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 | ₩50,922 | ₩51,683 | ₩50,855 | ₩51,630 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,508 | ₩51,082 | ₩50,120 | ₩51,015 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,200 | ₩51,403 | ₩50,120 | ₩51,122 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩49,906 | ₩50,147 | ₩49,238 | ₩50,147 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,358 | ₩50,254 | ₩49,252 | ₩50,160 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,294 | ₩50,307 | ₩49,666 | ₩49,866 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,508 | ₩50,735 | ₩49,933 | ₩49,973 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩50,842 | ₩51,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,655 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,055 | ₩51,283 | ₩50,842 | ₩51,189 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,309 | ₩51,977 | ₩51,082 | ₩51,724 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩51,857 | ₩51,884 | ₩51,323 | ₩51,844 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,708 | ₩51,737 | ₩50,668 | ₩51,603 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩51,977 | ₩52,298 | ₩50,989 | ₩51,002 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,779 | ₩53,300 | ₩52,258 | ₩52,645 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩54,850 | ₩55,011 | ₩52,833 | ₩53,180 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,124 | ₩58,177 | ₩57,162 | ₩57,776 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,093 | ₩58,044 | ₩56,066 | ₩57,710 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,748 | ₩57,082 | ₩55,411 | ₩55,732 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,095 | ₩57,456 | ₩56,654 | ₩56,828 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,338 | ₩58,404 | ₩57,549 | ₩58,057 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,723 | ₩58,124 | ₩57,082 | ₩57,549 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,594 | ₩59,888 | ₩58,805 | ₩58,805 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,128 | ₩60,663 | ₩59,487 | ₩59,540 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩60,903 | ₩61,344 | ₩60,329 | ₩60,342 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩61,932 | ₩62,453 | ₩61,518 | ₩62,266 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,123 | ₩64,137 | ₩62,226 | ₩63,482 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,531 | ₩62,814 | ₩61,344 | ₩62,493 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,197 | ₩61,678 | ₩60,222 | ₩60,288 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,502 | ₩60,943 | ₩60,061 | ₩60,569 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,691 | ₩61,745 | ₩60,676 | ₩60,943 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,424 | ₩61,905 | ₩61,063 | ₩61,812 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩63,869 | ₩64,190 | ₩62,627 | ₩63,054 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩63,923 | ₩65,019 | ₩63,549 | ₩65,019 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩62,921 | ₩63,201 | ₩62,226 | ₩62,694 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩61,932 | ₩63,028 | ₩61,919 | ₩62,453 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,653 | ₩62,667 | ₩61,611 | ₩61,651 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,478 | ₩63,068 | ₩61,250 | ₩62,106 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩60,008 | ₩61,558 | ₩59,807 | ₩61,077 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,369 | ₩60,729 | ₩59,701 | ₩59,968 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,667 | ₩62,867 | ₩61,130 | ₩61,317 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,411 | ₩62,520 | ₩61,104 | ₩62,426 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,291 | ₩62,199 | ₩60,876 | ₩61,985 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,402 | ₩63,696 | ₩62,707 | ₩63,028 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩62,800 | ₩63,789 | ₩62,346 | ₩63,776 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩63,001 | ₩63,469 | ₩62,440 | ₩63,148 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩60,943 | ₩61,438 | ₩60,035 | ₩61,424 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩59,874 | ₩61,090 | ₩59,300 | ₩59,500 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,589 | ₩65,673 | ₩58,364 | ₩59,166 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩62,800 | ₩63,068 | ₩61,718 | ₩62,921 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,335 | ₩63,589 | ₩62,052 | ₩62,907 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,758 | ₩68,974 | ₩67,490 | ₩68,960 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,145 | ₩69,642 | ₩68,038 | ₩68,920 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,742 | ₩68,453 | ₩66,742 | ₩68,092 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,713 | ₩66,756 | ₩65,232 | ₩66,368 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,246 | ₩66,168 | ₩65,085 | ₩65,165 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,658 | ₩65,379 | ₩64,284 | ₩64,377 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,074 | ₩66,194 | ₩64,110 | ₩64,391 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩65,927 | ₩66,595 | ₩65,406 | ₩65,981 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,410 | ₩67,477 | ₩66,221 | ₩66,288 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,225 | ₩68,680 | ₩66,809 | ₩67,237 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩68,025 | ₩69,174 | ₩67,611 | ₩68,787 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩65,954 | ₩68,145 | ₩65,954 | ₩67,557 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,179 | ₩65,834 | ₩64,524 | ₩65,566 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,700 | ₩66,368 | ₩65,152 | ₩65,847 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,700 | ₩66,328 | ₩65,112 | ₩66,114 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩65,059 | ₩65,981 | ₩64,912 | ₩65,312 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,139 | ₩66,101 | ₩64,805 | ₩65,326 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,196 | ₩67,397 | ₩65,887 | ₩66,328 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩65,847 | ₩66,114 | ₩64,872 | ₩65,820 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,568 | ₩68,012 | ₩66,515 | ₩67,384 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,500 | ₩66,208 | ₩64,952 | ₩65,165 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩64,818 | ₩64,965 | ₩63,963 | ₩64,056 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,763 | ₩64,778 | ₩63,616 | ₩64,591 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩62,961 | ₩64,805 | ₩62,787 | ₩64,230 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩63,896 | ₩64,457 | ₩63,228 | ₩63,656 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩62,934 | ₩63,669 | ₩62,827 | ₩63,348 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,533 | ₩63,375 | ₩62,052 | ₩63,362 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩58,805 | ₩62,066 | ₩58,658 | ₩61,304 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,057 | ₩58,792 | ₩56,814 | ₩57,710 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,088 | ₩60,128 | ₩58,070 | ₩58,151 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩58,832 | ₩58,939 | ₩57,937 | ₩58,191 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,714 | ₩59,848 | ₩58,538 | ₩58,685 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,712 | ₩59,594 | ₩58,418 | ₩58,632 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,416 | ₩58,939 | ₩57,376 | ₩58,738 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,679 | ₩58,832 | ₩55,665 | ₩57,202 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩54,890 | ₩56,534 | ₩54,890 | ₩56,373 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,414 | ₩56,667 | ₩54,783 | ₩54,810 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩58,859 | ₩59,086 | ₩57,269 | ₩57,402 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,576 | ₩59,286 | ₩56,414 | ₩58,458 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,082 | ₩57,148 | ₩55,986 | ₩56,120 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,110 | ₩58,298 | ₩56,454 | ₩57,349 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,649 | ₩60,649 | ₩58,511 | ₩58,885 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,769 | ₩61,317 | ₩60,329 | ₩60,903 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩58,859 | ₩61,531 | ₩58,725 | ₩60,810 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩59,032 | ₩60,435 | ₩59,032 | ₩59,527 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,781 | ₩60,115 | ₩59,032 | ₩59,046 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,607 | ₩60,369 | ₩59,420 | ₩60,075 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,086 | ₩59,580 | ₩58,445 | ₩59,313 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,714 | ₩60,462 | ₩59,366 | ₩60,222 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,273 | ₩59,914 | ₩58,899 | ₩59,166 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,634 | ₩60,248 | ₩58,752 | ₩59,166 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,663 | ₩60,796 | ₩59,126 | ₩59,781 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,520 | ₩62,587 | ₩60,850 | ₩61,197 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩62,894 | ₩63,081 | ₩62,333 | ₩62,907 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩62,787 | ₩62,947 | ₩61,852 | ₩62,800 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,386 | ₩63,856 | ₩61,825 | ₩61,999 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,424 | ₩61,651 | ₩60,382 | ₩61,558 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,199 | ₩62,907 | ₩61,130 | ₩61,197 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩61,878 | ₩63,535 | ₩60,836 | ₩61,144 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,500 | ₩60,288 | ₩59,073 | ₩59,954 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩58,992 | ₩59,567 | ₩58,578 | ₩59,313 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩57,870 | ₩58,845 | ₩57,589 | ₩58,632 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩55,919 | ₩57,269 | ₩55,652 | ₩56,414 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,463 | ₩54,489 | ₩53,046 | ₩53,835 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,184 | ₩56,226 | ₩54,917 | ₩55,011 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,463 | ₩55,679 | ₩54,182 | ₩55,051 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,527 | ₩55,091 | ₩53,300 | ₩55,011 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,285 | ₩52,378 | ₩50,802 | ₩51,470 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,311 | ₩52,552 | ₩51,911 | ₩52,311 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,634 | ₩53,714 | ₩51,710 | ₩52,672 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,129 | ₩54,583 | ₩53,795 | ₩54,062 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,757 | ₩55,171 | ₩54,022 | ₩54,142 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,131 | ₩55,331 | ₩53,755 | ₩54,690 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,167 | ₩54,596 | ₩53,006 | ₩54,530 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,285 | ₩52,659 | ₩51,750 | ₩52,539 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,626 | ₩50,788 | ₩49,372 | ₩50,748 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,176 | ₩51,336 | ₩50,000 | ₩50,133 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,679 | ₩50,307 | ₩49,198 | ₩50,027 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,815 | ₩51,029 | ₩49,880 | ₩50,254 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,637 | ₩49,492 | ₩48,062 | ₩49,318 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,439 | ₩50,000 | ₩48,797 | ₩48,998 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,223 | ₩49,412 | ₩47,608 | ₩49,412 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,131 | ₩49,559 | ₩47,809 | ₩48,744 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,314 | ₩49,105 | ₩47,194 | ₩49,105 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩46,940 | ₩47,608 | ₩46,927 | ₩47,154 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,517 | ₩48,757 | ₩47,955 | ₩48,156 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,490 | ₩50,027 | ₩48,276 | ₩48,637 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,639 | ₩49,960 | ₩48,410 | ₩48,543 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,238 | ₩49,706 | ₩48,837 | ₩49,292 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,212 | ₩49,719 | ₩48,744 | ₩49,198 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,757 | ₩49,439 | ₩48,343 | ₩48,811 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,584 | ₩49,773 | ₩48,584 | ₩49,546 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩50,027 | ₩50,361 | ₩49,439 | ₩50,040 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,670 | ₩52,472 | ₩51,283 | ₩51,349 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,735 | ₩51,563 | ₩50,494 | ₩51,550 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,296 | ₩51,844 | ₩50,374 | ₩50,721 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,683 | ₩52,138 | ₩50,574 | ₩50,802 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,750 | ₩52,098 | ₩51,470 | ₩51,884 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,365 | ₩52,405 | ₩51,015 | ₩51,737 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,365 | ₩53,287 | ₩51,443 | ₩53,153 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,550 | ₩51,911 | ₩51,002 | ₩51,550 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,149 | ₩52,271 | ₩50,882 | ₩52,205 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,280 | ₩51,577 | ₩49,826 | ₩51,443 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,597 | ₩49,372 | ₩47,902 | ₩48,984 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,212 | ₩50,561 | ₩49,065 | ₩50,454 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,160 | ₩50,588 | ₩49,880 | ₩50,040 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,548 | ₩50,868 | ₩49,853 | ₩50,267 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,387 | ₩51,096 | ₩50,307 | ₩50,989 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,443 | ₩52,205 | ₩51,256 | ₩51,563 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,701 | ₩54,904 | ₩52,565 | ₩52,953 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,722 | ₩63,803 | ₩62,841 | ₩63,362 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,099 | ₩65,165 | ₩64,377 | ₩64,738 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,259 | ₩65,954 | ₩64,978 | ₩65,780 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,620 | ₩66,609 | ₩65,045 | ₩65,967 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩65,874 | ₩66,595 | ₩65,740 | ₩66,234 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,272 | ₩66,903 | ₩64,297 | ₩65,379 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,112 | ₩65,419 | ₩64,244 | ₩65,125 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩66,836 | ₩67,424 | ₩65,446 | ₩65,633 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩66,983 | ₩68,265 | ₩65,486 | ₩65,967 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩61,959 | ₩63,789 | ₩61,250 | ₩63,656 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,195 | ₩61,023 | ₩57,776 | ₩57,910 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,070 | ₩65,606 | ₩62,092 | ₩63,054 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩77,966 | ₩78,354 | ₩66,756 | ₩67,210 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,378 | ₩79,235 | ₩77,218 | ₩78,741 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,195 | ₩80,051 | ₩78,287 | ₩79,409 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩80,077 | ₩80,077 | ₩78,567 | ₩79,276 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,148 | ₩82,255 | ₩80,157 | ₩80,612 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩84,032 | ₩84,834 | ₩83,498 | ₩84,032 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩84,019 | ₩85,516 | ₩83,752 | ₩85,489 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩84,714 | ₩85,729 | ₩82,883 | ₩83,191 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,095 | ₩83,431 | ₩81,560 | ₩83,150 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,184 | ₩80,398 | ₩76,911 | ₩79,262 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,465 | ₩83,084 | ₩80,117 | ₩81,079 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩80,051 | ₩83,378 | ₩79,155 | ₩83,284 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,218 | ₩77,285 | ₩75,214 | ₩76,323 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,621 | ₩79,837 | ₩77,953 | ₩78,714 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩80,946 | ₩81,013 | ₩79,022 | ₩79,690 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,358 | ₩80,572 | ₩78,968 | ₩79,984 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,463 | ₩81,026 | ₩78,541 | ₩78,581 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,216 | ₩77,378 | ₩76,176 | ₩76,617 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩75,962 | ₩77,191 | ₩75,133 | ₩75,588 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,403 | ₩77,699 | ₩74,853 | ₩75,173 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩72,047 | ₩74,051 | ₩71,299 | ₩73,637 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩68,960 | ₩70,029 | ₩68,693 | ₩70,002 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,212 | ₩68,493 | ₩67,544 | ₩67,985 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩68,840 | ₩69,040 | ₩68,239 | ₩68,439 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩68,893 | ₩69,468 | ₩68,613 | ₩68,773 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩70,844 | ₩70,858 | ₩69,081 | ₩70,016 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,617 | ₩71,659 | ₩69,481 | ₩70,230 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,377 | ₩71,085 | ₩68,199 | ₩68,960 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩63,803 | ₩64,431 | ₩63,589 | ₩64,270 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,284 | ₩65,206 | ₩64,110 | ₩64,257 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,137 | ₩64,551 | ₩63,495 | ₩63,616 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,270 | ₩65,139 | ₩63,776 | ₩63,829 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,555 | ₩66,769 | ₩64,684 | ₩65,419 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,756 | ₩67,691 | ₩66,208 | ₩67,303 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,517 | ₩67,811 | ₩66,702 | ₩67,050 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,756 | ₩67,531 | ₩66,261 | ₩67,196 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,335 | ₩66,141 | ₩62,854 | ₩65,540 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,758 | ₩62,520 | ₩61,571 | ₩61,945 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩63,014 | ₩63,028 | ₩61,932 | ₩62,493 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,393 | ₩65,633 | ₩63,909 | ₩63,950 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,110 | ₩64,457 | ₩63,295 | ₩64,123 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,642 | ₩64,284 | ₩63,201 | ₩63,562 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩63,950 | ₩64,110 | ₩63,295 | ₩63,375 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,379 | ₩66,128 | ₩64,631 | ₩64,711 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,647 | ₩66,422 | ₩64,604 | ₩65,940 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩64,845 | ₩65,513 | ₩64,377 | ₩65,085 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,438 | ₩63,081 | ₩61,384 | ₩62,881 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩58,030 | ₩60,422 | ₩57,563 | ₩60,088 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩62,827 | ₩64,337 | ₩62,386 | ₩63,642 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,141 | ₩66,181 | ₩63,442 | ₩63,602 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,190 | ₩65,994 | ₩63,816 | ₩65,473 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,602 | ₩64,163 | ₩63,068 | ₩63,535 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩64,016 | ₩65,727 | ₩63,763 | ₩64,751 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩64,805 | ₩65,353 | ₩64,177 | ₩64,484 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,740 | ₩66,929 | ₩65,353 | ₩65,687 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,114 | ₩67,384 | ₩65,900 | ₩67,156 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩62,894 | ₩66,047 | ₩62,867 | ₩65,673 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,758 | ₩61,959 | ₩60,890 | ₩61,384 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,518 | ₩61,825 | ₩60,329 | ₩61,037 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩63,803 | ₩66,221 | ₩61,852 | ₩62,146 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,774 | ₩65,473 | ₩61,678 | ₩64,751 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,083 | ₩66,675 | ₩63,816 | ₩64,471 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩66,021 | ₩66,154 | ₩64,898 | ₩65,620 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,179 | ₩66,101 | ₩64,791 | ₩66,087 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,742 | ₩67,531 | ₩66,061 | ₩66,862 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,377 | ₩70,564 | ₩68,399 | ₩68,640 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,564 | ₩70,657 | ₩68,813 | ₩69,548 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,524 | ₩71,125 | ₩70,337 | ₩70,671 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,365 | ₩71,552 | ₩70,724 | ₩70,764 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,243 | ₩71,432 | ₩69,989 | ₩71,125 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,486 | ₩71,846 | ₩70,724 | ₩71,325 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩73,891 | ₩73,984 | ₩72,862 | ₩73,196 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩74,038 | ₩75,133 | ₩73,744 | ₩74,479 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩71,993 | ₩72,742 | ₩71,539 | ₩72,648 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,269 | ₩76,897 | ₩74,786 | ₩74,946 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,374 | ₩76,082 | ₩74,960 | ₩75,788 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,200 | ₩75,989 | ₩74,559 | ₩75,708 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,563 | ₩77,672 | ₩76,496 | ₩76,830 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,300 | ₩78,567 | ₩75,882 | ₩76,069 | -2.85% | 1504.8만 |
|---|