62,859 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,273 | ₩63,527 | ₩61,992 | ₩62,846 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,692 | ₩68,907 | ₩67,425 | ₩68,893 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,079 | ₩69,574 | ₩67,972 | ₩68,853 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,677 | ₩68,386 | ₩66,677 | ₩68,025 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,649 | ₩66,691 | ₩65,169 | ₩66,303 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,182 | ₩66,103 | ₩65,022 | ₩65,102 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,595 | ₩65,316 | ₩64,221 | ₩64,315 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,010 | ₩66,130 | ₩64,048 | ₩64,328 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩65,863 | ₩66,530 | ₩65,342 | ₩65,916 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,345 | ₩67,411 | ₩66,157 | ₩66,223 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,159 | ₩68,613 | ₩66,744 | ₩67,171 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩67,959 | ₩69,107 | ₩67,545 | ₩68,720 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩65,890 | ₩68,079 | ₩65,890 | ₩67,492 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,115 | ₩65,770 | ₩64,461 | ₩65,503 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,636 | ₩66,303 | ₩65,089 | ₩65,783 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,636 | ₩66,263 | ₩65,049 | ₩66,050 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩64,995 | ₩65,916 | ₩64,848 | ₩65,249 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,075 | ₩66,037 | ₩64,742 | ₩65,262 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,131 | ₩67,331 | ₩65,823 | ₩66,263 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩65,783 | ₩66,050 | ₩64,808 | ₩65,756 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,504 | ₩67,945 | ₩66,450 | ₩67,318 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,436 | ₩66,143 | ₩64,889 | ₩65,102 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩64,755 | ₩64,902 | ₩63,901 | ₩63,994 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,700 | ₩64,715 | ₩63,554 | ₩64,528 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩62,900 | ₩64,742 | ₩62,726 | ₩64,168 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩63,834 | ₩64,395 | ₩63,167 | ₩63,594 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩62,873 | ₩63,607 | ₩62,766 | ₩63,287 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,472 | ₩63,313 | ₩61,992 | ₩63,300 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩58,748 | ₩62,005 | ₩58,601 | ₩61,244 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,001 | ₩58,735 | ₩56,759 | ₩57,653 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,030 | ₩60,070 | ₩58,014 | ₩58,094 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩58,775 | ₩58,882 | ₩57,880 | ₩58,134 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,656 | ₩59,789 | ₩58,481 | ₩58,628 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,655 | ₩59,536 | ₩58,361 | ₩58,575 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,360 | ₩58,882 | ₩57,320 | ₩58,681 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,624 | ₩58,775 | ₩55,611 | ₩57,146 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩54,837 | ₩56,479 | ₩54,837 | ₩56,319 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,359 | ₩56,612 | ₩54,730 | ₩54,757 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩58,801 | ₩59,028 | ₩57,213 | ₩57,346 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,520 | ₩59,229 | ₩56,359 | ₩58,401 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,026 | ₩57,093 | ₩55,931 | ₩56,065 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,054 | ₩58,241 | ₩56,399 | ₩57,293 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,590 | ₩60,590 | ₩58,454 | ₩58,828 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,710 | ₩61,258 | ₩60,270 | ₩60,844 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩58,801 | ₩61,471 | ₩58,668 | ₩60,750 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩58,975 | ₩60,377 | ₩58,975 | ₩59,469 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,723 | ₩60,056 | ₩58,975 | ₩58,988 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,549 | ₩60,310 | ₩59,362 | ₩60,016 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,028 | ₩59,522 | ₩58,388 | ₩59,255 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,656 | ₩60,403 | ₩59,309 | ₩60,163 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,215 | ₩59,856 | ₩58,842 | ₩59,108 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,576 | ₩60,190 | ₩58,695 | ₩59,108 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,604 | ₩60,737 | ₩59,068 | ₩59,723 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,459 | ₩62,526 | ₩60,790 | ₩61,138 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩62,833 | ₩63,020 | ₩62,272 | ₩62,846 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩62,726 | ₩62,886 | ₩61,792 | ₩62,739 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,326 | ₩63,794 | ₩61,765 | ₩61,938 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,364 | ₩61,591 | ₩60,323 | ₩61,498 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,139 | ₩62,846 | ₩61,071 | ₩61,138 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩61,818 | ₩63,474 | ₩60,777 | ₩61,084 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,442 | ₩60,230 | ₩59,015 | ₩59,896 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩58,935 | ₩59,509 | ₩58,521 | ₩59,255 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩57,814 | ₩58,788 | ₩57,533 | ₩58,575 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩55,865 | ₩57,213 | ₩55,598 | ₩56,359 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,410 | ₩54,436 | ₩52,995 | ₩53,782 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,131 | ₩56,172 | ₩54,864 | ₩54,957 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,410 | ₩55,624 | ₩54,129 | ₩54,997 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,475 | ₩55,037 | ₩53,248 | ₩54,957 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,234 | ₩52,327 | ₩50,752 | ₩51,420 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,261 | ₩52,501 | ₩51,860 | ₩52,261 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,582 | ₩53,662 | ₩51,660 | ₩52,621 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,076 | ₩54,530 | ₩53,742 | ₩54,009 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,703 | ₩55,117 | ₩53,969 | ₩54,089 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,077 | ₩55,277 | ₩53,702 | ₩54,637 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,115 | ₩54,543 | ₩52,955 | ₩54,476 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,234 | ₩52,608 | ₩51,700 | ₩52,487 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,577 | ₩50,739 | ₩49,324 | ₩50,699 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,126 | ₩51,286 | ₩49,951 | ₩50,085 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,631 | ₩50,258 | ₩49,150 | ₩49,978 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,765 | ₩50,979 | ₩49,831 | ₩50,205 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,590 | ₩49,444 | ₩48,016 | ₩49,270 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,391 | ₩49,951 | ₩48,750 | ₩48,950 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,176 | ₩49,364 | ₩47,562 | ₩49,364 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,084 | ₩49,511 | ₩47,762 | ₩48,696 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,268 | ₩49,057 | ₩47,148 | ₩49,057 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩46,894 | ₩47,562 | ₩46,881 | ₩47,108 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,469 | ₩48,710 | ₩47,909 | ₩48,109 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,443 | ₩49,978 | ₩48,229 | ₩48,590 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,591 | ₩49,911 | ₩48,363 | ₩48,496 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,190 | ₩49,658 | ₩48,790 | ₩49,244 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,164 | ₩49,671 | ₩48,696 | ₩49,150 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,710 | ₩49,391 | ₩48,296 | ₩48,763 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,536 | ₩49,724 | ₩48,536 | ₩49,497 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩49,978 | ₩50,312 | ₩49,391 | ₩49,991 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,620 | ₩52,421 | ₩51,233 | ₩51,299 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,685 | ₩51,513 | ₩50,445 | ₩51,500 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,246 | ₩51,793 | ₩50,325 | ₩50,672 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,633 | ₩52,087 | ₩50,525 | ₩50,752 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,700 | ₩52,047 | ₩51,420 | ₩51,833 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,314 | ₩52,354 | ₩50,966 | ₩51,687 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,314 | ₩53,235 | ₩51,393 | ₩53,102 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,500 | ₩51,860 | ₩50,952 | ₩51,500 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,099 | ₩52,221 | ₩50,832 | ₩52,154 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,232 | ₩51,526 | ₩49,778 | ₩51,393 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,550 | ₩49,324 | ₩47,855 | ₩48,937 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,164 | ₩50,512 | ₩49,017 | ₩50,405 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,111 | ₩50,539 | ₩49,831 | ₩49,991 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,499 | ₩50,819 | ₩49,804 | ₩50,218 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,338 | ₩51,046 | ₩50,258 | ₩50,939 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,393 | ₩52,154 | ₩51,206 | ₩51,513 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,649 | ₩54,850 | ₩52,514 | ₩52,901 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,660 | ₩63,741 | ₩62,779 | ₩63,300 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,035 | ₩65,102 | ₩64,315 | ₩64,675 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,196 | ₩65,890 | ₩64,915 | ₩65,716 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,556 | ₩66,544 | ₩64,982 | ₩65,903 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩65,810 | ₩66,530 | ₩65,676 | ₩66,170 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,209 | ₩66,837 | ₩64,234 | ₩65,316 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,049 | ₩65,356 | ₩64,181 | ₩65,062 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩66,771 | ₩67,358 | ₩65,382 | ₩65,569 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩66,918 | ₩68,199 | ₩65,422 | ₩65,903 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩61,898 | ₩63,727 | ₩61,191 | ₩63,594 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,136 | ₩60,964 | ₩57,720 | ₩57,854 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,007 | ₩65,543 | ₩62,032 | ₩62,993 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩77,890 | ₩78,277 | ₩66,691 | ₩67,144 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,303 | ₩79,158 | ₩77,143 | ₩78,664 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,118 | ₩79,973 | ₩78,211 | ₩79,332 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩79,999 | ₩79,999 | ₩78,491 | ₩79,198 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,068 | ₩82,175 | ₩80,079 | ₩80,533 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩83,951 | ₩84,752 | ₩83,417 | ₩83,951 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩83,937 | ₩85,432 | ₩83,670 | ₩85,406 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩84,631 | ₩85,646 | ₩82,803 | ₩83,110 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,015 | ₩83,350 | ₩81,481 | ₩83,070 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,106 | ₩80,320 | ₩76,836 | ₩79,185 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,386 | ₩83,003 | ₩80,039 | ₩81,001 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩79,973 | ₩83,297 | ₩79,078 | ₩83,203 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,143 | ₩77,209 | ₩75,140 | ₩76,248 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,544 | ₩79,759 | ₩77,877 | ₩78,638 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩80,867 | ₩80,934 | ₩78,945 | ₩79,612 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,280 | ₩80,493 | ₩78,891 | ₩79,906 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,385 | ₩80,947 | ₩78,464 | ₩78,504 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,142 | ₩77,303 | ₩76,102 | ₩76,542 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩75,888 | ₩77,116 | ₩75,060 | ₩75,514 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,328 | ₩77,623 | ₩74,780 | ₩75,100 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩71,977 | ₩73,979 | ₩71,229 | ₩73,565 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩68,893 | ₩69,961 | ₩68,626 | ₩69,934 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,146 | ₩68,426 | ₩67,478 | ₩67,919 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩68,773 | ₩68,973 | ₩68,172 | ₩68,373 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩68,826 | ₩69,400 | ₩68,546 | ₩68,706 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩70,775 | ₩70,789 | ₩69,013 | ₩69,948 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,548 | ₩71,590 | ₩69,414 | ₩70,161 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,308 | ₩71,016 | ₩68,132 | ₩68,893 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩63,741 | ₩64,368 | ₩63,527 | ₩64,208 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,221 | ₩65,142 | ₩64,048 | ₩64,194 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,074 | ₩64,488 | ₩63,433 | ₩63,554 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,208 | ₩65,075 | ₩63,714 | ₩63,767 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,490 | ₩66,704 | ₩64,622 | ₩65,356 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,691 | ₩67,625 | ₩66,143 | ₩67,238 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,451 | ₩67,745 | ₩66,637 | ₩66,984 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,691 | ₩67,465 | ₩66,197 | ₩67,131 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,273 | ₩66,077 | ₩62,793 | ₩65,476 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,698 | ₩62,459 | ₩61,511 | ₩61,885 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩62,953 | ₩62,966 | ₩61,872 | ₩62,432 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,329 | ₩65,569 | ₩63,847 | ₩63,887 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,048 | ₩64,395 | ₩63,233 | ₩64,061 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,580 | ₩64,221 | ₩63,140 | ₩63,500 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩63,887 | ₩64,048 | ₩63,233 | ₩63,313 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,316 | ₩66,063 | ₩64,568 | ₩64,648 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,583 | ₩66,357 | ₩64,541 | ₩65,876 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩64,782 | ₩65,449 | ₩64,315 | ₩65,022 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,378 | ₩63,020 | ₩61,324 | ₩62,819 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩57,974 | ₩60,363 | ₩57,507 | ₩60,030 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩62,766 | ₩64,274 | ₩62,326 | ₩63,580 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,077 | ₩66,117 | ₩63,380 | ₩63,540 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,128 | ₩65,930 | ₩63,754 | ₩65,409 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,540 | ₩64,101 | ₩63,006 | ₩63,474 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩63,954 | ₩65,663 | ₩63,700 | ₩64,688 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩64,742 | ₩65,289 | ₩64,114 | ₩64,421 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,676 | ₩66,864 | ₩65,289 | ₩65,623 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,050 | ₩67,318 | ₩65,836 | ₩67,091 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩62,833 | ₩65,983 | ₩62,806 | ₩65,609 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,698 | ₩61,898 | ₩60,830 | ₩61,324 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,458 | ₩61,765 | ₩60,270 | ₩60,977 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩63,741 | ₩66,157 | ₩61,792 | ₩62,085 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,713 | ₩65,409 | ₩61,618 | ₩64,688 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,021 | ₩66,611 | ₩63,754 | ₩64,408 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩65,956 | ₩66,090 | ₩64,835 | ₩65,556 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,115 | ₩66,037 | ₩64,728 | ₩66,023 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,677 | ₩67,465 | ₩65,996 | ₩66,797 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,308 | ₩70,495 | ₩68,333 | ₩68,573 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,495 | ₩70,588 | ₩68,746 | ₩69,481 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,455 | ₩71,056 | ₩70,268 | ₩70,602 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,296 | ₩71,483 | ₩70,655 | ₩70,695 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,175 | ₩71,363 | ₩69,921 | ₩71,056 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,416 | ₩71,776 | ₩70,655 | ₩71,256 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩73,819 | ₩73,912 | ₩72,791 | ₩73,125 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩73,966 | ₩75,060 | ₩73,672 | ₩74,406 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩71,923 | ₩72,671 | ₩71,469 | ₩72,577 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,195 | ₩76,822 | ₩74,713 | ₩74,873 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,301 | ₩76,008 | ₩74,887 | ₩75,714 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,127 | ₩75,915 | ₩74,486 | ₩75,634 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,489 | ₩77,597 | ₩76,422 | ₩76,756 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,224 | ₩78,491 | ₩75,808 | ₩75,995 | -2.85% | 1504.8만 |
|---|