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 | ₩50,918 | ₩51,680 | ₩50,851 | ₩51,626 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,504 | ₩51,078 | ₩50,116 | ₩51,012 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,197 | ₩51,399 | ₩50,116 | ₩51,118 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩49,903 | ₩50,143 | ₩49,235 | ₩50,143 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,355 | ₩50,250 | ₩49,248 | ₩50,156 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,290 | ₩50,303 | ₩49,662 | ₩49,863 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,504 | ₩50,731 | ₩49,929 | ₩49,969 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩50,838 | ₩51,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,651 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,052 | ₩51,279 | ₩50,838 | ₩51,185 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,305 | ₩51,974 | ₩51,078 | ₩51,720 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩51,853 | ₩51,880 | ₩51,319 | ₩51,840 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,704 | ₩51,733 | ₩50,664 | ₩51,599 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩51,974 | ₩52,294 | ₩50,985 | ₩50,998 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,775 | ₩53,296 | ₩52,254 | ₩52,642 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩54,846 | ₩55,006 | ₩52,829 | ₩53,176 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,119 | ₩58,173 | ₩57,158 | ₩57,772 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,089 | ₩58,039 | ₩56,062 | ₩57,705 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,743 | ₩57,077 | ₩55,407 | ₩55,728 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,091 | ₩57,451 | ₩56,650 | ₩56,823 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,333 | ₩58,400 | ₩57,545 | ₩58,053 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,719 | ₩58,119 | ₩57,077 | ₩57,545 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,589 | ₩59,883 | ₩58,801 | ₩58,801 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,124 | ₩60,658 | ₩59,482 | ₩59,536 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩60,899 | ₩61,339 | ₩60,324 | ₩60,337 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩61,927 | ₩62,448 | ₩61,513 | ₩62,261 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,118 | ₩64,132 | ₩62,221 | ₩63,477 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,526 | ₩62,809 | ₩61,339 | ₩62,488 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,192 | ₩61,673 | ₩60,217 | ₩60,284 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,498 | ₩60,939 | ₩60,057 | ₩60,565 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,687 | ₩61,740 | ₩60,671 | ₩60,939 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,420 | ₩61,901 | ₩61,059 | ₩61,807 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩63,865 | ₩64,185 | ₩62,622 | ₩63,050 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩63,918 | ₩65,014 | ₩63,544 | ₩65,014 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩62,916 | ₩63,197 | ₩62,221 | ₩62,689 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩61,927 | ₩63,023 | ₩61,914 | ₩62,448 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,649 | ₩62,662 | ₩61,607 | ₩61,647 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,473 | ₩63,063 | ₩61,246 | ₩62,101 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩60,003 | ₩61,553 | ₩59,803 | ₩61,072 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,364 | ₩60,725 | ₩59,696 | ₩59,963 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,662 | ₩62,863 | ₩61,126 | ₩61,313 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,406 | ₩62,515 | ₩61,099 | ₩62,422 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,286 | ₩62,195 | ₩60,872 | ₩61,981 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,397 | ₩63,691 | ₩62,702 | ₩63,023 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩62,796 | ₩63,784 | ₩62,341 | ₩63,771 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩62,996 | ₩63,464 | ₩62,435 | ₩63,143 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩60,939 | ₩61,433 | ₩60,030 | ₩61,420 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩59,870 | ₩61,086 | ₩59,295 | ₩59,496 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,584 | ₩65,668 | ₩58,360 | ₩59,162 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩62,796 | ₩63,063 | ₩61,714 | ₩62,916 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,330 | ₩63,584 | ₩62,048 | ₩62,903 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,753 | ₩68,968 | ₩67,485 | ₩68,955 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,140 | ₩69,636 | ₩68,033 | ₩68,915 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,737 | ₩68,447 | ₩66,737 | ₩68,087 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,708 | ₩66,751 | ₩65,227 | ₩66,363 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,241 | ₩66,163 | ₩65,080 | ₩65,161 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,653 | ₩65,374 | ₩64,279 | ₩64,372 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,069 | ₩66,189 | ₩64,105 | ₩64,386 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩65,922 | ₩66,590 | ₩65,401 | ₩65,976 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,405 | ₩67,472 | ₩66,216 | ₩66,283 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,220 | ₩68,675 | ₩66,804 | ₩67,232 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩68,020 | ₩69,169 | ₩67,606 | ₩68,781 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩65,949 | ₩68,140 | ₩65,949 | ₩67,552 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,174 | ₩65,829 | ₩64,519 | ₩65,561 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,695 | ₩66,363 | ₩65,147 | ₩65,842 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,695 | ₩66,323 | ₩65,107 | ₩66,109 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩65,054 | ₩65,976 | ₩64,907 | ₩65,308 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,134 | ₩66,096 | ₩64,800 | ₩65,321 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,191 | ₩67,392 | ₩65,882 | ₩66,323 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩65,842 | ₩66,109 | ₩64,867 | ₩65,815 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,564 | ₩68,006 | ₩66,510 | ₩67,379 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,495 | ₩66,203 | ₩64,947 | ₩65,161 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩64,813 | ₩64,960 | ₩63,958 | ₩64,052 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,758 | ₩64,773 | ₩63,611 | ₩64,586 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩62,956 | ₩64,800 | ₩62,782 | ₩64,225 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩63,891 | ₩64,453 | ₩63,223 | ₩63,651 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩62,929 | ₩63,664 | ₩62,822 | ₩63,344 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,529 | ₩63,370 | ₩62,048 | ₩63,357 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩58,801 | ₩62,061 | ₩58,654 | ₩61,299 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,053 | ₩58,788 | ₩56,810 | ₩57,705 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,084 | ₩60,124 | ₩58,066 | ₩58,146 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩58,828 | ₩58,934 | ₩57,932 | ₩58,186 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,709 | ₩59,843 | ₩58,534 | ₩58,681 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,707 | ₩59,589 | ₩58,413 | ₩58,627 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,411 | ₩58,934 | ₩57,371 | ₩58,734 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,674 | ₩58,828 | ₩55,661 | ₩57,198 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩54,886 | ₩56,530 | ₩54,886 | ₩56,369 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,409 | ₩56,663 | ₩54,779 | ₩54,806 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩58,854 | ₩59,081 | ₩57,264 | ₩57,398 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,572 | ₩59,282 | ₩56,409 | ₩58,454 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,077 | ₩57,144 | ₩55,982 | ₩56,115 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,106 | ₩58,293 | ₩56,449 | ₩57,345 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,645 | ₩60,645 | ₩58,507 | ₩58,881 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,765 | ₩61,313 | ₩60,324 | ₩60,899 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩58,854 | ₩61,526 | ₩58,721 | ₩60,805 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩59,028 | ₩60,431 | ₩59,028 | ₩59,522 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,776 | ₩60,110 | ₩59,028 | ₩59,041 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,603 | ₩60,364 | ₩59,415 | ₩60,070 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,081 | ₩59,576 | ₩58,440 | ₩59,309 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,709 | ₩60,458 | ₩59,362 | ₩60,217 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,269 | ₩59,910 | ₩58,894 | ₩59,162 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,629 | ₩60,244 | ₩58,747 | ₩59,162 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,658 | ₩60,792 | ₩59,122 | ₩59,776 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,515 | ₩62,582 | ₩60,845 | ₩61,192 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩62,889 | ₩63,076 | ₩62,328 | ₩62,903 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩62,782 | ₩62,943 | ₩61,847 | ₩62,796 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,382 | ₩63,851 | ₩61,820 | ₩61,994 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,420 | ₩61,647 | ₩60,377 | ₩61,553 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,195 | ₩62,903 | ₩61,126 | ₩61,192 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩61,874 | ₩63,531 | ₩60,832 | ₩61,139 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,496 | ₩60,284 | ₩59,068 | ₩59,950 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩58,988 | ₩59,562 | ₩58,574 | ₩59,309 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩57,866 | ₩58,841 | ₩57,585 | ₩58,627 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩55,915 | ₩57,264 | ₩55,648 | ₩56,409 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,459 | ₩54,485 | ₩53,042 | ₩53,831 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,180 | ₩56,222 | ₩54,913 | ₩55,006 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,459 | ₩55,674 | ₩54,178 | ₩55,046 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,523 | ₩55,087 | ₩53,296 | ₩55,006 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,281 | ₩52,374 | ₩50,798 | ₩51,466 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,308 | ₩52,548 | ₩51,907 | ₩52,308 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,630 | ₩53,710 | ₩51,706 | ₩52,668 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,125 | ₩54,579 | ₩53,791 | ₩54,058 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,753 | ₩55,167 | ₩54,018 | ₩54,138 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,127 | ₩55,327 | ₩53,750 | ₩54,686 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,163 | ₩54,592 | ₩53,002 | ₩54,525 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,281 | ₩52,655 | ₩51,746 | ₩52,535 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,622 | ₩50,784 | ₩49,368 | ₩50,744 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,172 | ₩51,332 | ₩49,996 | ₩50,130 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,675 | ₩50,303 | ₩49,194 | ₩50,023 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,811 | ₩51,025 | ₩49,876 | ₩50,250 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,633 | ₩49,488 | ₩48,059 | ₩49,315 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,435 | ₩49,996 | ₩48,794 | ₩48,994 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,219 | ₩49,408 | ₩47,605 | ₩49,408 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,128 | ₩49,555 | ₩47,805 | ₩48,740 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,311 | ₩49,101 | ₩47,190 | ₩49,101 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩46,936 | ₩47,605 | ₩46,923 | ₩47,150 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,513 | ₩48,754 | ₩47,952 | ₩48,152 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,486 | ₩50,023 | ₩48,273 | ₩48,633 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,635 | ₩49,956 | ₩48,406 | ₩48,540 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,235 | ₩49,702 | ₩48,834 | ₩49,288 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,208 | ₩49,716 | ₩48,740 | ₩49,194 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,754 | ₩49,435 | ₩48,339 | ₩48,807 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,580 | ₩49,769 | ₩48,580 | ₩49,542 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩50,023 | ₩50,357 | ₩49,435 | ₩50,036 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,666 | ₩52,468 | ₩51,279 | ₩51,346 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,731 | ₩51,559 | ₩50,490 | ₩51,546 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,292 | ₩51,840 | ₩50,370 | ₩50,718 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,680 | ₩52,134 | ₩50,571 | ₩50,798 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,746 | ₩52,094 | ₩51,466 | ₩51,880 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,361 | ₩52,401 | ₩51,012 | ₩51,733 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,361 | ₩53,283 | ₩51,439 | ₩53,149 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,546 | ₩51,907 | ₩50,998 | ₩51,546 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,145 | ₩52,267 | ₩50,878 | ₩52,201 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,277 | ₩51,573 | ₩49,822 | ₩51,439 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,593 | ₩49,368 | ₩47,898 | ₩48,981 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,208 | ₩50,557 | ₩49,061 | ₩50,450 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,156 | ₩50,584 | ₩49,876 | ₩50,036 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,544 | ₩50,865 | ₩49,849 | ₩50,263 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,384 | ₩51,092 | ₩50,303 | ₩50,985 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,439 | ₩52,201 | ₩51,252 | ₩51,559 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,697 | ₩54,900 | ₩52,561 | ₩52,949 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,718 | ₩63,798 | ₩62,836 | ₩63,357 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,094 | ₩65,161 | ₩64,372 | ₩64,733 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,254 | ₩65,949 | ₩64,974 | ₩65,775 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,615 | ₩66,604 | ₩65,040 | ₩65,962 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩65,869 | ₩66,590 | ₩65,735 | ₩66,229 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,268 | ₩66,898 | ₩64,292 | ₩65,374 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,107 | ₩65,414 | ₩64,239 | ₩65,121 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩66,831 | ₩67,419 | ₩65,441 | ₩65,628 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩66,978 | ₩68,260 | ₩65,481 | ₩65,962 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩61,954 | ₩63,784 | ₩61,246 | ₩63,651 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,190 | ₩61,019 | ₩57,772 | ₩57,906 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,065 | ₩65,602 | ₩62,088 | ₩63,050 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩77,960 | ₩78,348 | ₩66,751 | ₩67,205 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,372 | ₩79,230 | ₩77,212 | ₩78,735 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,189 | ₩80,045 | ₩78,281 | ₩79,403 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩80,071 | ₩80,071 | ₩78,562 | ₩79,270 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,142 | ₩82,249 | ₩80,151 | ₩80,606 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩84,026 | ₩84,828 | ₩83,492 | ₩84,026 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩84,013 | ₩85,509 | ₩83,745 | ₩85,482 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩84,707 | ₩85,723 | ₩82,877 | ₩83,184 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,089 | ₩83,425 | ₩81,554 | ₩83,144 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,178 | ₩80,392 | ₩76,905 | ₩79,256 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,459 | ₩83,077 | ₩80,111 | ₩81,073 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩80,045 | ₩83,371 | ₩79,149 | ₩83,278 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,212 | ₩77,279 | ₩75,208 | ₩76,317 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,615 | ₩79,831 | ₩77,947 | ₩78,708 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩80,940 | ₩81,007 | ₩79,016 | ₩79,684 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,352 | ₩80,566 | ₩78,962 | ₩79,978 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,457 | ₩81,020 | ₩78,535 | ₩78,575 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,210 | ₩77,372 | ₩76,170 | ₩76,611 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩75,956 | ₩77,185 | ₩75,128 | ₩75,582 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,397 | ₩77,693 | ₩74,847 | ₩75,168 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩72,041 | ₩74,046 | ₩71,293 | ₩73,631 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩68,955 | ₩70,024 | ₩68,688 | ₩69,997 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,207 | ₩68,487 | ₩67,539 | ₩67,980 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩68,835 | ₩69,035 | ₩68,234 | ₩68,434 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩68,888 | ₩69,463 | ₩68,608 | ₩68,768 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩70,839 | ₩70,852 | ₩69,075 | ₩70,011 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,612 | ₩71,654 | ₩69,476 | ₩70,224 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,371 | ₩71,079 | ₩68,194 | ₩68,955 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩63,798 | ₩64,426 | ₩63,584 | ₩64,265 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,279 | ₩65,201 | ₩64,105 | ₩64,252 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,132 | ₩64,546 | ₩63,491 | ₩63,611 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,265 | ₩65,134 | ₩63,771 | ₩63,825 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,550 | ₩66,764 | ₩64,680 | ₩65,414 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,751 | ₩67,686 | ₩66,203 | ₩67,298 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,512 | ₩67,806 | ₩66,697 | ₩67,044 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,751 | ₩67,525 | ₩66,256 | ₩67,191 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,330 | ₩66,136 | ₩62,849 | ₩65,535 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,754 | ₩62,515 | ₩61,567 | ₩61,941 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩63,010 | ₩63,023 | ₩61,927 | ₩62,488 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,388 | ₩65,628 | ₩63,905 | ₩63,945 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,105 | ₩64,453 | ₩63,290 | ₩64,118 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,637 | ₩64,279 | ₩63,197 | ₩63,557 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩63,945 | ₩64,105 | ₩63,290 | ₩63,370 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,374 | ₩66,123 | ₩64,626 | ₩64,706 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,642 | ₩66,417 | ₩64,599 | ₩65,936 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩64,840 | ₩65,508 | ₩64,372 | ₩65,080 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,433 | ₩63,076 | ₩61,380 | ₩62,876 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩58,026 | ₩60,418 | ₩57,558 | ₩60,084 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩62,822 | ₩64,332 | ₩62,382 | ₩63,637 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,136 | ₩66,176 | ₩63,437 | ₩63,597 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,185 | ₩65,989 | ₩63,811 | ₩65,468 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,597 | ₩64,159 | ₩63,063 | ₩63,531 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩64,012 | ₩65,722 | ₩63,758 | ₩64,746 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩64,800 | ₩65,348 | ₩64,172 | ₩64,479 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,735 | ₩66,924 | ₩65,348 | ₩65,682 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,109 | ₩67,379 | ₩65,895 | ₩67,151 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩62,889 | ₩66,042 | ₩62,863 | ₩65,668 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,754 | ₩61,954 | ₩60,885 | ₩61,380 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,513 | ₩61,820 | ₩60,324 | ₩61,032 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩63,798 | ₩66,216 | ₩61,847 | ₩62,141 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,769 | ₩65,468 | ₩61,673 | ₩64,746 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,078 | ₩66,670 | ₩63,811 | ₩64,466 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩66,016 | ₩66,149 | ₩64,893 | ₩65,615 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,174 | ₩66,096 | ₩64,787 | ₩66,083 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,737 | ₩67,525 | ₩66,056 | ₩66,857 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,371 | ₩70,558 | ₩68,394 | ₩68,634 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,558 | ₩70,652 | ₩68,808 | ₩69,543 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,518 | ₩71,120 | ₩70,331 | ₩70,665 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,360 | ₩71,547 | ₩70,719 | ₩70,759 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,238 | ₩71,427 | ₩69,984 | ₩71,120 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,480 | ₩71,841 | ₩70,719 | ₩71,320 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩73,885 | ₩73,979 | ₩72,856 | ₩73,190 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩74,032 | ₩75,128 | ₩73,738 | ₩74,473 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩71,988 | ₩72,736 | ₩71,534 | ₩72,643 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,263 | ₩76,891 | ₩74,780 | ₩74,941 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,368 | ₩76,076 | ₩74,954 | ₩75,782 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,195 | ₩75,983 | ₩74,553 | ₩75,702 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,557 | ₩77,666 | ₩76,491 | ₩76,825 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,294 | ₩78,562 | ₩75,876 | ₩76,063 | -2.85% | 1504.8만 |
|---|