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 | ₩50,983 | ₩51,745 | ₩50,916 | ₩51,692 | +1.39% | 961.3만 |
| 2026.10.08 | ₩50,568 | ₩51,143 | ₩50,180 | ₩51,076 | +1.01% | 1180.8만 |
| 2026.10.07 | ₩50,260 | ₩51,464 | ₩50,180 | ₩51,183 | +1.84% | 1366.5만 |
| 2026.10.06 | ₩49,966 | ₩50,207 | ₩49,297 | ₩50,207 | +0.48% | 1369.7만 |
| 2026.10.05 | ₩49,418 | ₩50,314 | ₩49,311 | ₩50,220 | +1.62% | 1870.1만 |
| 2026.10.02 | ₩50,354 | ₩50,367 | ₩49,725 | ₩49,926 | -0.85% | 1026.1만 |
| 2026.10.01 | ₩50,568 | ₩50,796 | ₩49,993 | ₩50,033 | -1.06% | 1265.7만 |
| 2026.09.30 | ₩50,903 | ₩51,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,715 |
| -0.37% |
| 2155.6만 |
| 2026.09.29 | ₩51,117 | ₩51,344 | ₩50,903 | ₩51,250 | +0.26% | 940.4만 |
|---|
| 2026.09.28 | ₩51,371 | ₩52,040 | ₩51,143 | ₩51,785 | +0.81% | 1142.9만 |
|---|
| 2026.09.25 | ₩51,919 | ₩51,946 | ₩51,384 | ₩51,906 | -0.03% | 1006.2만 |
|---|
| 2026.09.24 | ₩50,769 | ₩51,799 | ₩50,729 | ₩51,665 | +1.77% | 2006.4만 |
|---|
| 2026.09.23 | ₩52,040 | ₩52,361 | ₩51,050 | ₩51,063 | -1.88% | 1843.9만 |
|---|
| 2026.09.22 | ₩52,842 | ₩53,364 | ₩52,321 | ₩52,709 | -0.25% | 2446.3만 |
|---|
| 2026.09.21 | ₩54,916 | ₩55,076 | ₩52,896 | ₩53,244 | -3.05% | 4933.9만 |
|---|
| 2026.09.18 | ₩58,193 | ₩58,247 | ₩57,230 | ₩57,846 | -0.60% | 1036.1만 |
|---|
| 2026.09.17 | ₩56,160 | ₩58,113 | ₩56,133 | ₩57,779 | +2.88% | 1294.7만 |
|---|
| 2026.09.16 | ₩56,816 | ₩57,150 | ₩55,478 | ₩55,799 | -1.79% | 1167만 |
|---|
| 2026.09.15 | ₩57,163 | ₩57,525 | ₩56,722 | ₩56,896 | -0.47% | 886.2만 |
|---|
| 2026.09.14 | ₩58,407 | ₩58,474 | ₩57,618 | ₩58,127 | -0.48% | 655.5만 |
|---|
| 2026.09.11 | ₩57,792 | ₩58,193 | ₩57,150 | ₩57,618 | -0.30% | 1102.9만 |
|---|
| 2026.09.10 | ₩59,665 | ₩59,959 | ₩58,876 | ₩58,876 | -1.32% | 658.1만 |
|---|
| 2026.09.09 | ₩60,200 | ₩60,735 | ₩59,558 | ₩59,611 | -0.98% | 882.8만 |
|---|
| 2026.09.08 | ₩60,976 | ₩61,417 | ₩60,401 | ₩60,414 | -0.92% | 1035.4만 |
|---|
| 2026.09.04 | ₩62,006 | ₩62,528 | ₩61,591 | ₩62,341 | +0.54% | 621.4만 |
|---|
| 2026.09.03 | ₩64,200 | ₩64,213 | ₩62,300 | ₩63,558 | -1.00% | 876.6만 |
|---|
| 2026.09.02 | ₩61,605 | ₩62,889 | ₩61,417 | ₩62,568 | +1.56% | 1359.7만 |
|---|
| 2026.09.01 | ₩61,270 | ₩61,752 | ₩60,294 | ₩60,361 | -1.48% | 935.6만 |
|---|
| 2026.08.31 | ₩60,575 | ₩61,016 | ₩60,133 | ₩60,642 | +0.11% | 760.2만 |
|---|
| 2026.08.28 | ₩61,765 | ₩61,819 | ₩60,749 | ₩61,016 | -1.21% | 849.6만 |
|---|
| 2026.08.27 | ₩61,498 | ₩61,979 | ₩61,137 | ₩61,886 | +0.63% | 1302.4만 |
|---|
| 2026.08.26 | ₩63,946 | ₩64,267 | ₩62,702 | ₩63,130 | -1.28% | 887.8만 |
|---|
| 2026.08.25 | ₩63,999 | ₩65,096 | ₩63,625 | ₩65,096 | +1.71% | 1552.7만 |
|---|
| 2026.08.24 | ₩62,996 | ₩63,277 | ₩62,300 | ₩62,769 | -0.36% | 967.4만 |
|---|
| 2026.08.21 | ₩62,006 | ₩63,103 | ₩61,993 | ₩62,528 | +0.84% | 1091.3만 |
|---|
| 2026.08.20 | ₩62,729 | ₩62,742 | ₩61,685 | ₩61,725 | -1.60% | 967만 |
|---|
| 2026.08.19 | ₩61,551 | ₩63,143 | ₩61,324 | ₩62,180 | +1.02% | 1951.1만 |
|---|
| 2026.08.18 | ₩60,080 | ₩61,632 | ₩59,879 | ₩61,150 | +1.78% | 1209만 |
|---|
| 2026.08.17 | ₩60,441 | ₩60,802 | ₩59,772 | ₩60,040 | -0.66% | 1462.6만 |
|---|
| 2026.08.14 | ₩62,742 | ₩62,943 | ₩61,203 | ₩61,391 | -2.15% | 1085.4만 |
|---|
| 2026.08.13 | ₩61,484 | ₩62,595 | ₩61,177 | ₩62,501 | +1.65% | 1018.7만 |
|---|
| 2026.08.12 | ₩61,364 | ₩62,274 | ₩60,949 | ₩62,060 | +1.13% | 956.4만 |
|---|
| 2026.08.11 | ₩63,478 | ₩63,772 | ₩62,782 | ₩63,103 | -0.59% | 783.5만 |
|---|
| 2026.08.10 | ₩62,876 | ₩63,866 | ₩62,421 | ₩63,852 | +1.55% | 1018.5만 |
|---|
| 2026.08.07 | ₩63,076 | ₩63,545 | ₩62,514 | ₩63,223 | +0.23% | 1207.9만 |
|---|
| 2026.08.06 | ₩61,016 | ₩61,511 | ₩60,106 | ₩61,498 | +0.79% | 1312.1만 |
|---|
| 2026.08.05 | ₩59,946 | ₩61,163 | ₩59,371 | ₩59,571 | -0.62% | 2227.6만 |
|---|
| 2026.08.04 | ₩63,665 | ₩65,752 | ₩58,434 | ₩59,237 | -6.96% | 4747.9만 |
|---|
| 2026.08.03 | ₩62,876 | ₩63,143 | ₩61,792 | ₩62,996 | +0.19% | 1186만 |
|---|
| 2026.07.31 | ₩63,411 | ₩63,665 | ₩62,127 | ₩62,983 | -0.68% | 2679.8만 |
|---|
| 2026.07.30 | ₩67,839 | ₩69,056 | ₩67,571 | ₩69,043 | +1.77% | 1059.5만 |
|---|
| 2026.07.29 | ₩68,227 | ₩69,725 | ₩68,120 | ₩69,003 | +1.14% | 871.3만 |
|---|
| 2026.07.28 | ₩66,822 | ₩68,534 | ₩66,822 | ₩68,173 | +2.02% | 952.2만 |
|---|
| 2026.07.27 | ₩65,792 | ₩66,835 | ₩65,310 | ₩66,448 | +1.00% | 680.3만 |
|---|
| 2026.07.24 | ₩65,324 | ₩66,247 | ₩65,163 | ₩65,244 | -0.12% | 1079.9만 |
|---|
| 2026.07.23 | ₩64,735 | ₩65,458 | ₩64,361 | ₩64,454 | -0.43% | 817.8만 |
|---|
| 2026.07.22 | ₩66,153 | ₩66,274 | ₩64,187 | ₩64,468 | -2.55% | 828.9만 |
|---|
| 2026.07.21 | ₩66,006 | ₩66,675 | ₩65,484 | ₩66,060 | +0.08% | 578.6만 |
|---|
| 2026.07.20 | ₩67,491 | ₩67,558 | ₩66,300 | ₩66,367 | -1.67% | 729.9만 |
|---|
| 2026.07.17 | ₩68,307 | ₩68,762 | ₩66,889 | ₩67,317 | -1.45% | 954.3만 |
|---|
| 2026.07.16 | ₩68,106 | ₩69,257 | ₩67,692 | ₩68,869 | +1.12% | 979.2만 |
|---|
| 2026.07.15 | ₩66,033 | ₩68,227 | ₩66,033 | ₩67,638 | +2.43% | 1031.5만 |
|---|
| 2026.07.14 | ₩65,257 | ₩65,912 | ₩64,601 | ₩65,645 | +0.59% | 662.4만 |
|---|
| 2026.07.13 | ₩65,779 | ₩66,448 | ₩65,230 | ₩65,926 | +0.22% | 742만 |
|---|
| 2026.07.10 | ₩65,779 | ₩66,407 | ₩65,190 | ₩66,193 | +0.63% | 631.8만 |
|---|
| 2026.07.09 | ₩65,137 | ₩66,060 | ₩64,989 | ₩65,391 | +0.39% | 545.9만 |
|---|
| 2026.07.08 | ₩65,217 | ₩66,180 | ₩64,882 | ₩65,404 | +0.29% | 913.8만 |
|---|
| 2026.07.07 | ₩67,277 | ₩67,478 | ₩65,966 | ₩66,407 | -1.29% | 1222.3만 |
|---|
| 2026.07.06 | ₩65,926 | ₩66,193 | ₩64,949 | ₩65,899 | -0.04% | 1233.3만 |
|---|
| 2026.07.02 | ₩66,648 | ₩68,093 | ₩66,595 | ₩67,464 | +1.22% | 1206.9만 |
|---|
| 2026.07.01 | ₩65,578 | ₩66,287 | ₩65,029 | ₩65,244 | -0.51% | 1124.8만 |
|---|
| 2026.06.30 | ₩64,896 | ₩65,043 | ₩64,040 | ₩64,133 | -1.18% | 857.9만 |
|---|
| 2026.06.29 | ₩63,839 | ₩64,856 | ₩63,692 | ₩64,668 | +1.30% | 932.4만 |
|---|
| 2026.06.26 | ₩63,036 | ₩64,882 | ₩62,862 | ₩64,307 | +2.02% | 2013.6만 |
|---|
| 2026.06.25 | ₩63,973 | ₩64,535 | ₩63,304 | ₩63,732 | -0.38% | 1247.1만 |
|---|
| 2026.06.24 | ₩63,009 | ₩63,745 | ₩62,902 | ₩63,424 | +0.66% | 1507.8만 |
|---|
| 2026.06.23 | ₩62,608 | ₩63,451 | ₩62,127 | ₩63,438 | +1.32% | 1767.4만 |
|---|
| 2026.06.22 | ₩58,876 | ₩62,140 | ₩58,729 | ₩61,377 | +4.25% | 1714.1만 |
|---|
| 2026.06.18 | ₩58,127 | ₩58,862 | ₩56,882 | ₩57,779 | -0.60% | 899.7만 |
|---|
| 2026.06.17 | ₩60,160 | ₩60,200 | ₩58,140 | ₩58,220 | -3.22% | 986.3만 |
|---|
| 2026.06.16 | ₩58,902 | ₩59,009 | ₩58,006 | ₩58,260 | -1.09% | 714.7만 |
|---|
| 2026.06.15 | ₩59,785 | ₩59,919 | ₩58,608 | ₩58,755 | -1.72% | 1022.3만 |
|---|
| 2026.06.12 | ₩58,782 | ₩59,665 | ₩58,488 | ₩58,702 | -0.14% | 1479.9만 |
|---|
| 2026.06.11 | ₩57,484 | ₩59,009 | ₩57,444 | ₩58,809 | +2.30% | 1272만 |
|---|
| 2026.06.10 | ₩55,745 | ₩58,902 | ₩55,732 | ₩57,270 | +2.74% | 1656.4만 |
|---|
| 2026.06.09 | ₩54,956 | ₩56,601 | ₩54,956 | ₩56,441 | +2.70% | 1472만 |
|---|
| 2026.06.08 | ₩56,481 | ₩56,735 | ₩54,849 | ₩54,876 | -2.84% | 2069만 |
|---|
| 2026.06.05 | ₩58,929 | ₩59,157 | ₩57,337 | ₩57,471 | -2.47% | 1085.6만 |
|---|
| 2026.06.04 | ₩57,645 | ₩59,357 | ₩56,481 | ₩58,528 | +1.53% | 1644만 |
|---|
| 2026.06.03 | ₩57,150 | ₩57,217 | ₩56,053 | ₩56,187 | -1.69% | 1134.2만 |
|---|
| 2026.06.02 | ₩58,180 | ₩58,367 | ₩56,521 | ₩57,418 | -1.31% | 1714.5만 |
|---|
| 2026.06.01 | ₩60,722 | ₩60,722 | ₩58,581 | ₩58,956 | -2.91% | 1297.9만 |
|---|
| 2026.05.29 | ₩60,842 | ₩61,391 | ₩60,401 | ₩60,976 | +0.22% | 1098.6만 |
|---|
| 2026.05.28 | ₩58,929 | ₩61,605 | ₩58,795 | ₩60,882 | +3.31% | 1463.9만 |
|---|
| 2026.05.27 | ₩59,103 | ₩60,508 | ₩59,103 | ₩59,598 | +0.84% | 1132.6만 |
|---|
| 2026.05.26 | ₩59,852 | ₩60,187 | ₩59,103 | ₩59,116 | -1.23% | 935.6만 |
|---|
| 2026.05.22 | ₩59,678 | ₩60,441 | ₩59,491 | ₩60,147 | +0.78% | 1079.1만 |
|---|
| 2026.05.21 | ₩59,157 | ₩59,652 | ₩58,514 | ₩59,384 | +0.38% | 1162.8만 |
|---|
| 2026.05.20 | ₩59,785 | ₩60,535 | ₩59,438 | ₩60,294 | +0.85% | 1076.2만 |
|---|
| 2026.05.19 | ₩59,344 | ₩59,986 | ₩58,969 | ₩59,237 | -0.18% | 970.4만 |
|---|
| 2026.05.18 | ₩59,705 | ₩60,321 | ₩58,822 | ₩59,237 | -0.78% | 1540.3만 |
|---|
| 2026.05.15 | ₩60,735 | ₩60,869 | ₩59,197 | ₩59,852 | -1.45% | 1638.4만 |
|---|
| 2026.05.14 | ₩62,595 | ₩62,662 | ₩60,923 | ₩61,270 | -2.12% | 1329.7만 |
|---|
| 2026.05.13 | ₩62,969 | ₩63,157 | ₩62,407 | ₩62,983 | +0.02% | 999.9만 |
|---|
| 2026.05.12 | ₩62,862 | ₩63,023 | ₩61,926 | ₩62,876 | +0.02% | 1424.8만 |
|---|
| 2026.05.11 | ₩62,461 | ₩63,933 | ₩61,899 | ₩62,073 | -0.62% | 1785.2만 |
|---|
| 2026.05.08 | ₩61,498 | ₩61,725 | ₩60,454 | ₩61,632 | +0.22% | 1205.4만 |
|---|
| 2026.05.07 | ₩62,274 | ₩62,983 | ₩61,203 | ₩61,270 | -1.61% | 1691.3만 |
|---|
| 2026.05.06 | ₩61,953 | ₩63,611 | ₩60,909 | ₩61,217 | -1.19% | 3089.5만 |
|---|
| 2026.05.05 | ₩59,571 | ₩60,361 | ₩59,143 | ₩60,026 | +0.76% | 2129.2만 |
|---|
| 2026.05.04 | ₩59,063 | ₩59,638 | ₩58,648 | ₩59,384 | +0.54% | 1867.6만 |
|---|
| 2026.05.01 | ₩57,939 | ₩58,916 | ₩57,658 | ₩58,702 | +1.32% | 2625.5만 |
|---|
| 2026.04.30 | ₩55,986 | ₩57,337 | ₩55,719 | ₩56,481 | +0.88% | 2520.8만 |
|---|
| 2026.04.29 | ₩54,528 | ₩54,555 | ₩53,110 | ₩53,899 | -1.15% | 1633.9만 |
|---|
| 2026.04.28 | ₩55,250 | ₩56,294 | ₩54,983 | ₩55,076 | -0.31% | 1638.8만 |
|---|
| 2026.04.27 | ₩54,528 | ₩55,745 | ₩54,247 | ₩55,117 | +1.08% | 1936.8만 |
|---|
| 2026.04.24 | ₩53,591 | ₩55,157 | ₩53,364 | ₩55,076 | +2.77% | 2501.7만 |
|---|
| 2026.04.23 | ₩52,347 | ₩52,441 | ₩50,862 | ₩51,531 | -1.56% | 1226.7만 |
|---|
| 2026.04.22 | ₩52,374 | ₩52,615 | ₩51,973 | ₩52,374 | 0.00% | 1762.1만 |
|---|
| 2026.04.21 | ₩53,698 | ₩53,779 | ₩51,772 | ₩52,735 | -1.79% | 2518.6만 |
|---|
| 2026.04.20 | ₩54,193 | ₩54,648 | ₩53,859 | ₩54,127 | -0.12% | 1046.7만 |
|---|
| 2026.04.17 | ₩54,822 | ₩55,237 | ₩54,086 | ₩54,207 | -1.12% | 1320.4만 |
|---|
| 2026.04.16 | ₩55,197 | ₩55,397 | ₩53,819 | ₩54,755 | -0.80% | 1608.4만 |
|---|
| 2026.04.15 | ₩53,230 | ₩54,662 | ₩53,070 | ₩54,595 | +2.56% | 1947.9만 |
|---|
| 2026.04.14 | ₩52,347 | ₩52,722 | ₩51,812 | ₩52,602 | +0.49% | 1972.9만 |
|---|
| 2026.04.13 | ₩49,685 | ₩50,849 | ₩49,431 | ₩50,809 | +2.26% | 1269.2만 |
|---|
| 2026.04.10 | ₩51,237 | ₩51,398 | ₩50,060 | ₩50,194 | -2.04% | 1140.1만 |
|---|
| 2026.04.09 | ₩49,739 | ₩50,367 | ₩49,257 | ₩50,086 | +0.70% | 1123.2만 |
|---|
| 2026.04.08 | ₩50,876 | ₩51,090 | ₩49,939 | ₩50,314 | -1.10% | 1388.3만 |
|---|
| 2026.04.07 | ₩48,695 | ₩49,551 | ₩48,120 | ₩49,377 | +1.40% | 1391.6만 |
|---|
| 2026.04.06 | ₩49,498 | ₩50,060 | ₩48,856 | ₩49,056 | -0.89% | 1153.6만 |
|---|
| 2026.04.02 | ₩48,280 | ₩49,471 | ₩47,665 | ₩49,471 | +2.47% | 1469.6만 |
|---|
| 2026.04.01 | ₩49,190 | ₩49,618 | ₩47,866 | ₩48,802 | -0.79% | 2409.1만 |
|---|
| 2026.03.31 | ₩47,371 | ₩49,163 | ₩47,250 | ₩49,163 | +3.78% | 1897.9만 |
|---|
| 2026.03.30 | ₩46,996 | ₩47,665 | ₩46,983 | ₩47,210 | +0.46% | 1739.4만 |
|---|
| 2026.03.27 | ₩48,575 | ₩48,816 | ₩48,013 | ₩48,214 | -0.74% | 1469.5만 |
|---|
| 2026.03.26 | ₩48,548 | ₩50,086 | ₩48,334 | ₩48,695 | +0.30% | 2060.3만 |
|---|
| 2026.03.25 | ₩49,699 | ₩50,020 | ₩48,468 | ₩48,602 | -2.21% | 1644.3만 |
|---|
| 2026.03.24 | ₩49,297 | ₩49,765 | ₩48,896 | ₩49,351 | +0.11% | 1614.3만 |
|---|
| 2026.03.23 | ₩49,270 | ₩49,779 | ₩48,802 | ₩49,257 | -0.03% | 1501.2만 |
|---|
| 2026.03.20 | ₩48,816 | ₩49,498 | ₩48,401 | ₩48,869 | +0.11% | 2636.8만 |
|---|
| 2026.03.19 | ₩48,642 | ₩49,832 | ₩48,642 | ₩49,605 | +1.98% | 2136.5만 |
|---|
| 2026.03.18 | ₩50,086 | ₩50,421 | ₩49,498 | ₩50,100 | +0.03% | 2611.6만 |
|---|
| 2026.03.17 | ₩51,732 | ₩52,535 | ₩51,344 | ₩51,411 | -0.62% | 1217.5만 |
|---|
| 2026.03.16 | ₩50,796 | ₩51,625 | ₩50,555 | ₩51,612 | +1.61% | 1144.3만 |
|---|
| 2026.03.13 | ₩51,357 | ₩51,906 | ₩50,434 | ₩50,782 | -1.12% | 1160.9만 |
|---|
| 2026.03.12 | ₩51,745 | ₩52,200 | ₩50,635 | ₩50,862 | -1.71% | 1712.3만 |
|---|
| 2026.03.11 | ₩51,812 | ₩52,160 | ₩51,531 | ₩51,946 | +0.26% | 1320.8만 |
|---|
| 2026.03.10 | ₩52,428 | ₩52,468 | ₩51,076 | ₩51,799 | -1.20% | 2083.3만 |
|---|
| 2026.03.09 | ₩52,428 | ₩53,351 | ₩51,505 | ₩53,217 | +1.51% | 2379.6만 |
|---|
| 2026.03.06 | ₩51,612 | ₩51,973 | ₩51,063 | ₩51,612 | 0.00% | 1563.2만 |
|---|
| 2026.03.05 | ₩51,210 | ₩52,334 | ₩50,943 | ₩52,267 | +2.06% | 2157.9만 |
|---|
| 2026.03.04 | ₩50,341 | ₩51,638 | ₩49,886 | ₩51,505 | +2.31% | 2680.8만 |
|---|
| 2026.03.03 | ₩48,655 | ₩49,431 | ₩47,959 | ₩49,043 | +0.80% | 3424.8만 |
|---|
| 2026.03.02 | ₩49,270 | ₩50,622 | ₩49,123 | ₩50,515 | +2.53% | 2209.4만 |
|---|
| 2026.02.27 | ₩50,220 | ₩50,648 | ₩49,939 | ₩50,100 | -0.24% | 2422.3만 |
|---|
| 2026.02.26 | ₩50,608 | ₩50,929 | ₩49,913 | ₩50,327 | -0.56% | 3549.9만 |
|---|
| 2026.02.25 | ₩50,448 | ₩51,157 | ₩50,367 | ₩51,050 | +1.19% | 5546만 |
|---|
| 2026.02.24 | ₩51,505 | ₩52,267 | ₩51,317 | ₩51,625 | +0.23% | 4393.2만 |
|---|
| 2026.02.23 | ₩53,765 | ₩54,969 | ₩52,628 | ₩53,016 | -1.39% | 9866.4만 |
|---|
| 2026.02.20 | ₩63,799 | ₩63,879 | ₩62,916 | ₩63,438 | -0.57% | 1228.6만 |
|---|
| 2026.02.19 | ₩65,177 | ₩65,244 | ₩64,454 | ₩64,815 | -0.55% | 828.9만 |
|---|
| 2026.02.18 | ₩65,337 | ₩66,033 | ₩65,056 | ₩65,859 | +0.80% | 1129.6만 |
|---|
| 2026.02.17 | ₩65,698 | ₩66,688 | ₩65,123 | ₩66,046 | +0.53% | 989.3만 |
|---|
| 2026.02.13 | ₩65,953 | ₩66,675 | ₩65,819 | ₩66,314 | +0.55% | 1015.6만 |
|---|
| 2026.02.12 | ₩65,351 | ₩66,983 | ₩64,374 | ₩65,458 | +0.16% | 1170.9만 |
|---|
| 2026.02.11 | ₩65,190 | ₩65,498 | ₩64,320 | ₩65,203 | +0.02% | 1224.5만 |
|---|
| 2026.02.10 | ₩66,916 | ₩67,504 | ₩65,524 | ₩65,712 | -1.80% | 1584.8만 |
|---|
| 2026.02.09 | ₩67,063 | ₩68,347 | ₩65,565 | ₩66,046 | -1.52% | 3009.7만 |
|---|
| 2026.02.06 | ₩62,033 | ₩63,866 | ₩61,324 | ₩63,732 | +2.74% | 3685.7만 |
|---|
| 2026.02.05 | ₩60,267 | ₩61,096 | ₩57,846 | ₩57,979 | -3.80% | 5444.6만 |
|---|
| 2026.02.04 | ₩64,147 | ₩65,685 | ₩62,167 | ₩63,130 | -1.58% | 4686만 |
|---|
| 2026.02.03 | ₩78,059 | ₩78,447 | ₩66,835 | ₩67,290 | -13.80% | 6993.3만 |
|---|
| 2026.02.02 | ₩77,471 | ₩79,330 | ₩77,310 | ₩78,835 | +1.76% | 1664.8만 |
|---|
| 2026.01.30 | ₩79,290 | ₩80,146 | ₩78,381 | ₩79,504 | +0.27% | 1208.6만 |
|---|
| 2026.01.29 | ₩80,173 | ₩80,173 | ₩78,661 | ₩79,370 | -1.00% | 1584.2만 |
|---|
| 2026.01.28 | ₩82,247 | ₩82,354 | ₩80,253 | ₩80,708 | -1.87% | 1623.6만 |
|---|
| 2026.01.27 | ₩84,133 | ₩84,936 | ₩83,598 | ₩84,133 | 0.00% | 1342.7만 |
|---|
| 2026.01.26 | ₩84,120 | ₩85,618 | ₩83,852 | ₩85,591 | +1.75% | 2010.8만 |
|---|
| 2026.01.23 | ₩84,815 | ₩85,832 | ₩82,982 | ₩83,290 | -1.80% | 2801.3만 |
|---|
| 2026.01.22 | ₩82,193 | ₩83,531 | ₩81,658 | ₩83,250 | +1.29% | 2030.2만 |
|---|
| 2026.01.21 | ₩80,280 | ₩80,494 | ₩77,003 | ₩79,357 | -1.15% | 3060.2만 |
|---|
| 2026.01.20 | ₩80,561 | ₩83,183 | ₩80,213 | ₩81,176 | +0.76% | 3042.5만 |
|---|
| 2026.01.16 | ₩80,146 | ₩83,477 | ₩79,250 | ₩83,384 | +4.04% | 4337.7만 |
|---|
| 2026.01.15 | ₩77,310 | ₩77,377 | ₩75,304 | ₩76,414 | -1.16% | 2575.2만 |
|---|
| 2026.01.14 | ₩78,715 | ₩79,932 | ₩78,046 | ₩78,809 | +0.12% | 1634.4만 |
|---|
| 2026.01.13 | ₩81,043 | ₩81,110 | ₩79,116 | ₩79,785 | -1.55% | 1691.3만 |
|---|
| 2026.01.12 | ₩80,454 | ₩80,668 | ₩79,063 | ₩80,080 | -0.47% | 1931.2만 |
|---|
| 2026.01.09 | ₩79,558 | ₩81,123 | ₩78,635 | ₩78,675 | -1.11% | 2906.4만 |
|---|
| 2026.01.08 | ₩76,307 | ₩77,471 | ₩76,267 | ₩76,708 | +0.53% | 1750.6만 |
|---|
| 2026.01.07 | ₩76,053 | ₩77,284 | ₩75,223 | ₩75,678 | -0.49% | 1753.8만 |
|---|
| 2026.01.06 | ₩76,494 | ₩77,792 | ₩74,942 | ₩75,264 | -1.61% | 3294.2만 |
|---|
| 2026.01.05 | ₩72,133 | ₩74,140 | ₩71,384 | ₩73,725 | +2.21% | 3002.9만 |
|---|
| 2026.01.02 | ₩69,043 | ₩70,113 | ₩68,775 | ₩70,086 | +1.51% | 1213.4만 |
|---|
| 2025.12.31 | ₩68,294 | ₩68,575 | ₩67,625 | ₩68,066 | -0.33% | 1080.4만 |
|---|
| 2025.12.30 | ₩68,922 | ₩69,123 | ₩68,320 | ₩68,521 | -0.58% | 1190.3만 |
|---|
| 2025.12.29 | ₩68,976 | ₩69,551 | ₩68,695 | ₩68,856 | -0.17% | 1689.6만 |
|---|
| 2025.12.26 | ₩70,929 | ₩70,942 | ₩69,163 | ₩70,100 | -1.17% | 1325.6만 |
|---|
| 2025.12.24 | ₩70,702 | ₩71,745 | ₩69,565 | ₩70,314 | -0.55% | 1930만 |
|---|
| 2025.12.23 | ₩70,461 | ₩71,170 | ₩68,280 | ₩69,043 | -2.01% | 6756.5만 |
|---|
| 2025.12.22 | ₩63,879 | ₩64,508 | ₩63,665 | ₩64,347 | +0.73% | 1605.9만 |
|---|
| 2025.12.19 | ₩64,361 | ₩65,284 | ₩64,187 | ₩64,334 | -0.04% | 1092.7만 |
|---|
| 2025.12.18 | ₩64,213 | ₩64,628 | ₩63,571 | ₩63,692 | -0.81% | 830.3만 |
|---|
| 2025.12.17 | ₩64,347 | ₩65,217 | ₩63,852 | ₩63,906 | -0.69% | 1034.1만 |
|---|
| 2025.12.16 | ₩66,635 | ₩66,849 | ₩64,762 | ₩65,498 | -1.71% | 1414.9만 |
|---|
| 2025.12.15 | ₩66,835 | ₩67,772 | ₩66,287 | ₩67,384 | +0.82% | 1135.5만 |
|---|
| 2025.12.12 | ₩67,598 | ₩67,892 | ₩66,782 | ₩67,130 | -0.69% | 1239.3만 |
|---|
| 2025.12.11 | ₩66,835 | ₩67,611 | ₩66,341 | ₩67,277 | +0.66% | 1560.1만 |
|---|
| 2025.12.10 | ₩63,411 | ₩66,220 | ₩62,929 | ₩65,618 | +3.48% | 1696.5만 |
|---|
| 2025.12.09 | ₩61,832 | ₩62,595 | ₩61,645 | ₩62,019 | +0.30% | 1024.8만 |
|---|
| 2025.12.08 | ₩63,090 | ₩63,103 | ₩62,006 | ₩62,568 | -0.83% | 1487.3만 |
|---|
| 2025.12.05 | ₩65,471 | ₩65,712 | ₩63,986 | ₩64,026 | -2.21% | 1532.5만 |
|---|
| 2025.12.04 | ₩64,187 | ₩64,535 | ₩63,371 | ₩64,200 | +0.02% | 1845.7만 |
|---|
| 2025.12.03 | ₩63,718 | ₩64,361 | ₩63,277 | ₩63,638 | -0.13% | 1147.3만 |
|---|
| 2025.12.02 | ₩64,026 | ₩64,187 | ₩63,371 | ₩63,451 | -0.90% | 1190.5만 |
|---|
| 2025.12.01 | ₩65,458 | ₩66,207 | ₩64,708 | ₩64,789 | -1.02% | 1162.7만 |
|---|
| 2025.11.28 | ₩65,725 | ₩66,501 | ₩64,682 | ₩66,019 | +0.45% | 1548.4만 |
|---|
| 2025.11.26 | ₩64,922 | ₩65,591 | ₩64,454 | ₩65,163 | +0.37% | 1783.5만 |
|---|
| 2025.11.25 | ₩61,511 | ₩63,157 | ₩61,458 | ₩62,956 | +2.35% | 3045.9만 |
|---|
| 2025.11.24 | ₩58,100 | ₩60,494 | ₩57,632 | ₩60,160 | +3.55% | 7361.9만 |
|---|
| 2025.11.21 | ₩62,902 | ₩64,414 | ₩62,461 | ₩63,718 | +1.30% | 1898.5만 |
|---|
| 2025.11.20 | ₩66,220 | ₩66,260 | ₩63,518 | ₩63,678 | -3.84% | 1525.2만 |
|---|
| 2025.11.19 | ₩64,267 | ₩66,073 | ₩63,892 | ₩65,551 | +2.00% | 1658.5만 |
|---|
| 2025.11.18 | ₩63,678 | ₩64,240 | ₩63,143 | ₩63,611 | -0.11% | 1710.5만 |
|---|
| 2025.11.17 | ₩64,093 | ₩65,805 | ₩63,839 | ₩64,829 | +1.15% | 1352.1만 |
|---|
| 2025.11.14 | ₩64,882 | ₩65,431 | ₩64,254 | ₩64,561 | -0.49% | 1250.8만 |
|---|
| 2025.11.13 | ₩65,819 | ₩67,009 | ₩65,431 | ₩65,765 | -0.08% | 1887.8만 |
|---|
| 2025.11.12 | ₩66,193 | ₩67,464 | ₩65,979 | ₩67,237 | +1.58% | 2467.2만 |
|---|
| 2025.11.11 | ₩62,969 | ₩66,126 | ₩62,943 | ₩65,752 | +4.42% | 2771.1만 |
|---|
| 2025.11.10 | ₩61,832 | ₩62,033 | ₩60,963 | ₩61,458 | -0.61% | 1440.7만 |
|---|
| 2025.11.07 | ₩61,591 | ₩61,899 | ₩60,401 | ₩61,110 | -0.78% | 1998만 |
|---|
| 2025.11.06 | ₩63,879 | ₩66,300 | ₩61,926 | ₩62,220 | -2.60% | 4374.7만 |
|---|
| 2025.11.05 | ₩62,849 | ₩65,551 | ₩61,752 | ₩64,829 | +3.15% | 3799.7만 |
|---|
| 2025.11.04 | ₩64,160 | ₩66,755 | ₩63,892 | ₩64,548 | +0.60% | 2862.9만 |
|---|
| 2025.11.03 | ₩66,100 | ₩66,233 | ₩64,976 | ₩65,698 | -0.61% | 1114.7만 |
|---|
| 2025.10.31 | ₩65,257 | ₩66,180 | ₩64,869 | ₩66,167 | +1.39% | 2002.1만 |
|---|
| 2025.10.30 | ₩66,822 | ₩67,611 | ₩66,140 | ₩66,943 | +0.18% | 2105.8만 |
|---|
| 2025.10.29 | ₩70,461 | ₩70,648 | ₩68,481 | ₩68,722 | -2.47% | 947.8만 |
|---|
| 2025.10.28 | ₩70,648 | ₩70,742 | ₩68,896 | ₩69,631 | -1.44% | 1217.2만 |
|---|
| 2025.10.27 | ₩70,608 | ₩71,210 | ₩70,421 | ₩70,755 | +0.21% | 1031만 |
|---|
| 2025.10.24 | ₩71,451 | ₩71,638 | ₩70,809 | ₩70,849 | -0.84% | 849.8만 |
|---|
| 2025.10.23 | ₩70,327 | ₩71,518 | ₩70,073 | ₩71,210 | +1.26% | 932.7만 |
|---|
| 2025.10.22 | ₩71,571 | ₩71,932 | ₩70,809 | ₩71,411 | -0.22% | 1242.1만 |
|---|
| 2025.10.21 | ₩73,979 | ₩74,073 | ₩72,949 | ₩73,284 | -0.94% | 1018.2만 |
|---|
| 2025.10.20 | ₩74,126 | ₩75,223 | ₩73,832 | ₩74,568 | +0.60% | 790.2만 |
|---|
| 2025.10.17 | ₩72,080 | ₩72,829 | ₩71,625 | ₩72,735 | +0.91% | 1476.2만 |
|---|
| 2025.10.16 | ₩76,360 | ₩76,989 | ₩74,876 | ₩75,036 | -1.73% | 835.4만 |
|---|
| 2025.10.15 | ₩75,464 | ₩76,173 | ₩75,049 | ₩75,879 | +0.55% | 847.5만 |
|---|
| 2025.10.14 | ₩75,290 | ₩76,080 | ₩74,648 | ₩75,799 | +0.68% | 763.3만 |
|---|
| 2025.10.13 | ₩76,655 | ₩77,765 | ₩76,588 | ₩76,922 | +0.35% | 883.6만 |
|---|
| 2025.10.10 | ₩78,394 | ₩78,661 | ₩75,973 | ₩76,160 | -2.85% | 1504.8만 |
|---|