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 | ₩50,910 | ₩51,672 | ₩50,844 | ₩51,618 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,496 | ₩51,071 | ₩50,109 | ₩51,004 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,189 | ₩51,391 | ₩50,109 | ₩51,111 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩49,895 | ₩50,136 | ₩49,227 | ₩50,136 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,347 | ₩50,242 | ₩49,241 | ₩50,149 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,283 | ₩50,296 | ₩49,655 | ₩49,855 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,496 | ₩50,723 | ₩49,922 | ₩49,962 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩50,830 | ₩51,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,643 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,044 | ₩51,271 | ₩50,830 | ₩51,178 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,298 | ₩51,966 | ₩51,071 | ₩51,712 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩51,846 | ₩51,872 | ₩51,311 | ₩51,832 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,697 | ₩51,725 | ₩50,657 | ₩51,592 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩51,966 | ₩52,286 | ₩50,977 | ₩50,991 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,767 | ₩53,288 | ₩52,246 | ₩52,634 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩54,838 | ₩54,998 | ₩52,821 | ₩53,168 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,111 | ₩58,164 | ₩57,149 | ₩57,763 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,080 | ₩58,031 | ₩56,054 | ₩57,697 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,735 | ₩57,069 | ₩55,399 | ₩55,720 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,082 | ₩57,443 | ₩56,641 | ₩56,815 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,325 | ₩58,391 | ₩57,536 | ₩58,044 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,710 | ₩58,111 | ₩57,069 | ₩57,536 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,580 | ₩59,874 | ₩58,792 | ₩58,792 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,115 | ₩60,649 | ₩59,473 | ₩59,527 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩60,889 | ₩61,330 | ₩60,315 | ₩60,328 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩61,918 | ₩62,439 | ₩61,504 | ₩62,252 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,109 | ₩64,122 | ₩62,212 | ₩63,468 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,517 | ₩62,800 | ₩61,330 | ₩62,479 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,183 | ₩61,664 | ₩60,208 | ₩60,275 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,489 | ₩60,929 | ₩60,048 | ₩60,555 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,678 | ₩61,731 | ₩60,662 | ₩60,929 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,410 | ₩61,891 | ₩61,050 | ₩61,798 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩63,855 | ₩64,176 | ₩62,613 | ₩63,040 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩63,908 | ₩65,004 | ₩63,534 | ₩65,004 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩62,907 | ₩63,187 | ₩62,212 | ₩62,679 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩61,918 | ₩63,013 | ₩61,905 | ₩62,439 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,639 | ₩62,653 | ₩61,597 | ₩61,638 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,464 | ₩63,054 | ₩61,237 | ₩62,092 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩59,994 | ₩61,544 | ₩59,794 | ₩61,063 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,355 | ₩60,716 | ₩59,687 | ₩59,954 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,653 | ₩62,853 | ₩61,117 | ₩61,304 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,397 | ₩62,506 | ₩61,090 | ₩62,412 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,277 | ₩62,185 | ₩60,863 | ₩61,971 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,388 | ₩63,681 | ₩62,693 | ₩63,013 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩62,786 | ₩63,775 | ₩62,332 | ₩63,762 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩62,987 | ₩63,454 | ₩62,426 | ₩63,134 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩60,929 | ₩61,424 | ₩60,021 | ₩61,410 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩59,861 | ₩61,076 | ₩59,286 | ₩59,487 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,575 | ₩65,659 | ₩58,351 | ₩59,153 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩62,786 | ₩63,054 | ₩61,704 | ₩62,907 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,321 | ₩63,575 | ₩62,038 | ₩62,893 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,742 | ₩68,958 | ₩67,475 | ₩68,945 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,130 | ₩69,626 | ₩68,023 | ₩68,905 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,727 | ₩68,437 | ₩66,727 | ₩68,076 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,699 | ₩66,741 | ₩65,218 | ₩66,353 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,231 | ₩66,153 | ₩65,071 | ₩65,151 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,643 | ₩65,365 | ₩64,269 | ₩64,363 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,059 | ₩66,179 | ₩64,096 | ₩64,376 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩65,912 | ₩66,580 | ₩65,391 | ₩65,966 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,395 | ₩67,462 | ₩66,206 | ₩66,273 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,210 | ₩68,664 | ₩66,794 | ₩67,221 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩68,010 | ₩69,159 | ₩67,596 | ₩68,771 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩65,939 | ₩68,130 | ₩65,939 | ₩67,542 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,164 | ₩65,819 | ₩64,510 | ₩65,552 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,685 | ₩66,353 | ₩65,138 | ₩65,832 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,685 | ₩66,313 | ₩65,097 | ₩66,099 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩65,044 | ₩65,966 | ₩64,897 | ₩65,298 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,124 | ₩66,086 | ₩64,790 | ₩65,311 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,181 | ₩67,382 | ₩65,872 | ₩66,313 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩65,832 | ₩66,099 | ₩64,857 | ₩65,805 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,554 | ₩67,996 | ₩66,500 | ₩67,368 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,485 | ₩66,193 | ₩64,937 | ₩65,151 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩64,804 | ₩64,950 | ₩63,949 | ₩64,042 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,748 | ₩64,763 | ₩63,601 | ₩64,576 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩62,947 | ₩64,790 | ₩62,773 | ₩64,216 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩63,882 | ₩64,443 | ₩63,214 | ₩63,641 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩62,920 | ₩63,655 | ₩62,813 | ₩63,334 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,519 | ₩63,361 | ₩62,038 | ₩63,347 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩58,792 | ₩62,052 | ₩58,645 | ₩61,290 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,044 | ₩58,779 | ₩56,802 | ₩57,697 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,075 | ₩60,115 | ₩58,057 | ₩58,137 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩58,819 | ₩58,926 | ₩57,924 | ₩58,178 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,700 | ₩59,834 | ₩58,525 | ₩58,672 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,699 | ₩59,580 | ₩58,405 | ₩58,618 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,403 | ₩58,926 | ₩57,363 | ₩58,725 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,666 | ₩58,819 | ₩55,653 | ₩57,189 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩54,878 | ₩56,521 | ₩54,878 | ₩56,361 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,401 | ₩56,655 | ₩54,771 | ₩54,798 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩58,846 | ₩59,073 | ₩57,256 | ₩57,389 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,563 | ₩59,273 | ₩56,401 | ₩58,445 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,069 | ₩57,136 | ₩55,973 | ₩56,107 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,097 | ₩58,284 | ₩56,441 | ₩57,336 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,636 | ₩60,636 | ₩58,498 | ₩58,872 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,756 | ₩61,304 | ₩60,315 | ₩60,889 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩58,846 | ₩61,517 | ₩58,712 | ₩60,796 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩59,019 | ₩60,422 | ₩59,019 | ₩59,513 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,767 | ₩60,101 | ₩59,019 | ₩59,033 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,594 | ₩60,355 | ₩59,407 | ₩60,061 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,073 | ₩59,567 | ₩58,431 | ₩59,300 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,700 | ₩60,449 | ₩59,353 | ₩60,208 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,260 | ₩59,901 | ₩58,886 | ₩59,153 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,620 | ₩60,235 | ₩58,739 | ₩59,153 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,649 | ₩60,783 | ₩59,113 | ₩59,767 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,506 | ₩62,573 | ₩60,836 | ₩61,183 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩62,880 | ₩63,067 | ₩62,319 | ₩62,893 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩62,773 | ₩62,933 | ₩61,838 | ₩62,786 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,372 | ₩63,842 | ₩61,811 | ₩61,985 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,410 | ₩61,638 | ₩60,368 | ₩61,544 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,185 | ₩62,893 | ₩61,117 | ₩61,183 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩61,865 | ₩63,521 | ₩60,823 | ₩61,130 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,487 | ₩60,275 | ₩59,059 | ₩59,941 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩58,979 | ₩59,554 | ₩58,565 | ₩59,300 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩57,857 | ₩58,832 | ₩57,576 | ₩58,618 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩55,907 | ₩57,256 | ₩55,639 | ₩56,401 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,450 | ₩54,477 | ₩53,034 | ₩53,823 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,172 | ₩56,214 | ₩54,905 | ₩54,998 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,450 | ₩55,666 | ₩54,170 | ₩55,038 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,515 | ₩55,078 | ₩53,288 | ₩54,998 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,273 | ₩52,366 | ₩50,790 | ₩51,458 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,300 | ₩52,540 | ₩51,899 | ₩52,300 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,622 | ₩53,702 | ₩51,699 | ₩52,660 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,116 | ₩54,571 | ₩53,783 | ₩54,050 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,744 | ₩55,158 | ₩54,010 | ₩54,130 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,118 | ₩55,319 | ₩53,742 | ₩54,678 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,155 | ₩54,584 | ₩52,994 | ₩54,517 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,273 | ₩52,647 | ₩51,739 | ₩52,527 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,615 | ₩50,777 | ₩49,361 | ₩50,737 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,164 | ₩51,325 | ₩49,989 | ₩50,122 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,668 | ₩50,296 | ₩49,187 | ₩50,015 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,804 | ₩51,017 | ₩49,868 | ₩50,242 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,626 | ₩49,481 | ₩48,052 | ₩49,307 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,428 | ₩49,989 | ₩48,786 | ₩48,987 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,212 | ₩49,401 | ₩47,597 | ₩49,401 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,120 | ₩49,548 | ₩47,798 | ₩48,733 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,304 | ₩49,094 | ₩47,183 | ₩49,094 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩46,929 | ₩47,597 | ₩46,916 | ₩47,143 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,506 | ₩48,746 | ₩47,945 | ₩48,145 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,479 | ₩50,015 | ₩48,265 | ₩48,626 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,628 | ₩49,949 | ₩48,399 | ₩48,533 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,227 | ₩49,695 | ₩48,826 | ₩49,281 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,200 | ₩49,708 | ₩48,733 | ₩49,187 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,746 | ₩49,428 | ₩48,332 | ₩48,800 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,573 | ₩49,762 | ₩48,573 | ₩49,534 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩50,015 | ₩50,349 | ₩49,428 | ₩50,029 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,658 | ₩52,460 | ₩51,271 | ₩51,338 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,723 | ₩51,552 | ₩50,483 | ₩51,538 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,284 | ₩51,832 | ₩50,363 | ₩50,710 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,672 | ₩52,126 | ₩50,563 | ₩50,790 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,739 | ₩52,086 | ₩51,458 | ₩51,872 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,353 | ₩52,393 | ₩51,004 | ₩51,725 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,353 | ₩53,275 | ₩51,431 | ₩53,141 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,538 | ₩51,899 | ₩50,991 | ₩51,538 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,137 | ₩52,260 | ₩50,870 | ₩52,193 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,269 | ₩51,565 | ₩49,815 | ₩51,431 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,586 | ₩49,361 | ₩47,891 | ₩48,973 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,200 | ₩50,550 | ₩49,054 | ₩50,443 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,149 | ₩50,576 | ₩49,868 | ₩50,029 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,536 | ₩50,857 | ₩49,842 | ₩50,256 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,376 | ₩51,084 | ₩50,296 | ₩50,977 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,431 | ₩52,193 | ₩51,244 | ₩51,552 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,689 | ₩54,891 | ₩52,554 | ₩52,941 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,708 | ₩63,788 | ₩62,826 | ₩63,347 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,084 | ₩65,151 | ₩64,363 | ₩64,723 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,244 | ₩65,939 | ₩64,964 | ₩65,765 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,605 | ₩66,594 | ₩65,031 | ₩65,952 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩65,859 | ₩66,580 | ₩65,725 | ₩66,220 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,258 | ₩66,888 | ₩64,283 | ₩65,365 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,097 | ₩65,405 | ₩64,229 | ₩65,111 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩66,821 | ₩67,409 | ₩65,431 | ₩65,618 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩66,968 | ₩68,250 | ₩65,471 | ₩65,952 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩61,945 | ₩63,775 | ₩61,237 | ₩63,641 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,181 | ₩61,010 | ₩57,763 | ₩57,897 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,055 | ₩65,592 | ₩62,078 | ₩63,040 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩77,949 | ₩78,336 | ₩66,741 | ₩67,195 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,361 | ₩79,218 | ₩77,201 | ₩78,723 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,178 | ₩80,033 | ₩78,269 | ₩79,391 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩80,059 | ₩80,059 | ₩78,550 | ₩79,258 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,130 | ₩82,237 | ₩80,139 | ₩80,594 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩84,013 | ₩84,815 | ₩83,479 | ₩84,013 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩84,000 | ₩85,496 | ₩83,733 | ₩85,470 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩84,695 | ₩85,710 | ₩82,865 | ₩83,172 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,076 | ₩83,412 | ₩81,542 | ₩83,132 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,166 | ₩80,380 | ₩76,893 | ₩79,244 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,447 | ₩83,065 | ₩80,099 | ₩81,061 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩80,033 | ₩83,359 | ₩79,138 | ₩83,265 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,201 | ₩77,267 | ₩75,197 | ₩76,305 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,603 | ₩79,819 | ₩77,935 | ₩78,697 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩80,928 | ₩80,994 | ₩79,004 | ₩79,672 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,340 | ₩80,554 | ₩78,951 | ₩79,966 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,445 | ₩81,008 | ₩78,523 | ₩78,563 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,199 | ₩77,361 | ₩76,159 | ₩76,599 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩75,945 | ₩77,174 | ₩75,117 | ₩75,571 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,386 | ₩77,681 | ₩74,836 | ₩75,157 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩72,031 | ₩74,034 | ₩71,283 | ₩73,620 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩68,945 | ₩70,013 | ₩68,678 | ₩69,987 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,197 | ₩68,477 | ₩67,529 | ₩67,970 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩68,825 | ₩69,025 | ₩68,223 | ₩68,424 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩68,878 | ₩69,452 | ₩68,597 | ₩68,758 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩70,828 | ₩70,842 | ₩69,065 | ₩70,000 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,601 | ₩71,643 | ₩69,466 | ₩70,214 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,361 | ₩71,069 | ₩68,183 | ₩68,945 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩63,788 | ₩64,416 | ₩63,575 | ₩64,256 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,269 | ₩65,191 | ₩64,096 | ₩64,242 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,122 | ₩64,536 | ₩63,481 | ₩63,601 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,256 | ₩65,124 | ₩63,762 | ₩63,815 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,540 | ₩66,754 | ₩64,670 | ₩65,405 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,741 | ₩67,676 | ₩66,193 | ₩67,288 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,502 | ₩67,796 | ₩66,687 | ₩67,034 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,741 | ₩67,515 | ₩66,246 | ₩67,181 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,321 | ₩66,126 | ₩62,840 | ₩65,525 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,744 | ₩62,506 | ₩61,557 | ₩61,931 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩63,000 | ₩63,013 | ₩61,918 | ₩62,479 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,378 | ₩65,618 | ₩63,895 | ₩63,935 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,096 | ₩64,443 | ₩63,281 | ₩64,109 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,628 | ₩64,269 | ₩63,187 | ₩63,548 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩63,935 | ₩64,096 | ₩63,281 | ₩63,361 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,365 | ₩66,113 | ₩64,617 | ₩64,697 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,632 | ₩66,407 | ₩64,590 | ₩65,926 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩64,830 | ₩65,498 | ₩64,363 | ₩65,071 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,424 | ₩63,067 | ₩61,370 | ₩62,867 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩58,017 | ₩60,408 | ₩57,550 | ₩60,075 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩62,813 | ₩64,323 | ₩62,372 | ₩63,628 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,126 | ₩66,166 | ₩63,428 | ₩63,588 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,176 | ₩65,979 | ₩63,802 | ₩65,458 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,588 | ₩64,149 | ₩63,054 | ₩63,521 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩64,002 | ₩65,712 | ₩63,748 | ₩64,737 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩64,790 | ₩65,338 | ₩64,162 | ₩64,470 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,725 | ₩66,914 | ₩65,338 | ₩65,672 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,099 | ₩67,368 | ₩65,886 | ₩67,141 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩62,880 | ₩66,033 | ₩62,853 | ₩65,659 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,744 | ₩61,945 | ₩60,876 | ₩61,370 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,504 | ₩61,811 | ₩60,315 | ₩61,023 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩63,788 | ₩66,206 | ₩61,838 | ₩62,132 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,760 | ₩65,458 | ₩61,664 | ₩64,737 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,069 | ₩66,660 | ₩63,802 | ₩64,456 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩66,006 | ₩66,139 | ₩64,884 | ₩65,605 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,164 | ₩66,086 | ₩64,777 | ₩66,073 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,727 | ₩67,515 | ₩66,046 | ₩66,847 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,361 | ₩70,548 | ₩68,384 | ₩68,624 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,548 | ₩70,641 | ₩68,798 | ₩69,533 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,508 | ₩71,109 | ₩70,321 | ₩70,655 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,349 | ₩71,536 | ₩70,708 | ₩70,748 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,227 | ₩71,416 | ₩69,973 | ₩71,109 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,470 | ₩71,830 | ₩70,708 | ₩71,309 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩73,874 | ₩73,968 | ₩72,846 | ₩73,180 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩74,021 | ₩75,117 | ₩73,727 | ₩74,462 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩71,977 | ₩72,725 | ₩71,523 | ₩72,632 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,252 | ₩76,880 | ₩74,769 | ₩74,930 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,357 | ₩76,065 | ₩74,943 | ₩75,771 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,183 | ₩75,971 | ₩74,542 | ₩75,691 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,546 | ₩77,655 | ₩76,479 | ₩76,813 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,283 | ₩78,550 | ₩75,865 | ₩76,052 | -2.85% | 1504.8만 |
|---|