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 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 100 |
| 2026.10.08 | ₩28,098 | ₩28,954 | ₩27,524 | ₩28,954 | +3.04% | 6천 |
| 2026.10.07 | ₩26,682 | ₩28,887 | ₩26,682 | ₩28,831 | +8.05% | 2.9천 |
| 2026.10.06 | ₩27,992 | ₩28,171 | ₩27,965 | ₩28,171 | +0.64% | 400 |
| 2026.10.05 | ₩28,032 | ₩28,312 | ₩27,965 | ₩28,312 | +1.00% | 900 |
| 2026.10.02 | ₩28,138 | ₩28,179 | ₩27,951 | ₩28,050 | -0.31% | 900 |
| 2026.10.01 | ₩28,219 | ₩28,219 | ₩28,145 | ₩28,145 | -0.26% | 500 |
| 2026.09.30 | ₩28,339 | ₩28,619 | ₩28,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,343 |
| +0.01% |
| 1.9천 |
| 2026.09.29 | ₩28,593 | ₩28,593 | ₩28,406 | ₩28,570 | -0.08% | 800 |
|---|
| 2026.09.28 | ₩28,660 | ₩28,860 | ₩28,579 | ₩28,762 | +0.36% | 700 |
|---|
| 2026.09.25 | ₩28,820 | ₩28,820 | ₩28,753 | ₩28,809 | -0.04% | 600 |
|---|
| 2026.09.24 | ₩28,513 | ₩28,686 | ₩28,513 | ₩28,670 | +0.55% | 700 |
|---|
| 2026.09.23 | ₩28,860 | ₩28,860 | ₩28,423 | ₩28,423 | -1.51% | 700 |
|---|
| 2026.09.22 | ₩28,793 | ₩29,321 | ₩28,793 | ₩29,154 | +1.25% | 1.3천 |
|---|
| 2026.09.21 | ₩29,581 | ₩29,581 | ₩29,261 | ₩29,329 | -0.85% | 1.5천 |
|---|
| 2026.09.18 | ₩31,866 | ₩31,866 | ₩31,606 | ₩31,717 | -0.47% | 600 |
|---|
| 2026.09.17 | ₩30,931 | ₩31,753 | ₩30,931 | ₩31,723 | +2.56% | 700 |
|---|
| 2026.09.16 | ₩31,091 | ₩31,091 | ₩30,664 | ₩30,664 | -1.38% | 700 |
|---|
| 2026.09.15 | ₩31,238 | ₩31,238 | ₩31,042 | ₩31,042 | -0.63% | 500 |
|---|
| 2026.09.14 | ₩29,675 | ₩31,799 | ₩29,675 | ₩31,747 | +6.98% | 1.2천 |
|---|
| 2026.09.11 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩32,280 | ₩32,294 | ₩32,005 | ₩32,005 | -0.85% | 800 |
|---|
| 2026.09.09 | ₩32,601 | ₩32,761 | ₩32,282 | ₩32,282 | -0.98% | 1.7천 |
|---|
| 2026.09.08 | ₩32,908 | ₩33,109 | ₩32,748 | ₩32,763 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩33,536 | ₩33,750 | ₩33,470 | ₩33,750 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩34,538 | ₩34,538 | ₩33,910 | ₩34,322 | -0.63% | 3천 |
|---|
| 2026.09.02 | ₩34,057 | ₩34,057 | ₩33,777 | ₩34,020 | -0.11% | 1천 |
|---|
| 2026.09.01 | ₩33,042 | ₩33,042 | ₩32,747 | ₩32,747 | -0.89% | 300 |
|---|
| 2026.08.31 | ₩32,735 | ₩32,989 | ₩32,735 | ₩32,850 | +0.35% | 1천 |
|---|
| 2026.08.28 | ₩33,349 | ₩33,349 | ₩33,042 | ₩33,102 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩33,202 | ₩33,429 | ₩33,069 | ₩33,389 | +0.56% | 1.6천 |
|---|
| 2026.08.26 | ₩34,325 | ₩34,325 | ₩34,041 | ₩34,041 | -0.83% | 600 |
|---|
| 2026.08.25 | ₩34,672 | ₩35,233 | ₩34,338 | ₩35,233 | +1.62% | 1.5천 |
|---|
| 2026.08.24 | ₩33,844 | ₩33,870 | ₩33,844 | ₩33,870 | +0.08% | 500 |
|---|
| 2026.08.21 | ₩33,723 | ₩33,884 | ₩33,683 | ₩33,723 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩33,403 | ₩33,470 | ₩32,494 | ₩33,351 | -0.16% | 1천 |
|---|
| 2026.08.19 | ₩33,804 | ₩33,964 | ₩33,476 | ₩33,476 | -0.97% | 1.3천 |
|---|
| 2026.08.18 | ₩32,908 | ₩33,233 | ₩32,908 | ₩33,233 | +0.99% | 300 |
|---|
| 2026.08.17 | ₩32,815 | ₩32,948 | ₩32,626 | ₩32,626 | -0.57% | 700 |
|---|
| 2026.08.14 | ₩33,576 | ₩33,576 | ₩33,030 | ₩33,030 | -1.63% | 1.2천 |
|---|
| 2026.08.13 | ₩33,242 | ₩33,735 | ₩33,242 | ₩33,735 | +1.48% | 600 |
|---|
| 2026.08.12 | ₩32,975 | ₩33,594 | ₩32,027 | ₩33,594 | +1.88% | 2.2천 |
|---|
| 2026.08.11 | ₩34,271 | ₩34,285 | ₩34,057 | ₩34,081 | -0.55% | 700 |
|---|
| 2026.08.10 | ₩33,817 | ₩34,285 | ₩33,817 | ₩34,257 | +1.30% | 1천 |
|---|
| 2026.08.07 | ₩33,710 | ₩34,044 | ₩33,710 | ₩33,951 | +0.71% | 1.2천 |
|---|
| 2026.08.06 | ₩33,403 | ₩34,645 | ₩32,561 | ₩33,114 | -0.86% | 1천 |
|---|
| 2026.08.05 | ₩32,561 | ₩32,828 | ₩32,072 | ₩32,072 | -1.50% | 2천 |
|---|
| 2026.08.04 | ₩34,204 | ₩34,993 | ₩31,719 | ₩31,980 | -6.50% | 6.7천 |
|---|
| 2026.08.03 | ₩33,590 | ₩34,846 | ₩33,403 | ₩34,721 | +3.37% | 7.9천 |
|---|
| 2026.07.31 | ₩34,098 | ₩34,338 | ₩33,543 | ₩33,947 | -0.44% | 3.5천 |
|---|
| 2026.07.30 | ₩36,649 | ₩36,992 | ₩36,556 | ₩36,992 | +0.93% | 1.2천 |
|---|
| 2026.07.29 | ₩37,384 | ₩37,411 | ₩37,352 | ₩37,352 | -0.09% | 400 |
|---|
| 2026.07.28 | ₩36,796 | ₩37,224 | ₩36,796 | ₩37,054 | +0.70% | 1.6천 |
|---|
| 2026.07.27 | ₩35,935 | ₩36,329 | ₩35,935 | ₩36,219 | +0.79% | 2.1천 |
|---|
| 2026.07.24 | ₩36,048 | ₩36,048 | ₩35,646 | ₩35,646 | -1.12% | 1.2천 |
|---|
| 2026.07.23 | ₩35,581 | ₩35,581 | ₩35,161 | ₩35,161 | -1.18% | 600 |
|---|
| 2026.07.22 | ₩35,794 | ₩35,794 | ₩35,105 | ₩35,105 | -1.93% | 700 |
|---|
| 2026.07.21 | ₩35,861 | ₩35,975 | ₩35,674 | ₩35,933 | +0.20% | 2.9천 |
|---|
| 2026.07.20 | ₩36,543 | ₩36,543 | ₩36,074 | ₩36,074 | -1.28% | 1.1천 |
|---|
| 2026.07.17 | ₩37,050 | ₩37,224 | ₩36,545 | ₩36,545 | -1.36% | 2.1천 |
|---|
| 2026.07.16 | ₩37,211 | ₩37,625 | ₩37,211 | ₩37,277 | +0.18% | 2천 |
|---|
| 2026.07.15 | ₩36,182 | ₩36,903 | ₩36,182 | ₩36,556 | +1.03% | 3.5천 |
|---|
| 2026.07.14 | ₩35,247 | ₩35,694 | ₩35,247 | ₩35,694 | +1.27% | 700 |
|---|
| 2026.07.13 | ₩35,634 | ₩36,062 | ₩35,634 | ₩35,872 | +0.67% | 1.2천 |
|---|
| 2026.07.10 | ₩35,474 | ₩35,959 | ₩35,474 | ₩35,959 | +1.37% | 1.2천 |
|---|
| 2026.07.09 | ₩35,514 | ₩35,594 | ₩35,498 | ₩35,498 | -0.05% | 700 |
|---|
| 2026.07.08 | ₩35,594 | ₩35,781 | ₩35,496 | ₩35,496 | -0.27% | 400 |
|---|
| 2026.07.07 | ₩36,356 | ₩36,356 | ₩36,038 | ₩36,038 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩36,543 | ₩36,543 | ₩35,514 | ₩35,798 | -2.04% | 3.4천 |
|---|
| 2026.07.02 | ₩36,436 | ₩37,104 | ₩36,342 | ₩36,579 | +0.39% | 1.2천 |
|---|
| 2026.07.01 | ₩35,126 | ₩35,741 | ₩35,113 | ₩35,741 | +1.75% | 1.5천 |
|---|
| 2026.06.30 | ₩35,260 | ₩35,260 | ₩34,816 | ₩34,816 | -1.26% | 700 |
|---|
| 2026.06.29 | ₩33,216 | ₩35,104 | ₩33,216 | ₩35,104 | +5.68% | 1.4천 |
|---|
| 2026.06.26 | ₩34,832 | ₩35,073 | ₩34,752 | ₩34,969 | +0.39% | 700 |
|---|
| 2026.06.25 | ₩35,033 | ₩35,033 | ₩34,605 | ₩34,703 | -0.94% | 1.5천 |
|---|
| 2026.06.24 | ₩34,565 | ₩34,725 | ₩34,565 | ₩34,701 | +0.39% | 600 |
|---|
| 2026.06.23 | ₩34,151 | ₩34,583 | ₩34,151 | ₩34,583 | +1.26% | 900 |
|---|
| 2026.06.22 | ₩32,775 | ₩33,697 | ₩32,775 | ₩33,467 | +2.11% | 3.6천 |
|---|
| 2026.06.18 | ₩31,572 | ₩31,572 | ₩31,272 | ₩31,330 | -0.77% | 1.1천 |
|---|
| 2026.06.17 | ₩32,267 | ₩32,267 | ₩31,587 | ₩31,587 | -2.11% | 900 |
|---|
| 2026.06.16 | ₩31,252 | ₩31,330 | ₩31,252 | ₩31,280 | +0.09% | 500 |
|---|
| 2026.06.15 | ₩32,935 | ₩33,002 | ₩32,427 | ₩32,530 | -1.23% | 4.2천 |
|---|
| 2026.06.12 | ₩31,532 | ₩32,908 | ₩31,532 | ₩32,608 | +3.41% | 1.9천 |
|---|
| 2026.06.11 | ₩32,401 | ₩32,788 | ₩32,347 | ₩32,683 | +0.87% | 2.2천 |
|---|
| 2026.06.10 | ₩31,933 | ₩32,922 | ₩31,920 | ₩31,920 | -0.04% | 1천 |
|---|
| 2026.06.09 | ₩30,784 | ₩31,546 | ₩30,784 | ₩31,546 | +2.47% | 2천 |
|---|
| 2026.06.08 | ₩31,359 | ₩31,399 | ₩30,793 | ₩30,793 | -1.80% | 1.7천 |
|---|
| 2026.06.05 | ₩32,655 | ₩32,655 | ₩32,087 | ₩32,087 | -1.74% | 1.8천 |
|---|
| 2026.06.04 | ₩32,401 | ₩32,761 | ₩31,933 | ₩32,441 | +0.12% | 1.7천 |
|---|
| 2026.06.03 | ₩31,666 | ₩31,746 | ₩31,212 | ₩31,253 | -1.30% | 4.1천 |
|---|
| 2026.06.02 | ₩32,027 | ₩32,027 | ₩31,679 | ₩31,822 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩33,069 | ₩33,095 | ₩32,374 | ₩32,577 | -1.49% | 5.4천 |
|---|
| 2026.05.29 | ₩33,670 | ₩33,670 | ₩33,436 | ₩33,531 | -0.41% | 6.1천 |
|---|
| 2026.05.28 | ₩33,002 | ₩33,683 | ₩33,002 | ₩33,572 | +1.73% | 700 |
|---|
| 2026.05.27 | ₩32,948 | ₩33,122 | ₩32,948 | ₩32,994 | +0.14% | 1.6천 |
|---|
| 2026.05.26 | ₩33,142 | ₩33,309 | ₩32,693 | ₩32,693 | -1.35% | 2.9천 |
|---|
| 2026.05.22 | ₩33,282 | ₩33,282 | ₩33,042 | ₩33,237 | -0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,801 | ₩32,815 | ₩32,588 | ₩32,795 | -0.02% | 1.4천 |
|---|
| 2026.05.20 | ₩32,401 | ₩33,309 | ₩32,401 | ₩33,303 | +2.78% | 1.3천 |
|---|
| 2026.05.19 | ₩32,868 | ₩33,042 | ₩32,748 | ₩32,772 | -0.29% | 1천 |
|---|
| 2026.05.18 | ₩32,975 | ₩33,095 | ₩32,801 | ₩32,801 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩32,989 | ₩33,014 | ₩32,761 | ₩33,014 | +0.08% | 1.2천 |
|---|
| 2026.05.14 | ₩33,630 | ₩33,924 | ₩33,617 | ₩33,651 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩34,285 | ₩34,485 | ₩34,271 | ₩34,485 | +0.58% | 1.7천 |
|---|
| 2026.05.12 | ₩35,394 | ₩35,394 | ₩33,857 | ₩34,254 | -3.22% | 2.1천 |
|---|
| 2026.05.11 | ₩34,592 | ₩34,605 | ₩33,711 | ₩33,711 | -2.55% | 2.8천 |
|---|
| 2026.05.08 | ₩33,309 | ₩33,530 | ₩32,948 | ₩33,530 | +0.66% | 5.8천 |
|---|
| 2026.05.07 | ₩34,138 | ₩34,204 | ₩33,470 | ₩33,470 | -1.96% | 7.5천 |
|---|
| 2026.05.06 | ₩33,415 | ₩33,670 | ₩33,389 | ₩33,475 | +0.18% | 2.6천 |
|---|
| 2026.05.05 | ₩32,601 | ₩33,042 | ₩32,601 | ₩32,908 | +0.94% | 3.3천 |
|---|
| 2026.05.04 | ₩32,307 | ₩32,626 | ₩32,307 | ₩32,626 | +0.99% | 5천 |
|---|
| 2026.05.01 | ₩31,572 | ₩32,307 | ₩31,572 | ₩32,096 | +1.66% | 2.1천 |
|---|
| 2026.04.30 | ₩31,011 | ₩31,532 | ₩30,971 | ₩30,971 | -0.13% | 1.7천 |
|---|
| 2026.04.29 | ₩30,062 | ₩30,062 | ₩29,394 | ₩29,746 | -1.05% | 2.8천 |
|---|
| 2026.04.28 | ₩30,370 | ₩30,757 | ₩30,238 | ₩30,238 | -0.44% | 9.7천 |
|---|
| 2026.04.27 | ₩30,336 | ₩30,570 | ₩30,229 | ₩30,250 | -0.29% | 3.3천 |
|---|
| 2026.04.24 | ₩29,642 | ₩30,236 | ₩29,642 | ₩30,233 | +2.00% | 3천 |
|---|
| 2026.04.23 | ₩28,619 | ₩28,619 | ₩28,259 | ₩28,395 | -0.78% | 1.3천 |
|---|
| 2026.04.22 | ₩28,713 | ₩28,841 | ₩28,642 | ₩28,841 | +0.45% | 1.5천 |
|---|
| 2026.04.21 | ₩29,028 | ₩29,028 | ₩28,553 | ₩29,007 | -0.07% | 2.6천 |
|---|
| 2026.04.20 | ₩28,860 | ₩29,809 | ₩28,860 | ₩29,577 | +2.49% | 2.5천 |
|---|
| 2026.04.17 | ₩28,619 | ₩29,976 | ₩28,619 | ₩29,594 | +3.40% | 1만 |
|---|
| 2026.04.16 | ₩26,776 | ₩29,916 | ₩26,736 | ₩29,869 | +11.55% | 3.2천 |
|---|
| 2026.04.15 | ₩29,194 | ₩29,773 | ₩29,154 | ₩29,758 | +1.93% | 2.7천 |
|---|
| 2026.04.14 | ₩29,301 | ₩29,301 | ₩28,419 | ₩28,718 | -1.99% | 1.3천 |
|---|
| 2026.04.13 | ₩25,386 | ₩27,885 | ₩25,386 | ₩27,854 | +9.72% | 6.2천 |
|---|
| 2026.04.10 | ₩28,058 | ₩28,058 | ₩27,564 | ₩27,609 | -1.60% | 2.7천 |
|---|
| 2026.04.09 | ₩27,430 | ₩27,617 | ₩27,287 | ₩27,615 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩27,845 | ₩27,992 | ₩27,724 | ₩27,814 | -0.11% | 1천 |
|---|
| 2026.04.07 | ₩27,096 | ₩27,564 | ₩27,096 | ₩27,481 | +1.42% | 900 |
|---|
| 2026.04.06 | ₩27,577 | ₩27,711 | ₩27,404 | ₩27,408 | -0.62% | 1.2천 |
|---|
| 2026.04.02 | ₩26,802 | ₩27,617 | ₩26,802 | ₩27,617 | +3.04% | 3.7천 |
|---|
| 2026.04.01 | ₩27,524 | ₩27,631 | ₩26,816 | ₩27,227 | -1.08% | 5.9천 |
|---|
| 2026.03.31 | ₩26,669 | ₩27,502 | ₩26,669 | ₩27,502 | +3.13% | 1.1만 |
|---|
| 2026.03.30 | ₩26,762 | ₩26,762 | ₩26,677 | ₩26,677 | -0.32% | 600 |
|---|
| 2026.03.27 | ₩26,549 | ₩26,589 | ₩26,404 | ₩26,404 | -0.54% | 5.2천 |
|---|
| 2026.03.26 | ₩26,468 | ₩27,163 | ₩26,468 | ₩26,535 | +0.25% | 5천 |
|---|
| 2026.03.25 | ₩26,989 | ₩26,989 | ₩26,455 | ₩26,462 | -1.96% | 8.4천 |
|---|
| 2026.03.24 | ₩26,642 | ₩26,822 | ₩26,575 | ₩26,682 | +0.15% | 1.6천 |
|---|
| 2026.03.23 | ₩26,749 | ₩26,896 | ₩26,542 | ₩26,589 | -0.60% | 4.3천 |
|---|
| 2026.03.20 | ₩25,854 | ₩26,802 | ₩25,854 | ₩26,591 | +2.85% | 1.2천 |
|---|
| 2026.03.19 | ₩26,695 | ₩26,885 | ₩26,695 | ₩26,885 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩27,417 | ₩27,524 | ₩27,123 | ₩27,524 | +0.39% | 3.3천 |
|---|
| 2026.03.17 | ₩28,058 | ₩28,432 | ₩28,000 | ₩28,000 | -0.21% | 1천 |
|---|
| 2026.03.16 | ₩28,058 | ₩28,146 | ₩27,791 | ₩28,146 | +0.31% | 3.8천 |
|---|
| 2026.03.13 | ₩28,513 | ₩28,633 | ₩28,098 | ₩28,352 | -0.56% | 3천 |
|---|
| 2026.03.12 | ₩28,619 | ₩28,619 | ₩28,098 | ₩28,205 | -1.45% | 4.3천 |
|---|
| 2026.03.11 | ₩28,419 | ₩28,633 | ₩28,392 | ₩28,633 | +0.75% | 2.3천 |
|---|
| 2026.03.10 | ₩29,394 | ₩29,394 | ₩28,018 | ₩28,312 | -3.68% | 3.2천 |
|---|
| 2026.03.09 | ₩28,686 | ₩29,143 | ₩28,419 | ₩29,143 | +1.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,406 | ₩28,406 | ₩28,225 | ₩28,225 | -0.63% | 1.3천 |
|---|
| 2026.03.05 | ₩27,978 | ₩29,007 | ₩27,925 | ₩27,925 | -0.19% | 2.3만 |
|---|
| 2026.03.04 | ₩27,591 | ₩28,459 | ₩27,591 | ₩28,142 | +2.00% | 8.4천 |
|---|
| 2026.03.03 | ₩27,257 | ₩27,257 | ₩26,602 | ₩27,003 | -0.93% | 2.4천 |
|---|
| 2026.03.02 | ₩26,736 | ₩27,470 | ₩26,736 | ₩27,470 | +2.75% | 5.2천 |
|---|
| 2026.02.27 | ₩27,390 | ₩27,390 | ₩26,722 | ₩26,957 | -1.58% | 6.2천 |
|---|
| 2026.02.26 | ₩27,270 | ₩27,396 | ₩27,070 | ₩27,396 | +0.46% | 1천 |
|---|
| 2026.02.25 | ₩27,591 | ₩27,591 | ₩27,297 | ₩27,414 | -0.64% | 4천 |
|---|
| 2026.02.24 | ₩28,098 | ₩28,098 | ₩27,591 | ₩27,886 | -0.76% | 6.3천 |
|---|
| 2026.02.23 | ₩31,799 | ₩31,799 | ₩28,473 | ₩28,594 | -10.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,470 | ₩34,624 | ₩33,470 | ₩33,991 | +1.56% | 5.3천 |
|---|
| 2026.02.19 | ₩35,073 | ₩35,073 | ₩34,498 | ₩34,804 | -0.77% | 5.9천 |
|---|
| 2026.02.18 | ₩35,541 | ₩35,541 | ₩34,886 | ₩35,327 | -0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩35,153 | ₩35,313 | ₩35,046 | ₩35,313 | +0.46% | 2.1천 |
|---|
| 2026.02.13 | ₩35,220 | ₩35,351 | ₩35,140 | ₩35,173 | -0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩34,819 | ₩34,979 | ₩34,445 | ₩34,899 | +0.23% | 5.9천 |
|---|
| 2026.02.11 | ₩34,779 | ₩35,474 | ₩34,325 | ₩34,779 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩34,151 | ₩35,674 | ₩34,151 | ₩34,828 | +1.98% | 6.3천 |
|---|
| 2026.02.09 | ₩38,253 | ₩38,253 | ₩33,937 | ₩34,975 | -8.57% | 1.7만 |
|---|
| 2026.02.06 | ₩33,189 | ₩34,044 | ₩32,735 | ₩34,044 | +2.58% | 6.6천 |
|---|
| 2026.02.05 | ₩34,725 | ₩34,725 | ₩31,122 | ₩31,122 | -10.38% | 7.6천 |
|---|
| 2026.02.04 | ₩35,073 | ₩35,073 | ₩33,702 | ₩33,769 | -3.72% | 6.2천 |
|---|
| 2026.02.03 | ₩41,593 | ₩41,593 | ₩35,634 | ₩35,844 | -13.82% | 1.2만 |
|---|
| 2026.02.02 | ₩42,034 | ₩42,194 | ₩41,206 | ₩42,098 | +0.15% | 3.6천 |
|---|
| 2026.01.30 | ₩41,500 | ₩42,288 | ₩41,500 | ₩42,154 | +1.58% | 1.2천 |
|---|
| 2026.01.29 | ₩41,707 | ₩41,820 | ₩41,419 | ₩41,737 | +0.07% | 7.5천 |
|---|
| 2026.01.28 | ₩43,210 | ₩43,210 | ₩42,479 | ₩42,479 | -1.69% | 2.8천 |
|---|
| 2026.01.27 | ₩45,281 | ₩45,281 | ₩43,950 | ₩43,950 | -2.94% | 9.8천 |
|---|
| 2026.01.26 | ₩44,533 | ₩45,348 | ₩44,533 | ₩45,283 | +1.69% | 3.4천 |
|---|
| 2026.01.23 | ₩45,468 | ₩45,909 | ₩44,225 | ₩44,332 | -2.50% | 5.5천 |
|---|
| 2026.01.22 | ₩43,891 | ₩44,720 | ₩43,891 | ₩44,626 | +1.67% | 3.8천 |
|---|
| 2026.01.21 | ₩42,929 | ₩42,956 | ₩41,451 | ₩42,844 | -0.20% | 1.1만 |
|---|
| 2026.01.20 | ₩44,760 | ₩44,760 | ₩43,196 | ₩43,807 | -2.13% | 1.6만 |
|---|
| 2026.01.16 | ₩42,087 | ₩45,161 | ₩40,030 | ₩45,115 | +7.19% | 1.6만 |
|---|
| 2026.01.15 | ₩41,860 | ₩41,860 | ₩41,085 | ₩41,446 | -0.99% | 5.8천 |
|---|
| 2026.01.14 | ₩42,395 | ₩43,277 | ₩41,834 | ₩42,582 | +0.44% | 1.1만 |
|---|
| 2026.01.13 | ₩43,704 | ₩43,945 | ₩42,943 | ₩43,945 | +0.55% | 9.6천 |
|---|
| 2026.01.12 | ₩43,357 | ₩43,651 | ₩42,649 | ₩43,265 | -0.21% | 1만 |
|---|
| 2026.01.09 | ₩42,916 | ₩43,704 | ₩42,555 | ₩42,609 | -0.72% | 1.3만 |
|---|
| 2026.01.08 | ₩41,232 | ₩41,884 | ₩41,232 | ₩41,542 | +0.75% | 6.1천 |
|---|
| 2026.01.07 | ₩41,419 | ₩41,526 | ₩40,671 | ₩40,791 | -1.52% | 1만 |
|---|
| 2026.01.06 | ₩42,475 | ₩42,475 | ₩40,484 | ₩40,644 | -4.31% | 2.2만 |
|---|
| 2026.01.05 | ₩38,747 | ₩40,591 | ₩38,747 | ₩39,952 | +3.11% | 1.6만 |
|---|
| 2026.01.02 | ₩37,077 | ₩37,799 | ₩37,077 | ₩37,744 | +1.80% | 2.1천 |
|---|
| 2025.12.31 | ₩38,052 | ₩38,052 | ₩36,609 | ₩36,658 | -3.67% | 1.2천 |
|---|
| 2025.12.30 | ₩36,957 | ₩37,064 | ₩36,743 | ₩36,825 | -0.36% | 2천 |
|---|
| 2025.12.29 | ₩37,692 | ₩37,692 | ₩36,877 | ₩36,915 | -2.06% | 5.4천 |
|---|
| 2025.12.26 | ₩38,560 | ₩38,560 | ₩37,104 | ₩37,518 | -2.70% | 9.7천 |
|---|
| 2025.12.24 | ₩39,656 | ₩39,656 | ₩37,344 | ₩37,518 | -5.39% | 1.7만 |
|---|
| 2025.12.23 | ₩38,948 | ₩38,948 | ₩36,587 | ₩36,988 | -5.03% | 3.7만 |
|---|
| 2025.12.22 | ₩34,285 | ₩34,537 | ₩34,285 | ₩34,537 | +0.74% | 5.8천 |
|---|
| 2025.12.19 | ₩34,699 | ₩34,699 | ₩34,651 | ₩34,651 | -0.14% | 400 |
|---|
| 2025.12.18 | ₩34,605 | ₩34,605 | ₩34,281 | ₩34,281 | -0.94% | 4.6천 |
|---|
| 2025.12.17 | ₩34,819 | ₩34,913 | ₩34,413 | ₩34,413 | -1.17% | 3.6천 |
|---|
| 2025.12.16 | ₩36,743 | ₩36,743 | ₩34,953 | ₩35,130 | -4.39% | 700 |
|---|
| 2025.12.15 | ₩36,342 | ₩36,743 | ₩36,155 | ₩36,739 | +1.09% | 700 |
|---|
| 2025.12.12 | ₩36,930 | ₩36,930 | ₩36,543 | ₩36,576 | -0.96% | 2.1천 |
|---|
| 2025.12.11 | ₩36,436 | ₩36,850 | ₩36,436 | ₩36,620 | +0.51% | 2.2천 |
|---|
| 2025.12.10 | ₩34,806 | ₩36,008 | ₩34,779 | ₩35,621 | +2.34% | 2.6천 |
|---|
| 2025.12.09 | ₩34,418 | ₩34,418 | ₩34,228 | ₩34,228 | -0.55% | 700 |
|---|
| 2025.12.08 | ₩34,739 | ₩34,846 | ₩34,235 | ₩34,524 | -0.62% | 2.2천 |
|---|
| 2025.12.05 | ₩35,848 | ₩36,800 | ₩35,287 | ₩35,287 | -1.57% | 4.1천 |
|---|
| 2025.12.04 | ₩35,233 | ₩35,460 | ₩34,939 | ₩35,348 | +0.33% | 8.4천 |
|---|
| 2025.12.03 | ₩35,140 | ₩35,140 | ₩34,872 | ₩34,926 | -0.61% | 3천 |
|---|
| 2025.12.02 | ₩35,794 | ₩35,794 | ₩35,121 | ₩35,121 | -1.88% | 2.3천 |
|---|
| 2025.12.01 | ₩37,424 | ₩37,424 | ₩35,797 | ₩35,797 | -4.35% | 1.8천 |
|---|
| 2025.11.28 | ₩35,941 | ₩36,453 | ₩35,888 | ₩36,453 | +1.42% | 1.5천 |
|---|
| 2025.11.26 | ₩35,875 | ₩36,102 | ₩35,875 | ₩36,039 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩34,231 | ₩34,913 | ₩34,164 | ₩34,884 | +1.91% | 7.8천 |
|---|
| 2025.11.24 | ₩34,071 | ₩34,244 | ₩32,441 | ₩33,558 | -1.51% | 1만 |
|---|
| 2025.11.21 | ₩35,180 | ₩35,741 | ₩35,180 | ₩35,407 | +0.65% | 900 |
|---|
| 2025.11.20 | ₩36,649 | ₩36,649 | ₩35,448 | ₩35,448 | -3.28% | 1.3천 |
|---|
| 2025.11.19 | ₩36,997 | ₩36,997 | ₩35,561 | ₩36,457 | -1.46% | 2.3천 |
|---|
| 2025.11.18 | ₩35,340 | ₩35,340 | ₩35,113 | ₩35,261 | -0.22% | 2.8천 |
|---|
| 2025.11.17 | ₩35,726 | ₩36,380 | ₩35,687 | ₩35,899 | +0.48% | 3.1천 |
|---|
| 2025.11.14 | ₩35,541 | ₩36,128 | ₩35,541 | ₩35,582 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩36,315 | ₩36,744 | ₩36,186 | ₩36,186 | -0.36% | 600 |
|---|
| 2025.11.12 | ₩37,157 | ₩37,157 | ₩36,743 | ₩37,117 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩35,875 | ₩36,426 | ₩35,875 | ₩36,426 | +1.54% | 3.1천 |
|---|
| 2025.11.10 | ₩34,311 | ₩34,311 | ₩33,977 | ₩34,132 | -0.52% | 3.2천 |
|---|
| 2025.11.07 | ₩34,258 | ₩34,258 | ₩33,651 | ₩33,844 | -1.21% | 2.7천 |
|---|
| 2025.11.06 | ₩36,796 | ₩36,796 | ₩34,538 | ₩34,540 | -6.13% | 8.4천 |
|---|
| 2025.11.05 | ₩35,941 | ₩36,249 | ₩34,712 | ₩36,126 | +0.51% | 3.8천 |
|---|
| 2025.11.04 | ₩34,298 | ₩36,796 | ₩34,298 | ₩35,995 | +4.95% | 1.2만 |
|---|
| 2025.11.03 | ₩36,409 | ₩36,730 | ₩36,182 | ₩36,462 | +0.15% | 3천 |
|---|
| 2025.10.31 | ₩36,416 | ₩36,585 | ₩36,315 | ₩36,585 | +0.47% | 3.2천 |
|---|
| 2025.10.30 | ₩37,104 | ₩37,104 | ₩36,915 | ₩36,915 | -0.51% | 700 |
|---|
| 2025.10.29 | ₩38,533 | ₩38,533 | ₩37,758 | ₩37,772 | -1.98% | 1.8천 |
|---|
| 2025.10.28 | ₩38,493 | ₩38,493 | ₩37,705 | ₩38,032 | -1.20% | 1.7천 |
|---|
| 2025.10.27 | ₩36,903 | ₩38,908 | ₩36,903 | ₩38,728 | +4.95% | 3.8천 |
|---|
| 2025.10.24 | ₩40,484 | ₩40,484 | ₩38,814 | ₩38,845 | -4.05% | 2.9천 |
|---|
| 2025.10.23 | ₩38,827 | ₩39,242 | ₩38,654 | ₩38,688 | -0.36% | 1.3천 |
|---|
| 2025.10.22 | ₩39,442 | ₩39,442 | ₩39,054 | ₩39,196 | -0.62% | 5.2천 |
|---|
| 2025.10.21 | ₩40,524 | ₩40,524 | ₩40,137 | ₩40,169 | -0.88% | 9.3천 |
|---|
| 2025.10.20 | ₩40,765 | ₩41,045 | ₩40,364 | ₩40,824 | +0.14% | 1.6천 |
|---|
| 2025.10.17 | ₩39,295 | ₩39,692 | ₩39,175 | ₩39,692 | +1.01% | 2.5천 |
|---|
| 2025.10.16 | ₩42,087 | ₩42,087 | ₩40,751 | ₩40,782 | -3.10% | 3.9천 |
|---|
| 2025.10.15 | ₩41,433 | ₩41,500 | ₩41,346 | ₩41,346 | -0.21% | 800 |
|---|
| 2025.10.14 | ₩41,246 | ₩41,488 | ₩41,032 | ₩41,488 | +0.59% | 1천 |
|---|
| 2025.10.13 | ₩42,114 | ₩42,503 | ₩42,114 | ₩42,503 | +0.92% | 400 |
|---|
| 2025.10.10 | ₩42,675 | ₩42,675 | ₩41,593 | ₩41,679 | -2.34% | 1.8천 |
|---|