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 | ₩50,941 | ₩51,703 | ₩50,874 | ₩51,649 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,527 | ₩51,101 | ₩50,139 | ₩51,034 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,219 | ₩51,422 | ₩50,139 | ₩51,141 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩49,925 | ₩50,166 | ₩49,257 | ₩50,166 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,377 | ₩50,273 | ₩49,270 | ₩50,179 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,313 | ₩50,326 | ₩49,684 | ₩49,885 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,527 | ₩50,754 | ₩49,952 | ₩49,992 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩50,861 | ₩51,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,674 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,075 | ₩51,302 | ₩50,861 | ₩51,208 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,329 | ₩51,997 | ₩51,101 | ₩51,743 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩51,877 | ₩51,903 | ₩51,342 | ₩51,863 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,727 | ₩51,756 | ₩50,687 | ₩51,623 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩51,997 | ₩52,318 | ₩51,008 | ₩51,021 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,799 | ₩53,320 | ₩52,278 | ₩52,665 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩54,871 | ₩55,031 | ₩52,852 | ₩53,200 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,146 | ₩58,199 | ₩57,183 | ₩57,798 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,114 | ₩58,065 | ₩56,087 | ₩57,731 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,769 | ₩57,103 | ₩55,432 | ₩55,753 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,116 | ₩57,477 | ₩56,675 | ₩56,849 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,359 | ₩58,426 | ₩57,571 | ₩58,079 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,745 | ₩58,146 | ₩57,103 | ₩57,571 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,616 | ₩59,910 | ₩58,827 | ₩58,827 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,151 | ₩60,685 | ₩59,509 | ₩59,562 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩60,926 | ₩61,367 | ₩60,351 | ₩60,364 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩61,955 | ₩62,476 | ₩61,541 | ₩62,289 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,147 | ₩64,161 | ₩62,249 | ₩63,506 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,554 | ₩62,837 | ₩61,367 | ₩62,517 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,220 | ₩61,701 | ₩60,244 | ₩60,311 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,525 | ₩60,966 | ₩60,084 | ₩60,592 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,715 | ₩61,768 | ₩60,699 | ₩60,966 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,447 | ₩61,928 | ₩61,086 | ₩61,835 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩63,893 | ₩64,214 | ₩62,650 | ₩63,078 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩63,947 | ₩65,043 | ₩63,573 | ₩65,043 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩62,944 | ₩63,225 | ₩62,249 | ₩62,717 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩61,955 | ₩63,051 | ₩61,942 | ₩62,476 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,677 | ₩62,690 | ₩61,634 | ₩61,674 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,501 | ₩63,091 | ₩61,273 | ₩62,129 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩60,030 | ₩61,581 | ₩59,830 | ₩61,100 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,391 | ₩60,752 | ₩59,723 | ₩59,990 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,690 | ₩62,891 | ₩61,153 | ₩61,340 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,434 | ₩62,543 | ₩61,126 | ₩62,450 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,314 | ₩62,222 | ₩60,899 | ₩62,009 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,425 | ₩63,720 | ₩62,730 | ₩63,051 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩62,824 | ₩63,813 | ₩62,369 | ₩63,800 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩63,024 | ₩63,492 | ₩62,463 | ₩63,171 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩60,966 | ₩61,461 | ₩60,057 | ₩61,447 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩59,897 | ₩61,113 | ₩59,322 | ₩59,522 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,613 | ₩65,698 | ₩58,386 | ₩59,188 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩62,824 | ₩63,091 | ₩61,741 | ₩62,944 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,359 | ₩63,613 | ₩62,075 | ₩62,931 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,783 | ₩68,999 | ₩67,516 | ₩68,986 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,171 | ₩69,668 | ₩68,064 | ₩68,946 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,767 | ₩68,478 | ₩66,767 | ₩68,117 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,738 | ₩66,781 | ₩65,257 | ₩66,393 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,270 | ₩66,192 | ₩65,110 | ₩65,190 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,682 | ₩65,404 | ₩64,308 | ₩64,401 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,099 | ₩66,219 | ₩64,134 | ₩64,415 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩65,952 | ₩66,620 | ₩65,430 | ₩66,005 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,436 | ₩67,502 | ₩66,246 | ₩66,313 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,251 | ₩68,705 | ₩66,834 | ₩67,262 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩68,050 | ₩69,200 | ₩67,636 | ₩68,812 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩65,979 | ₩68,171 | ₩65,979 | ₩67,583 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,203 | ₩65,858 | ₩64,548 | ₩65,591 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,725 | ₩66,393 | ₩65,177 | ₩65,872 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,725 | ₩66,353 | ₩65,136 | ₩66,139 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩65,083 | ₩66,005 | ₩64,936 | ₩65,337 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,163 | ₩66,126 | ₩64,829 | ₩65,350 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,222 | ₩67,422 | ₩65,912 | ₩66,353 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩65,872 | ₩66,139 | ₩64,896 | ₩65,845 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,593 | ₩68,037 | ₩66,540 | ₩67,409 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,524 | ₩66,232 | ₩64,976 | ₩65,190 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩64,842 | ₩64,989 | ₩63,987 | ₩64,080 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,786 | ₩64,802 | ₩63,639 | ₩64,615 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩62,984 | ₩64,829 | ₩62,811 | ₩64,254 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩63,920 | ₩64,481 | ₩63,252 | ₩63,679 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩62,958 | ₩63,693 | ₩62,851 | ₩63,372 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,557 | ₩63,399 | ₩62,075 | ₩63,385 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩58,827 | ₩62,089 | ₩58,680 | ₩61,327 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,079 | ₩58,814 | ₩56,836 | ₩57,731 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,111 | ₩60,151 | ₩58,092 | ₩58,172 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩58,854 | ₩58,961 | ₩57,958 | ₩58,212 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,736 | ₩59,870 | ₩58,560 | ₩58,707 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,734 | ₩59,616 | ₩58,440 | ₩58,654 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,437 | ₩58,961 | ₩57,397 | ₩58,760 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,699 | ₩58,854 | ₩55,686 | ₩57,223 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩54,911 | ₩56,555 | ₩54,911 | ₩56,395 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,435 | ₩56,689 | ₩54,804 | ₩54,831 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩58,881 | ₩59,108 | ₩57,290 | ₩57,424 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,598 | ₩59,308 | ₩56,435 | ₩58,480 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,103 | ₩57,170 | ₩56,007 | ₩56,141 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,132 | ₩58,319 | ₩56,475 | ₩57,370 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,672 | ₩60,672 | ₩58,533 | ₩58,907 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,792 | ₩61,340 | ₩60,351 | ₩60,926 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩58,881 | ₩61,554 | ₩58,747 | ₩60,832 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩59,055 | ₩60,458 | ₩59,055 | ₩59,549 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,803 | ₩60,137 | ₩59,055 | ₩59,068 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,629 | ₩60,391 | ₩59,442 | ₩60,097 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,108 | ₩59,603 | ₩58,466 | ₩59,335 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,736 | ₩60,485 | ₩59,389 | ₩60,244 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,295 | ₩59,937 | ₩58,921 | ₩59,188 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,656 | ₩60,271 | ₩58,774 | ₩59,188 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,685 | ₩60,819 | ₩59,148 | ₩59,803 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,543 | ₩62,610 | ₩60,872 | ₩61,220 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩62,918 | ₩63,105 | ₩62,356 | ₩62,931 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩62,811 | ₩62,971 | ₩61,875 | ₩62,824 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,410 | ₩63,880 | ₩61,848 | ₩62,022 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,447 | ₩61,674 | ₩60,405 | ₩61,581 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,222 | ₩62,931 | ₩61,153 | ₩61,220 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩61,902 | ₩63,559 | ₩60,859 | ₩61,166 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,522 | ₩60,311 | ₩59,095 | ₩59,977 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩59,014 | ₩59,589 | ₩58,600 | ₩59,335 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩57,892 | ₩58,867 | ₩57,611 | ₩58,654 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩55,940 | ₩57,290 | ₩55,673 | ₩56,435 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,483 | ₩54,510 | ₩53,066 | ₩53,855 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,205 | ₩56,247 | ₩54,938 | ₩55,031 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,483 | ₩55,699 | ₩54,202 | ₩55,071 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,547 | ₩55,111 | ₩53,320 | ₩55,031 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,304 | ₩52,398 | ₩50,821 | ₩51,489 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,331 | ₩52,572 | ₩51,930 | ₩52,331 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,654 | ₩53,735 | ₩51,730 | ₩52,692 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,149 | ₩54,603 | ₩53,815 | ₩54,082 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,777 | ₩55,192 | ₩54,042 | ₩54,162 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,151 | ₩55,352 | ₩53,775 | ₩54,710 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,186 | ₩54,617 | ₩53,026 | ₩54,550 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,304 | ₩52,679 | ₩51,770 | ₩52,558 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,644 | ₩50,807 | ₩49,390 | ₩50,767 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,195 | ₩51,355 | ₩50,019 | ₩50,152 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,698 | ₩50,326 | ₩49,217 | ₩50,045 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,834 | ₩51,048 | ₩49,898 | ₩50,273 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,655 | ₩49,511 | ₩48,080 | ₩49,337 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,457 | ₩50,019 | ₩48,816 | ₩49,016 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,241 | ₩49,430 | ₩47,626 | ₩49,430 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,150 | ₩49,577 | ₩47,826 | ₩48,762 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,332 | ₩49,123 | ₩47,212 | ₩49,123 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩46,958 | ₩47,626 | ₩46,944 | ₩47,171 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,535 | ₩48,775 | ₩47,973 | ₩48,174 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,508 | ₩50,045 | ₩48,294 | ₩48,655 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,658 | ₩49,978 | ₩48,428 | ₩48,562 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,257 | ₩49,724 | ₩48,856 | ₩49,310 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,230 | ₩49,738 | ₩48,762 | ₩49,217 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,775 | ₩49,457 | ₩48,361 | ₩48,829 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,602 | ₩49,791 | ₩48,602 | ₩49,564 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩50,045 | ₩50,379 | ₩49,457 | ₩50,059 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,689 | ₩52,491 | ₩51,302 | ₩51,369 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,754 | ₩51,582 | ₩50,513 | ₩51,569 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,315 | ₩51,863 | ₩50,393 | ₩50,740 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,703 | ₩52,157 | ₩50,593 | ₩50,821 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,770 | ₩52,117 | ₩51,489 | ₩51,903 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,384 | ₩52,425 | ₩51,034 | ₩51,756 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,384 | ₩53,307 | ₩51,462 | ₩53,173 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,569 | ₩51,930 | ₩51,021 | ₩51,569 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,168 | ₩52,291 | ₩50,901 | ₩52,224 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,299 | ₩51,596 | ₩49,845 | ₩51,462 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,615 | ₩49,390 | ₩47,920 | ₩49,003 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,230 | ₩50,580 | ₩49,083 | ₩50,473 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,179 | ₩50,607 | ₩49,898 | ₩50,059 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,567 | ₩50,887 | ₩49,872 | ₩50,286 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,406 | ₩51,115 | ₩50,326 | ₩51,008 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,462 | ₩52,224 | ₩51,275 | ₩51,582 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,721 | ₩54,924 | ₩52,585 | ₩52,973 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,746 | ₩63,826 | ₩62,864 | ₩63,385 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,123 | ₩65,190 | ₩64,401 | ₩64,762 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,283 | ₩65,979 | ₩65,003 | ₩65,805 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,644 | ₩66,633 | ₩65,070 | ₩65,992 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩65,898 | ₩66,620 | ₩65,765 | ₩66,259 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,297 | ₩66,928 | ₩64,321 | ₩65,404 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,136 | ₩65,444 | ₩64,268 | ₩65,150 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩66,861 | ₩67,449 | ₩65,471 | ₩65,658 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩67,008 | ₩68,291 | ₩65,511 | ₩65,992 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩61,982 | ₩63,813 | ₩61,273 | ₩63,679 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,217 | ₩61,046 | ₩57,798 | ₩57,932 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,094 | ₩65,631 | ₩62,116 | ₩63,078 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩77,995 | ₩78,383 | ₩66,781 | ₩67,235 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,407 | ₩79,265 | ₩77,247 | ₩78,771 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,225 | ₩80,080 | ₩78,316 | ₩79,439 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩80,107 | ₩80,107 | ₩78,597 | ₩79,305 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,179 | ₩82,286 | ₩80,187 | ₩80,642 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩84,064 | ₩84,866 | ₩83,529 | ₩84,064 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩84,050 | ₩85,548 | ₩83,783 | ₩85,521 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩84,746 | ₩85,761 | ₩82,914 | ₩83,222 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,126 | ₩83,462 | ₩81,591 | ₩83,182 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,214 | ₩80,428 | ₩76,939 | ₩79,292 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,495 | ₩83,115 | ₩80,147 | ₩81,110 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩80,080 | ₩83,409 | ₩79,185 | ₩83,315 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,247 | ₩77,314 | ₩75,242 | ₩76,351 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,650 | ₩79,867 | ₩77,982 | ₩78,744 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩80,976 | ₩81,043 | ₩79,051 | ₩79,720 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,388 | ₩80,602 | ₩78,998 | ₩80,014 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,492 | ₩81,056 | ₩78,570 | ₩78,610 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,244 | ₩77,407 | ₩76,204 | ₩76,645 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩75,990 | ₩77,220 | ₩75,162 | ₩75,616 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,431 | ₩77,728 | ₩74,881 | ₩75,202 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩72,074 | ₩74,079 | ₩71,325 | ₩73,664 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩68,986 | ₩70,055 | ₩68,719 | ₩70,029 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,238 | ₩68,518 | ₩67,569 | ₩68,010 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩68,866 | ₩69,066 | ₩68,264 | ₩68,465 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩68,919 | ₩69,494 | ₩68,639 | ₩68,799 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩70,871 | ₩70,884 | ₩69,106 | ₩70,042 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,644 | ₩71,686 | ₩69,507 | ₩70,256 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,403 | ₩71,111 | ₩68,224 | ₩68,986 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩63,826 | ₩64,455 | ₩63,613 | ₩64,294 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,308 | ₩65,230 | ₩64,134 | ₩64,281 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,161 | ₩64,575 | ₩63,519 | ₩63,639 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,294 | ₩65,163 | ₩63,800 | ₩63,853 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,580 | ₩66,794 | ₩64,709 | ₩65,444 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,781 | ₩67,716 | ₩66,232 | ₩67,329 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,542 | ₩67,837 | ₩66,727 | ₩67,075 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,781 | ₩67,556 | ₩66,286 | ₩67,222 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,359 | ₩66,166 | ₩62,877 | ₩65,564 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,781 | ₩62,543 | ₩61,594 | ₩61,968 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩63,038 | ₩63,051 | ₩61,955 | ₩62,517 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,417 | ₩65,658 | ₩63,933 | ₩63,974 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,134 | ₩64,481 | ₩63,319 | ₩64,147 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,666 | ₩64,308 | ₩63,225 | ₩63,586 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩63,974 | ₩64,134 | ₩63,319 | ₩63,399 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,404 | ₩66,152 | ₩64,655 | ₩64,735 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,671 | ₩66,446 | ₩64,628 | ₩65,965 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩64,869 | ₩65,537 | ₩64,401 | ₩65,110 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,461 | ₩63,105 | ₩61,407 | ₩62,904 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩58,052 | ₩60,445 | ₩57,584 | ₩60,111 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩62,851 | ₩64,361 | ₩62,410 | ₩63,666 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,166 | ₩66,206 | ₩63,466 | ₩63,626 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,214 | ₩66,019 | ₩63,840 | ₩65,497 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,626 | ₩64,187 | ₩63,091 | ₩63,559 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩64,040 | ₩65,751 | ₩63,786 | ₩64,776 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩64,829 | ₩65,377 | ₩64,201 | ₩64,508 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,765 | ₩66,954 | ₩65,377 | ₩65,711 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,139 | ₩67,409 | ₩65,925 | ₩67,182 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩62,918 | ₩66,072 | ₩62,891 | ₩65,698 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,781 | ₩61,982 | ₩60,913 | ₩61,407 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,541 | ₩61,848 | ₩60,351 | ₩61,060 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩63,826 | ₩66,246 | ₩61,875 | ₩62,169 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,797 | ₩65,497 | ₩61,701 | ₩64,776 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,107 | ₩66,700 | ₩63,840 | ₩64,495 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩66,045 | ₩66,179 | ₩64,923 | ₩65,644 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,203 | ₩66,126 | ₩64,816 | ₩66,112 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,767 | ₩67,556 | ₩66,085 | ₩66,887 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,403 | ₩70,590 | ₩68,425 | ₩68,665 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,590 | ₩70,684 | ₩68,839 | ₩69,574 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,550 | ₩71,151 | ₩70,363 | ₩70,697 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,392 | ₩71,579 | ₩70,750 | ₩70,791 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,269 | ₩71,459 | ₩70,015 | ₩71,151 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,512 | ₩71,873 | ₩70,750 | ₩71,352 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩73,918 | ₩74,012 | ₩72,889 | ₩73,223 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩74,065 | ₩75,162 | ₩73,771 | ₩74,507 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩72,020 | ₩72,769 | ₩71,566 | ₩72,675 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,298 | ₩76,926 | ₩74,814 | ₩74,974 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,402 | ₩76,111 | ₩74,988 | ₩75,816 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,228 | ₩76,017 | ₩74,587 | ₩75,736 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,592 | ₩77,701 | ₩76,525 | ₩76,859 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,329 | ₩78,597 | ₩75,910 | ₩76,097 | -2.85% | 1504.8만 |
|---|