시장 데이터를 불러오는 중
전체 종목
Novo Nordisk A/S B Shares ADRhedged 과거 주가
Novo Nordisk A/S B Shares ADRhedged · NVOH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Novo Nordisk A/S B Shares ADRhedged · NVOH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,195 | ₩29,195 | ₩29,195 | ₩29,195 | 0.00% | 100 |
| 2026.10.08 | ₩28,181 | ₩29,038 | ₩27,604 | ₩29,038 | +3.04% | 6천 |
| 2026.10.07 | ₩26,760 | ₩28,971 | ₩26,760 | ₩28,915 | +8.05% | 2.9천 |
| 2026.10.06 | ₩28,073 | ₩28,253 | ₩28,047 | ₩28,253 | +0.64% | 400 |
| 2026.10.05 | ₩28,114 | ₩28,395 | ₩28,047 | ₩28,395 | +1.00% | 900 |
| 2026.10.02 | ₩28,221 | ₩28,261 | ₩28,033 | ₩28,132 | -0.31% | 900 |
| 2026.10.01 | ₩28,301 | ₩28,301 | ₩28,228 | ₩28,228 | -0.26% | 500 |
| 2026.09.30 | ₩28,422 | ₩28,703 | ₩28,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,426 |
| +0.01% |
| 1.9천 |
| 2026.09.29 | ₩28,676 | ₩28,676 | ₩28,489 | ₩28,654 | -0.08% | 800 |
|---|
| 2026.09.28 | ₩28,743 | ₩28,944 | ₩28,663 | ₩28,847 | +0.36% | 700 |
|---|
| 2026.09.25 | ₩28,904 | ₩28,904 | ₩28,837 | ₩28,894 | -0.04% | 600 |
|---|
| 2026.09.24 | ₩28,596 | ₩28,770 | ₩28,596 | ₩28,754 | +0.55% | 700 |
|---|
| 2026.09.23 | ₩28,944 | ₩28,944 | ₩28,506 | ₩28,506 | -1.51% | 700 |
|---|
| 2026.09.22 | ₩28,877 | ₩29,407 | ₩28,877 | ₩29,239 | +1.25% | 1.3천 |
|---|
| 2026.09.21 | ₩29,668 | ₩29,668 | ₩29,346 | ₩29,415 | -0.85% | 1.5천 |
|---|
| 2026.09.18 | ₩31,959 | ₩31,959 | ₩31,698 | ₩31,809 | -0.47% | 600 |
|---|
| 2026.09.17 | ₩31,021 | ₩31,846 | ₩31,021 | ₩31,816 | +2.56% | 700 |
|---|
| 2026.09.16 | ₩31,182 | ₩31,182 | ₩30,753 | ₩30,753 | -1.38% | 700 |
|---|
| 2026.09.15 | ₩31,330 | ₩31,330 | ₩31,133 | ₩31,133 | -0.63% | 500 |
|---|
| 2026.09.14 | ₩29,762 | ₩31,892 | ₩29,762 | ₩31,840 | +6.98% | 1.2천 |
|---|
| 2026.09.11 | ₩31,391 | ₩31,391 | ₩31,391 | ₩31,391 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩32,375 | ₩32,388 | ₩32,099 | ₩32,099 | -0.85% | 800 |
|---|
| 2026.09.09 | ₩32,696 | ₩32,857 | ₩32,376 | ₩32,376 | -0.98% | 1.7천 |
|---|
| 2026.09.08 | ₩33,005 | ₩33,206 | ₩32,844 | ₩32,859 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩33,635 | ₩33,849 | ₩33,567 | ₩33,849 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩34,640 | ₩34,640 | ₩34,010 | ₩34,422 | -0.63% | 3천 |
|---|
| 2026.09.02 | ₩34,157 | ₩34,157 | ₩33,876 | ₩34,120 | -0.11% | 1천 |
|---|
| 2026.09.01 | ₩33,139 | ₩33,139 | ₩32,843 | ₩32,843 | -0.89% | 300 |
|---|
| 2026.08.31 | ₩32,830 | ₩33,085 | ₩32,830 | ₩32,946 | +0.35% | 1천 |
|---|
| 2026.08.28 | ₩33,447 | ₩33,447 | ₩33,139 | ₩33,199 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩33,299 | ₩33,527 | ₩33,165 | ₩33,487 | +0.56% | 1.6천 |
|---|
| 2026.08.26 | ₩34,425 | ₩34,425 | ₩34,141 | ₩34,141 | -0.83% | 600 |
|---|
| 2026.08.25 | ₩34,774 | ₩35,336 | ₩34,439 | ₩35,336 | +1.62% | 1.5천 |
|---|
| 2026.08.24 | ₩33,943 | ₩33,970 | ₩33,943 | ₩33,970 | +0.08% | 500 |
|---|
| 2026.08.21 | ₩33,822 | ₩33,983 | ₩33,782 | ₩33,822 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩33,501 | ₩33,567 | ₩32,589 | ₩33,448 | -0.16% | 1천 |
|---|
| 2026.08.19 | ₩33,903 | ₩34,063 | ₩33,574 | ₩33,574 | -0.97% | 1.3천 |
|---|
| 2026.08.18 | ₩33,005 | ₩33,330 | ₩33,005 | ₩33,330 | +0.99% | 300 |
|---|
| 2026.08.17 | ₩32,911 | ₩33,045 | ₩32,722 | ₩32,722 | -0.57% | 700 |
|---|
| 2026.08.14 | ₩33,675 | ₩33,675 | ₩33,127 | ₩33,127 | -1.63% | 1.2천 |
|---|
| 2026.08.13 | ₩33,340 | ₩33,834 | ₩33,340 | ₩33,834 | +1.48% | 600 |
|---|
| 2026.08.12 | ₩33,072 | ₩33,692 | ₩32,120 | ₩33,692 | +1.88% | 2.2천 |
|---|
| 2026.08.11 | ₩34,372 | ₩34,385 | ₩34,157 | ₩34,181 | -0.55% | 700 |
|---|
| 2026.08.10 | ₩33,916 | ₩34,385 | ₩33,916 | ₩34,357 | +1.30% | 1천 |
|---|
| 2026.08.07 | ₩33,809 | ₩34,144 | ₩33,809 | ₩34,050 | +0.71% | 1.2천 |
|---|
| 2026.08.06 | ₩33,501 | ₩34,747 | ₩32,656 | ₩33,211 | -0.86% | 1천 |
|---|
| 2026.08.05 | ₩32,656 | ₩32,924 | ₩32,166 | ₩32,166 | -1.50% | 2천 |
|---|
| 2026.08.04 | ₩34,305 | ₩35,095 | ₩31,812 | ₩32,073 | -6.50% | 6.7천 |
|---|
| 2026.08.03 | ₩33,688 | ₩34,948 | ₩33,501 | ₩34,823 | +3.37% | 7.9천 |
|---|
| 2026.07.31 | ₩34,197 | ₩34,439 | ₩33,641 | ₩34,046 | -0.44% | 3.5천 |
|---|
| 2026.07.30 | ₩36,757 | ₩37,100 | ₩36,663 | ₩37,100 | +0.93% | 1.2천 |
|---|
| 2026.07.29 | ₩37,494 | ₩37,521 | ₩37,462 | ₩37,462 | -0.09% | 400 |
|---|
| 2026.07.28 | ₩36,904 | ₩37,333 | ₩36,904 | ₩37,163 | +0.70% | 1.6천 |
|---|
| 2026.07.27 | ₩36,040 | ₩36,435 | ₩36,040 | ₩36,325 | +0.79% | 2.1천 |
|---|
| 2026.07.24 | ₩36,154 | ₩36,154 | ₩35,750 | ₩35,750 | -1.12% | 1.2천 |
|---|
| 2026.07.23 | ₩35,685 | ₩35,685 | ₩35,264 | ₩35,264 | -1.18% | 600 |
|---|
| 2026.07.22 | ₩35,899 | ₩35,899 | ₩35,208 | ₩35,208 | -1.93% | 700 |
|---|
| 2026.07.21 | ₩35,966 | ₩36,080 | ₩35,779 | ₩36,038 | +0.20% | 2.9천 |
|---|
| 2026.07.20 | ₩36,650 | ₩36,650 | ₩36,179 | ₩36,179 | -1.28% | 1.1천 |
|---|
| 2026.07.17 | ₩37,159 | ₩37,333 | ₩36,652 | ₩36,652 | -1.36% | 2.1천 |
|---|
| 2026.07.16 | ₩37,320 | ₩37,735 | ₩37,320 | ₩37,387 | +0.18% | 2천 |
|---|
| 2026.07.15 | ₩36,288 | ₩37,011 | ₩36,288 | ₩36,663 | +1.03% | 3.5천 |
|---|
| 2026.07.14 | ₩35,350 | ₩35,799 | ₩35,350 | ₩35,799 | +1.27% | 700 |
|---|
| 2026.07.13 | ₩35,738 | ₩36,167 | ₩35,738 | ₩35,977 | +0.67% | 1.2천 |
|---|
| 2026.07.10 | ₩35,578 | ₩36,064 | ₩35,578 | ₩36,064 | +1.37% | 1.2천 |
|---|
| 2026.07.09 | ₩35,618 | ₩35,698 | ₩35,602 | ₩35,602 | -0.05% | 700 |
|---|
| 2026.07.08 | ₩35,698 | ₩35,886 | ₩35,600 | ₩35,600 | -0.27% | 400 |
|---|
| 2026.07.07 | ₩36,462 | ₩36,462 | ₩36,143 | ₩36,143 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩36,650 | ₩36,650 | ₩35,618 | ₩35,903 | -2.04% | 3.4천 |
|---|
| 2026.07.02 | ₩36,542 | ₩37,212 | ₩36,449 | ₩36,686 | +0.39% | 1.2천 |
|---|
| 2026.07.01 | ₩35,229 | ₩35,846 | ₩35,216 | ₩35,846 | +1.75% | 1.5천 |
|---|
| 2026.06.30 | ₩35,363 | ₩35,363 | ₩34,918 | ₩34,918 | -1.26% | 700 |
|---|
| 2026.06.29 | ₩33,313 | ₩35,206 | ₩33,313 | ₩35,206 | +5.68% | 1.4천 |
|---|
| 2026.06.26 | ₩34,934 | ₩35,176 | ₩34,854 | ₩35,071 | +0.39% | 700 |
|---|
| 2026.06.25 | ₩35,135 | ₩35,135 | ₩34,707 | ₩34,804 | -0.94% | 1.5천 |
|---|
| 2026.06.24 | ₩34,666 | ₩34,827 | ₩34,666 | ₩34,803 | +0.39% | 600 |
|---|
| 2026.06.23 | ₩34,251 | ₩34,684 | ₩34,251 | ₩34,684 | +1.26% | 900 |
|---|
| 2026.06.22 | ₩32,871 | ₩33,795 | ₩32,871 | ₩33,565 | +2.11% | 3.6천 |
|---|
| 2026.06.18 | ₩31,665 | ₩31,665 | ₩31,363 | ₩31,422 | -0.77% | 1.1천 |
|---|
| 2026.06.17 | ₩32,361 | ₩32,361 | ₩31,679 | ₩31,679 | -2.11% | 900 |
|---|
| 2026.06.16 | ₩31,343 | ₩31,422 | ₩31,343 | ₩31,371 | +0.09% | 500 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,098 | ₩32,522 | ₩32,625 | -1.23% | 4.2천 |
|---|
| 2026.06.12 | ₩31,624 | ₩33,005 | ₩31,624 | ₩32,703 | +3.41% | 1.9천 |
|---|
| 2026.06.11 | ₩32,495 | ₩32,884 | ₩32,442 | ₩32,778 | +0.87% | 2.2천 |
|---|
| 2026.06.10 | ₩32,026 | ₩33,018 | ₩32,013 | ₩32,013 | -0.04% | 1천 |
|---|
| 2026.06.09 | ₩30,874 | ₩31,638 | ₩30,874 | ₩31,638 | +2.47% | 2천 |
|---|
| 2026.06.08 | ₩31,450 | ₩31,490 | ₩30,883 | ₩30,883 | -1.80% | 1.7천 |
|---|
| 2026.06.05 | ₩32,750 | ₩32,750 | ₩32,181 | ₩32,181 | -1.74% | 1.8천 |
|---|
| 2026.06.04 | ₩32,495 | ₩32,857 | ₩32,026 | ₩32,536 | +0.12% | 1.7천 |
|---|
| 2026.06.03 | ₩31,758 | ₩31,839 | ₩31,303 | ₩31,344 | -1.30% | 4.1천 |
|---|
| 2026.06.02 | ₩32,120 | ₩32,120 | ₩31,772 | ₩31,915 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩33,165 | ₩33,192 | ₩32,469 | ₩32,672 | -1.49% | 5.4천 |
|---|
| 2026.05.29 | ₩33,769 | ₩33,769 | ₩33,534 | ₩33,629 | -0.41% | 6.1천 |
|---|
| 2026.05.28 | ₩33,098 | ₩33,782 | ₩33,098 | ₩33,671 | +1.73% | 700 |
|---|
| 2026.05.27 | ₩33,045 | ₩33,219 | ₩33,045 | ₩33,090 | +0.14% | 1.6천 |
|---|
| 2026.05.26 | ₩33,239 | ₩33,407 | ₩32,789 | ₩32,789 | -1.35% | 2.9천 |
|---|
| 2026.05.22 | ₩33,380 | ₩33,380 | ₩33,139 | ₩33,334 | -0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,897 | ₩32,911 | ₩32,683 | ₩32,891 | -0.02% | 1.4천 |
|---|
| 2026.05.20 | ₩32,495 | ₩33,407 | ₩32,495 | ₩33,400 | +2.78% | 1.3천 |
|---|
| 2026.05.19 | ₩32,964 | ₩33,139 | ₩32,844 | ₩32,868 | -0.29% | 1천 |
|---|
| 2026.05.18 | ₩33,072 | ₩33,192 | ₩32,897 | ₩32,897 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩33,085 | ₩33,111 | ₩32,857 | ₩33,111 | +0.08% | 1.2천 |
|---|
| 2026.05.14 | ₩33,728 | ₩34,023 | ₩33,715 | ₩33,750 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩34,385 | ₩34,586 | ₩34,372 | ₩34,586 | +0.58% | 1.7천 |
|---|
| 2026.05.12 | ₩35,497 | ₩35,497 | ₩33,956 | ₩34,354 | -3.22% | 2.1천 |
|---|
| 2026.05.11 | ₩34,693 | ₩34,707 | ₩33,810 | ₩33,810 | -2.55% | 2.8천 |
|---|
| 2026.05.08 | ₩33,407 | ₩33,628 | ₩33,045 | ₩33,628 | +0.66% | 5.8천 |
|---|
| 2026.05.07 | ₩34,238 | ₩34,305 | ₩33,567 | ₩33,567 | -1.96% | 7.5천 |
|---|
| 2026.05.06 | ₩33,513 | ₩33,769 | ₩33,487 | ₩33,573 | +0.18% | 2.6천 |
|---|
| 2026.05.05 | ₩32,696 | ₩33,139 | ₩32,696 | ₩33,005 | +0.94% | 3.3천 |
|---|
| 2026.05.04 | ₩32,402 | ₩32,722 | ₩32,402 | ₩32,722 | +0.99% | 5천 |
|---|
| 2026.05.01 | ₩31,665 | ₩32,402 | ₩31,665 | ₩32,190 | +1.66% | 2.1천 |
|---|
| 2026.04.30 | ₩31,102 | ₩31,624 | ₩31,062 | ₩31,062 | -0.13% | 1.7천 |
|---|
| 2026.04.29 | ₩30,150 | ₩30,150 | ₩29,480 | ₩29,833 | -1.05% | 2.8천 |
|---|
| 2026.04.28 | ₩30,459 | ₩30,847 | ₩30,326 | ₩30,326 | -0.44% | 9.7천 |
|---|
| 2026.04.27 | ₩30,425 | ₩30,660 | ₩30,318 | ₩30,338 | -0.29% | 3.3천 |
|---|
| 2026.04.24 | ₩29,728 | ₩30,325 | ₩29,728 | ₩30,322 | +2.00% | 3천 |
|---|
| 2026.04.23 | ₩28,703 | ₩28,703 | ₩28,341 | ₩28,478 | -0.78% | 1.3천 |
|---|
| 2026.04.22 | ₩28,797 | ₩28,926 | ₩28,726 | ₩28,926 | +0.45% | 1.5천 |
|---|
| 2026.04.21 | ₩29,113 | ₩29,113 | ₩28,636 | ₩29,092 | -0.07% | 2.6천 |
|---|
| 2026.04.20 | ₩28,944 | ₩29,896 | ₩28,944 | ₩29,664 | +2.49% | 2.5천 |
|---|
| 2026.04.17 | ₩28,703 | ₩30,063 | ₩28,703 | ₩29,680 | +3.40% | 1만 |
|---|
| 2026.04.16 | ₩26,854 | ₩30,003 | ₩26,814 | ₩29,956 | +11.55% | 3.2천 |
|---|
| 2026.04.15 | ₩29,279 | ₩29,860 | ₩29,239 | ₩29,845 | +1.93% | 2.7천 |
|---|
| 2026.04.14 | ₩29,387 | ₩29,387 | ₩28,502 | ₩28,802 | -1.99% | 1.3천 |
|---|
| 2026.04.13 | ₩25,460 | ₩27,966 | ₩25,460 | ₩27,935 | +9.72% | 6.2천 |
|---|
| 2026.04.10 | ₩28,140 | ₩28,140 | ₩27,645 | ₩27,690 | -1.60% | 2.7천 |
|---|
| 2026.04.09 | ₩27,511 | ₩27,698 | ₩27,367 | ₩27,696 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩27,926 | ₩28,073 | ₩27,805 | ₩27,895 | -0.11% | 1천 |
|---|
| 2026.04.07 | ₩27,176 | ₩27,645 | ₩27,176 | ₩27,562 | +1.42% | 900 |
|---|
| 2026.04.06 | ₩27,658 | ₩27,792 | ₩27,484 | ₩27,488 | -0.62% | 1.2천 |
|---|
| 2026.04.02 | ₩26,881 | ₩27,698 | ₩26,881 | ₩27,698 | +3.04% | 3.7천 |
|---|
| 2026.04.01 | ₩27,604 | ₩27,712 | ₩26,894 | ₩27,307 | -1.08% | 5.9천 |
|---|
| 2026.03.31 | ₩26,747 | ₩27,583 | ₩26,747 | ₩27,583 | +3.13% | 1.1만 |
|---|
| 2026.03.30 | ₩26,841 | ₩26,841 | ₩26,755 | ₩26,755 | -0.32% | 600 |
|---|
| 2026.03.27 | ₩26,626 | ₩26,666 | ₩26,481 | ₩26,481 | -0.54% | 5.2천 |
|---|
| 2026.03.26 | ₩26,546 | ₩27,243 | ₩26,546 | ₩26,613 | +0.25% | 5천 |
|---|
| 2026.03.25 | ₩27,068 | ₩27,068 | ₩26,532 | ₩26,539 | -1.96% | 8.4천 |
|---|
| 2026.03.24 | ₩26,720 | ₩26,901 | ₩26,653 | ₩26,760 | +0.15% | 1.6천 |
|---|
| 2026.03.23 | ₩26,827 | ₩26,975 | ₩26,619 | ₩26,666 | -0.60% | 4.3천 |
|---|
| 2026.03.20 | ₩25,929 | ₩26,881 | ₩25,929 | ₩26,669 | +2.85% | 1.2천 |
|---|
| 2026.03.19 | ₩26,774 | ₩26,964 | ₩26,774 | ₩26,964 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩27,497 | ₩27,604 | ₩27,202 | ₩27,604 | +0.39% | 3.3천 |
|---|
| 2026.03.17 | ₩28,140 | ₩28,516 | ₩28,081 | ₩28,081 | -0.21% | 1천 |
|---|
| 2026.03.16 | ₩28,140 | ₩28,229 | ₩27,872 | ₩28,229 | +0.31% | 3.8천 |
|---|
| 2026.03.13 | ₩28,596 | ₩28,717 | ₩28,181 | ₩28,435 | -0.56% | 3천 |
|---|
| 2026.03.12 | ₩28,703 | ₩28,703 | ₩28,181 | ₩28,288 | -1.45% | 4.3천 |
|---|
| 2026.03.11 | ₩28,502 | ₩28,717 | ₩28,475 | ₩28,717 | +0.75% | 2.3천 |
|---|
| 2026.03.10 | ₩29,480 | ₩29,480 | ₩28,100 | ₩28,395 | -3.68% | 3.2천 |
|---|
| 2026.03.09 | ₩28,770 | ₩29,229 | ₩28,502 | ₩29,229 | +1.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,489 | ₩28,489 | ₩28,308 | ₩28,308 | -0.63% | 1.3천 |
|---|
| 2026.03.05 | ₩28,060 | ₩29,092 | ₩28,006 | ₩28,006 | -0.19% | 2.3만 |
|---|
| 2026.03.04 | ₩27,671 | ₩28,542 | ₩27,671 | ₩28,225 | +2.00% | 8.4천 |
|---|
| 2026.03.03 | ₩27,336 | ₩27,336 | ₩26,680 | ₩27,082 | -0.93% | 2.4천 |
|---|
| 2026.03.02 | ₩26,814 | ₩27,551 | ₩26,814 | ₩27,551 | +2.75% | 5.2천 |
|---|
| 2026.02.27 | ₩27,470 | ₩27,470 | ₩26,800 | ₩27,036 | -1.58% | 6.2천 |
|---|
| 2026.02.26 | ₩27,350 | ₩27,476 | ₩27,149 | ₩27,476 | +0.46% | 1천 |
|---|
| 2026.02.25 | ₩27,671 | ₩27,671 | ₩27,377 | ₩27,495 | -0.64% | 4천 |
|---|
| 2026.02.24 | ₩28,181 | ₩28,181 | ₩27,671 | ₩27,968 | -0.76% | 6.3천 |
|---|
| 2026.02.23 | ₩31,892 | ₩31,892 | ₩28,556 | ₩28,678 | -10.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,567 | ₩34,725 | ₩33,567 | ₩34,090 | +1.56% | 5.3천 |
|---|
| 2026.02.19 | ₩35,176 | ₩35,176 | ₩34,599 | ₩34,906 | -0.77% | 5.9천 |
|---|
| 2026.02.18 | ₩35,645 | ₩35,645 | ₩34,988 | ₩35,430 | -0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩35,256 | ₩35,417 | ₩35,149 | ₩35,417 | +0.46% | 2.1천 |
|---|
| 2026.02.13 | ₩35,323 | ₩35,454 | ₩35,243 | ₩35,276 | -0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩34,921 | ₩35,082 | ₩34,546 | ₩35,001 | +0.23% | 5.9천 |
|---|
| 2026.02.11 | ₩34,881 | ₩35,578 | ₩34,425 | ₩34,881 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩34,251 | ₩35,779 | ₩34,251 | ₩34,930 | +1.98% | 6.3천 |
|---|
| 2026.02.09 | ₩38,365 | ₩38,365 | ₩34,037 | ₩35,078 | -8.57% | 1.7만 |
|---|
| 2026.02.06 | ₩33,286 | ₩34,144 | ₩32,830 | ₩34,144 | +2.58% | 6.6천 |
|---|
| 2026.02.05 | ₩34,827 | ₩34,827 | ₩31,213 | ₩31,213 | -10.38% | 7.6천 |
|---|
| 2026.02.04 | ₩35,176 | ₩35,176 | ₩33,801 | ₩33,868 | -3.72% | 6.2천 |
|---|
| 2026.02.03 | ₩41,715 | ₩41,715 | ₩35,738 | ₩35,949 | -13.82% | 1.2만 |
|---|
| 2026.02.02 | ₩42,157 | ₩42,318 | ₩41,326 | ₩42,221 | +0.15% | 3.6천 |
|---|
| 2026.01.30 | ₩41,621 | ₩42,412 | ₩41,621 | ₩42,278 | +1.58% | 1.2천 |
|---|
| 2026.01.29 | ₩41,829 | ₩41,943 | ₩41,541 | ₩41,860 | +0.07% | 7.5천 |
|---|
| 2026.01.28 | ₩43,336 | ₩43,336 | ₩42,603 | ₩42,603 | -1.69% | 2.8천 |
|---|
| 2026.01.27 | ₩45,413 | ₩45,413 | ₩44,079 | ₩44,079 | -2.94% | 9.8천 |
|---|
| 2026.01.26 | ₩44,663 | ₩45,480 | ₩44,663 | ₩45,416 | +1.69% | 3.4천 |
|---|
| 2026.01.23 | ₩45,601 | ₩46,043 | ₩44,355 | ₩44,462 | -2.50% | 5.5천 |
|---|
| 2026.01.22 | ₩44,020 | ₩44,850 | ₩44,020 | ₩44,757 | +1.67% | 3.8천 |
|---|
| 2026.01.21 | ₩43,055 | ₩43,082 | ₩41,573 | ₩42,969 | -0.20% | 1.1만 |
|---|
| 2026.01.20 | ₩44,891 | ₩44,891 | ₩43,323 | ₩43,935 | -2.13% | 1.6만 |
|---|
| 2026.01.16 | ₩42,211 | ₩45,293 | ₩40,147 | ₩45,247 | +7.19% | 1.6만 |
|---|
| 2026.01.15 | ₩41,983 | ₩41,983 | ₩41,206 | ₩41,567 | -0.99% | 5.8천 |
|---|
| 2026.01.14 | ₩42,519 | ₩43,403 | ₩41,956 | ₩42,706 | +0.44% | 1.1만 |
|---|
| 2026.01.13 | ₩43,832 | ₩44,073 | ₩43,068 | ₩44,073 | +0.55% | 9.6천 |
|---|
| 2026.01.12 | ₩43,484 | ₩43,778 | ₩42,773 | ₩43,391 | -0.21% | 1만 |
|---|
| 2026.01.09 | ₩43,041 | ₩43,832 | ₩42,680 | ₩42,733 | -0.72% | 1.3만 |
|---|
| 2026.01.08 | ₩41,353 | ₩42,007 | ₩41,353 | ₩41,664 | +0.75% | 6.1천 |
|---|
| 2026.01.07 | ₩41,541 | ₩41,648 | ₩40,790 | ₩40,911 | -1.52% | 1만 |
|---|
| 2026.01.06 | ₩42,599 | ₩42,599 | ₩40,603 | ₩40,763 | -4.31% | 2.2만 |
|---|
| 2026.01.05 | ₩38,861 | ₩40,710 | ₩38,861 | ₩40,069 | +3.11% | 1.6만 |
|---|
| 2026.01.02 | ₩37,186 | ₩37,909 | ₩37,186 | ₩37,854 | +1.80% | 2.1천 |
|---|
| 2025.12.31 | ₩38,164 | ₩38,164 | ₩36,717 | ₩36,765 | -3.67% | 1.2천 |
|---|
| 2025.12.30 | ₩37,065 | ₩37,172 | ₩36,851 | ₩36,932 | -0.36% | 2천 |
|---|
| 2025.12.29 | ₩37,802 | ₩37,802 | ₩36,985 | ₩37,023 | -2.06% | 5.4천 |
|---|
| 2025.12.26 | ₩38,673 | ₩38,673 | ₩37,212 | ₩37,628 | -2.70% | 9.7천 |
|---|
| 2025.12.24 | ₩39,772 | ₩39,772 | ₩37,454 | ₩37,628 | -5.39% | 1.7만 |
|---|
| 2025.12.23 | ₩39,062 | ₩39,062 | ₩36,694 | ₩37,096 | -5.03% | 3.7만 |
|---|
| 2025.12.22 | ₩34,385 | ₩34,638 | ₩34,385 | ₩34,638 | +0.74% | 5.8천 |
|---|
| 2025.12.19 | ₩34,800 | ₩34,800 | ₩34,752 | ₩34,752 | -0.14% | 400 |
|---|
| 2025.12.18 | ₩34,707 | ₩34,707 | ₩34,381 | ₩34,381 | -0.94% | 4.6천 |
|---|
| 2025.12.17 | ₩34,921 | ₩35,015 | ₩34,514 | ₩34,514 | -1.17% | 3.6천 |
|---|
| 2025.12.16 | ₩36,851 | ₩36,851 | ₩35,055 | ₩35,233 | -4.39% | 700 |
|---|
| 2025.12.15 | ₩36,449 | ₩36,851 | ₩36,261 | ₩36,847 | +1.09% | 700 |
|---|
| 2025.12.12 | ₩37,038 | ₩37,038 | ₩36,650 | ₩36,683 | -0.96% | 2.1천 |
|---|
| 2025.12.11 | ₩36,542 | ₩36,958 | ₩36,542 | ₩36,727 | +0.51% | 2.2천 |
|---|
| 2025.12.10 | ₩34,908 | ₩36,114 | ₩34,881 | ₩35,725 | +2.34% | 2.6천 |
|---|
| 2025.12.09 | ₩34,519 | ₩34,519 | ₩34,329 | ₩34,329 | -0.55% | 700 |
|---|
| 2025.12.08 | ₩34,841 | ₩34,948 | ₩34,335 | ₩34,625 | -0.62% | 2.2천 |
|---|
| 2025.12.05 | ₩35,953 | ₩36,908 | ₩35,390 | ₩35,390 | -1.57% | 4.1천 |
|---|
| 2025.12.04 | ₩35,336 | ₩35,564 | ₩35,042 | ₩35,452 | +0.33% | 8.4천 |
|---|
| 2025.12.03 | ₩35,243 | ₩35,243 | ₩34,975 | ₩35,028 | -0.61% | 3천 |
|---|
| 2025.12.02 | ₩35,899 | ₩35,899 | ₩35,224 | ₩35,224 | -1.88% | 2.3천 |
|---|
| 2025.12.01 | ₩37,534 | ₩37,534 | ₩35,902 | ₩35,902 | -4.35% | 1.8천 |
|---|
| 2025.11.28 | ₩36,047 | ₩36,560 | ₩35,993 | ₩36,560 | +1.42% | 1.5천 |
|---|
| 2025.11.26 | ₩35,980 | ₩36,207 | ₩35,980 | ₩36,144 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩34,331 | ₩35,015 | ₩34,264 | ₩34,987 | +1.91% | 7.8천 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,345 | ₩32,536 | ₩33,656 | -1.51% | 1만 |
|---|
| 2025.11.21 | ₩35,283 | ₩35,846 | ₩35,283 | ₩35,511 | +0.65% | 900 |
|---|
| 2025.11.20 | ₩36,757 | ₩36,757 | ₩35,552 | ₩35,552 | -3.28% | 1.3천 |
|---|
| 2025.11.19 | ₩37,105 | ₩37,105 | ₩35,665 | ₩36,564 | -1.46% | 2.3천 |
|---|
| 2025.11.18 | ₩35,444 | ₩35,444 | ₩35,216 | ₩35,364 | -0.22% | 2.8천 |
|---|
| 2025.11.17 | ₩35,831 | ₩36,486 | ₩35,792 | ₩36,004 | +0.48% | 3.1천 |
|---|
| 2025.11.14 | ₩35,645 | ₩36,234 | ₩35,645 | ₩35,686 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩36,422 | ₩36,852 | ₩36,292 | ₩36,292 | -0.36% | 600 |
|---|
| 2025.11.12 | ₩37,266 | ₩37,266 | ₩36,851 | ₩37,226 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩35,980 | ₩36,533 | ₩35,980 | ₩36,533 | +1.54% | 3.1천 |
|---|
| 2025.11.10 | ₩34,412 | ₩34,412 | ₩34,077 | ₩34,232 | -0.52% | 3.2천 |
|---|
| 2025.11.07 | ₩34,358 | ₩34,358 | ₩33,750 | ₩33,943 | -1.21% | 2.7천 |
|---|
| 2025.11.06 | ₩36,904 | ₩36,904 | ₩34,640 | ₩34,641 | -6.13% | 8.4천 |
|---|
| 2025.11.05 | ₩36,047 | ₩36,355 | ₩34,814 | ₩36,231 | +0.51% | 3.8천 |
|---|
| 2025.11.04 | ₩34,398 | ₩36,904 | ₩34,398 | ₩36,100 | +4.95% | 1.2만 |
|---|
| 2025.11.03 | ₩36,516 | ₩36,837 | ₩36,288 | ₩36,569 | +0.15% | 3천 |
|---|
| 2025.10.31 | ₩36,522 | ₩36,692 | ₩36,422 | ₩36,692 | +0.47% | 3.2천 |
|---|
| 2025.10.30 | ₩37,212 | ₩37,212 | ₩37,023 | ₩37,023 | -0.51% | 700 |
|---|
| 2025.10.29 | ₩38,646 | ₩38,646 | ₩37,869 | ₩37,882 | -1.98% | 1.8천 |
|---|
| 2025.10.28 | ₩38,606 | ₩38,606 | ₩37,815 | ₩38,144 | -1.20% | 1.7천 |
|---|
| 2025.10.27 | ₩37,011 | ₩39,021 | ₩37,011 | ₩38,842 | +4.95% | 3.8천 |
|---|
| 2025.10.24 | ₩40,603 | ₩40,603 | ₩38,928 | ₩38,958 | -4.05% | 2.9천 |
|---|
| 2025.10.23 | ₩38,941 | ₩39,356 | ₩38,767 | ₩38,802 | -0.36% | 1.3천 |
|---|
| 2025.10.22 | ₩39,557 | ₩39,557 | ₩39,169 | ₩39,311 | -0.62% | 5.2천 |
|---|
| 2025.10.21 | ₩40,643 | ₩40,643 | ₩40,254 | ₩40,286 | -0.88% | 9.3천 |
|---|
| 2025.10.20 | ₩40,884 | ₩41,165 | ₩40,482 | ₩40,943 | +0.14% | 1.6천 |
|---|
| 2025.10.17 | ₩39,410 | ₩39,808 | ₩39,289 | ₩39,808 | +1.01% | 2.5천 |
|---|
| 2025.10.16 | ₩42,211 | ₩42,211 | ₩40,871 | ₩40,901 | -3.10% | 3.9천 |
|---|
| 2025.10.15 | ₩41,554 | ₩41,621 | ₩41,467 | ₩41,467 | -0.21% | 800 |
|---|
| 2025.10.14 | ₩41,366 | ₩41,609 | ₩41,152 | ₩41,609 | +0.59% | 1천 |
|---|
| 2025.10.13 | ₩42,237 | ₩42,627 | ₩42,237 | ₩42,627 | +0.92% | 400 |
|---|
| 2025.10.10 | ₩42,800 | ₩42,800 | ₩41,715 | ₩41,801 | -2.34% | 1.8천 |
|---|