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 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
| 2026.10.08 | ₩28,157 | ₩29,014 | ₩27,581 | ₩29,014 | +3.04% | 6천 |
| 2026.10.07 | ₩26,737 | ₩28,947 | ₩26,737 | ₩28,890 | +8.05% | 2.9천 |
| 2026.10.06 | ₩28,050 | ₩28,229 | ₩28,023 | ₩28,229 | +0.64% | 400 |
| 2026.10.05 | ₩28,090 | ₩28,371 | ₩28,023 | ₩28,371 | +1.00% | 900 |
| 2026.10.02 | ₩28,197 | ₩28,237 | ₩28,009 | ₩28,108 | -0.31% | 900 |
| 2026.10.01 | ₩28,277 | ₩28,277 | ₩28,204 | ₩28,204 | -0.26% | 500 |
| 2026.09.30 | ₩28,398 | ₩28,679 | ₩28,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,402 |
| +0.01% |
| 1.9천 |
| 2026.09.29 | ₩28,652 | ₩28,652 | ₩28,465 | ₩28,629 | -0.08% | 800 |
|---|
| 2026.09.28 | ₩28,719 | ₩28,920 | ₩28,639 | ₩28,822 | +0.36% | 700 |
|---|
| 2026.09.25 | ₩28,880 | ₩28,880 | ₩28,813 | ₩28,869 | -0.04% | 600 |
|---|
| 2026.09.24 | ₩28,572 | ₩28,746 | ₩28,572 | ₩28,730 | +0.55% | 700 |
|---|
| 2026.09.23 | ₩28,920 | ₩28,920 | ₩28,482 | ₩28,482 | -1.51% | 700 |
|---|
| 2026.09.22 | ₩28,853 | ₩29,382 | ₩28,853 | ₩29,214 | +1.25% | 1.3천 |
|---|
| 2026.09.21 | ₩29,643 | ₩29,643 | ₩29,321 | ₩29,390 | -0.85% | 1.5천 |
|---|
| 2026.09.18 | ₩31,932 | ₩31,932 | ₩31,671 | ₩31,782 | -0.47% | 600 |
|---|
| 2026.09.17 | ₩30,995 | ₩31,818 | ₩30,995 | ₩31,789 | +2.56% | 700 |
|---|
| 2026.09.16 | ₩31,156 | ₩31,156 | ₩30,727 | ₩30,727 | -1.38% | 700 |
|---|
| 2026.09.15 | ₩31,303 | ₩31,303 | ₩31,106 | ₩31,106 | -0.63% | 500 |
|---|
| 2026.09.14 | ₩29,737 | ₩31,865 | ₩29,737 | ₩31,813 | +6.98% | 1.2천 |
|---|
| 2026.09.11 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩32,347 | ₩32,361 | ₩32,072 | ₩32,072 | -0.85% | 800 |
|---|
| 2026.09.09 | ₩32,669 | ₩32,829 | ₩32,349 | ₩32,349 | -0.98% | 1.7천 |
|---|
| 2026.09.08 | ₩32,977 | ₩33,177 | ₩32,816 | ₩32,831 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩33,606 | ₩33,820 | ₩33,539 | ₩33,820 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩34,610 | ₩34,610 | ₩33,981 | ₩34,393 | -0.63% | 3천 |
|---|
| 2026.09.02 | ₩34,128 | ₩34,128 | ₩33,847 | ₩34,091 | -0.11% | 1천 |
|---|
| 2026.09.01 | ₩33,111 | ₩33,111 | ₩32,815 | ₩32,815 | -0.89% | 300 |
|---|
| 2026.08.31 | ₩32,803 | ₩33,057 | ₩32,803 | ₩32,918 | +0.35% | 1천 |
|---|
| 2026.08.28 | ₩33,418 | ₩33,418 | ₩33,111 | ₩33,171 | -0.74% | 6.9천 |
|---|
| 2026.08.27 | ₩33,271 | ₩33,499 | ₩33,137 | ₩33,459 | +0.56% | 1.6천 |
|---|
| 2026.08.26 | ₩34,396 | ₩34,396 | ₩34,112 | ₩34,112 | -0.83% | 600 |
|---|
| 2026.08.25 | ₩34,744 | ₩35,306 | ₩34,409 | ₩35,306 | +1.62% | 1.5천 |
|---|
| 2026.08.24 | ₩33,914 | ₩33,941 | ₩33,914 | ₩33,941 | +0.08% | 500 |
|---|
| 2026.08.21 | ₩33,793 | ₩33,954 | ₩33,753 | ₩33,793 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩33,472 | ₩33,539 | ₩32,562 | ₩33,420 | -0.16% | 1천 |
|---|
| 2026.08.19 | ₩33,874 | ₩34,034 | ₩33,546 | ₩33,546 | -0.97% | 1.3천 |
|---|
| 2026.08.18 | ₩32,977 | ₩33,302 | ₩32,977 | ₩33,302 | +0.99% | 300 |
|---|
| 2026.08.17 | ₩32,883 | ₩33,017 | ₩32,694 | ₩32,694 | -0.57% | 700 |
|---|
| 2026.08.14 | ₩33,646 | ₩33,646 | ₩33,098 | ₩33,098 | -1.63% | 1.2천 |
|---|
| 2026.08.13 | ₩33,311 | ₩33,805 | ₩33,311 | ₩33,805 | +1.48% | 600 |
|---|
| 2026.08.12 | ₩33,044 | ₩33,663 | ₩32,093 | ₩33,663 | +1.88% | 2.2천 |
|---|
| 2026.08.11 | ₩34,342 | ₩34,356 | ₩34,128 | ₩34,152 | -0.55% | 700 |
|---|
| 2026.08.10 | ₩33,887 | ₩34,356 | ₩33,887 | ₩34,328 | +1.30% | 1천 |
|---|
| 2026.08.07 | ₩33,780 | ₩34,115 | ₩33,780 | ₩34,021 | +0.71% | 1.2천 |
|---|
| 2026.08.06 | ₩33,472 | ₩34,717 | ₩32,629 | ₩33,183 | -0.86% | 1천 |
|---|
| 2026.08.05 | ₩32,629 | ₩32,896 | ₩32,138 | ₩32,138 | -1.50% | 2천 |
|---|
| 2026.08.04 | ₩34,275 | ₩35,065 | ₩31,785 | ₩32,046 | -6.50% | 6.7천 |
|---|
| 2026.08.03 | ₩33,659 | ₩34,918 | ₩33,472 | ₩34,793 | +3.37% | 7.9천 |
|---|
| 2026.07.31 | ₩34,168 | ₩34,409 | ₩33,613 | ₩34,017 | -0.44% | 3.5천 |
|---|
| 2026.07.30 | ₩36,725 | ₩37,068 | ₩36,632 | ₩37,068 | +0.93% | 1.2천 |
|---|
| 2026.07.29 | ₩37,462 | ₩37,489 | ₩37,430 | ₩37,430 | -0.09% | 400 |
|---|
| 2026.07.28 | ₩36,873 | ₩37,301 | ₩36,873 | ₩37,131 | +0.70% | 1.6천 |
|---|
| 2026.07.27 | ₩36,009 | ₩36,404 | ₩36,009 | ₩36,294 | +0.79% | 2.1천 |
|---|
| 2026.07.24 | ₩36,123 | ₩36,123 | ₩35,720 | ₩35,720 | -1.12% | 1.2천 |
|---|
| 2026.07.23 | ₩35,654 | ₩35,654 | ₩35,234 | ₩35,234 | -1.18% | 600 |
|---|
| 2026.07.22 | ₩35,869 | ₩35,869 | ₩35,178 | ₩35,178 | -1.93% | 700 |
|---|
| 2026.07.21 | ₩35,936 | ₩36,049 | ₩35,748 | ₩36,008 | +0.20% | 2.9천 |
|---|
| 2026.07.20 | ₩36,618 | ₩36,618 | ₩36,148 | ₩36,148 | -1.28% | 1.1천 |
|---|
| 2026.07.17 | ₩37,127 | ₩37,301 | ₩36,621 | ₩36,621 | -1.36% | 2.1천 |
|---|
| 2026.07.16 | ₩37,288 | ₩37,703 | ₩37,288 | ₩37,355 | +0.18% | 2천 |
|---|
| 2026.07.15 | ₩36,257 | ₩36,980 | ₩36,257 | ₩36,632 | +1.03% | 3.5천 |
|---|
| 2026.07.14 | ₩35,320 | ₩35,768 | ₩35,320 | ₩35,768 | +1.27% | 700 |
|---|
| 2026.07.13 | ₩35,708 | ₩36,136 | ₩35,708 | ₩35,946 | +0.67% | 1.2천 |
|---|
| 2026.07.10 | ₩35,547 | ₩36,033 | ₩35,547 | ₩36,033 | +1.37% | 1.2천 |
|---|
| 2026.07.09 | ₩35,587 | ₩35,668 | ₩35,571 | ₩35,571 | -0.05% | 700 |
|---|
| 2026.07.08 | ₩35,668 | ₩35,855 | ₩35,570 | ₩35,570 | -0.27% | 400 |
|---|
| 2026.07.07 | ₩36,431 | ₩36,431 | ₩36,112 | ₩36,112 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩36,618 | ₩36,618 | ₩35,587 | ₩35,873 | -2.04% | 3.4천 |
|---|
| 2026.07.02 | ₩36,511 | ₩37,181 | ₩36,418 | ₩36,655 | +0.39% | 1.2천 |
|---|
| 2026.07.01 | ₩35,199 | ₩35,815 | ₩35,186 | ₩35,815 | +1.75% | 1.5천 |
|---|
| 2026.06.30 | ₩35,333 | ₩35,333 | ₩34,889 | ₩34,889 | -1.26% | 700 |
|---|
| 2026.06.29 | ₩33,285 | ₩35,176 | ₩33,285 | ₩35,176 | +5.68% | 1.4천 |
|---|
| 2026.06.26 | ₩34,905 | ₩35,146 | ₩34,824 | ₩35,041 | +0.39% | 700 |
|---|
| 2026.06.25 | ₩35,105 | ₩35,105 | ₩34,677 | ₩34,775 | -0.94% | 1.5천 |
|---|
| 2026.06.24 | ₩34,637 | ₩34,797 | ₩34,637 | ₩34,773 | +0.39% | 600 |
|---|
| 2026.06.23 | ₩34,222 | ₩34,654 | ₩34,222 | ₩34,654 | +1.26% | 900 |
|---|
| 2026.06.22 | ₩32,843 | ₩33,767 | ₩32,843 | ₩33,536 | +2.11% | 3.6천 |
|---|
| 2026.06.18 | ₩31,638 | ₩31,638 | ₩31,336 | ₩31,395 | -0.77% | 1.1천 |
|---|
| 2026.06.17 | ₩32,334 | ₩32,334 | ₩31,652 | ₩31,652 | -2.11% | 900 |
|---|
| 2026.06.16 | ₩31,316 | ₩31,395 | ₩31,316 | ₩31,345 | +0.09% | 500 |
|---|
| 2026.06.15 | ₩33,003 | ₩33,070 | ₩32,495 | ₩32,598 | -1.23% | 4.2천 |
|---|
| 2026.06.12 | ₩31,598 | ₩32,977 | ₩31,598 | ₩32,675 | +3.41% | 1.9천 |
|---|
| 2026.06.11 | ₩32,468 | ₩32,856 | ₩32,414 | ₩32,750 | +0.87% | 2.2천 |
|---|
| 2026.06.10 | ₩31,999 | ₩32,990 | ₩31,986 | ₩31,986 | -0.04% | 1천 |
|---|
| 2026.06.09 | ₩30,848 | ₩31,611 | ₩30,848 | ₩31,611 | +2.47% | 2천 |
|---|
| 2026.06.08 | ₩31,424 | ₩31,464 | ₩30,857 | ₩30,857 | -1.80% | 1.7천 |
|---|
| 2026.06.05 | ₩32,722 | ₩32,722 | ₩32,153 | ₩32,153 | -1.74% | 1.8천 |
|---|
| 2026.06.04 | ₩32,468 | ₩32,829 | ₩31,999 | ₩32,508 | +0.12% | 1.7천 |
|---|
| 2026.06.03 | ₩31,731 | ₩31,812 | ₩31,276 | ₩31,318 | -1.30% | 4.1천 |
|---|
| 2026.06.02 | ₩32,093 | ₩32,093 | ₩31,745 | ₩31,888 | -0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩33,137 | ₩33,164 | ₩32,441 | ₩32,645 | -1.49% | 5.4천 |
|---|
| 2026.05.29 | ₩33,740 | ₩33,740 | ₩33,505 | ₩33,601 | -0.41% | 6.1천 |
|---|
| 2026.05.28 | ₩33,070 | ₩33,753 | ₩33,070 | ₩33,642 | +1.73% | 700 |
|---|
| 2026.05.27 | ₩33,017 | ₩33,191 | ₩33,017 | ₩33,062 | +0.14% | 1.6천 |
|---|
| 2026.05.26 | ₩33,211 | ₩33,378 | ₩32,761 | ₩32,761 | -1.35% | 2.9천 |
|---|
| 2026.05.22 | ₩33,352 | ₩33,352 | ₩33,111 | ₩33,306 | -0.14% | 1.3천 |
|---|
| 2026.05.21 | ₩32,870 | ₩32,883 | ₩32,655 | ₩32,863 | -0.02% | 1.4천 |
|---|
| 2026.05.20 | ₩32,468 | ₩33,378 | ₩32,468 | ₩33,372 | +2.78% | 1.3천 |
|---|
| 2026.05.19 | ₩32,936 | ₩33,111 | ₩32,816 | ₩32,840 | -0.29% | 1천 |
|---|
| 2026.05.18 | ₩33,044 | ₩33,164 | ₩32,870 | ₩32,870 | -0.53% | 1천 |
|---|
| 2026.05.15 | ₩33,057 | ₩33,082 | ₩32,829 | ₩33,082 | +0.08% | 1.2천 |
|---|
| 2026.05.14 | ₩33,700 | ₩33,994 | ₩33,686 | ₩33,721 | +0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩34,356 | ₩34,556 | ₩34,342 | ₩34,556 | +0.58% | 1.7천 |
|---|
| 2026.05.12 | ₩35,467 | ₩35,467 | ₩33,927 | ₩34,325 | -3.22% | 2.1천 |
|---|
| 2026.05.11 | ₩34,664 | ₩34,677 | ₩33,781 | ₩33,781 | -2.55% | 2.8천 |
|---|
| 2026.05.08 | ₩33,378 | ₩33,599 | ₩33,017 | ₩33,599 | +0.66% | 5.8천 |
|---|
| 2026.05.07 | ₩34,208 | ₩34,275 | ₩33,539 | ₩33,539 | -1.96% | 7.5천 |
|---|
| 2026.05.06 | ₩33,484 | ₩33,740 | ₩33,459 | ₩33,544 | +0.18% | 2.6천 |
|---|
| 2026.05.05 | ₩32,669 | ₩33,111 | ₩32,669 | ₩32,977 | +0.94% | 3.3천 |
|---|
| 2026.05.04 | ₩32,374 | ₩32,694 | ₩32,374 | ₩32,694 | +0.99% | 5천 |
|---|
| 2026.05.01 | ₩31,638 | ₩32,374 | ₩31,638 | ₩32,163 | +1.66% | 2.1천 |
|---|
| 2026.04.30 | ₩31,075 | ₩31,598 | ₩31,035 | ₩31,035 | -0.13% | 1.7천 |
|---|
| 2026.04.29 | ₩30,125 | ₩30,125 | ₩29,455 | ₩29,807 | -1.05% | 2.8천 |
|---|
| 2026.04.28 | ₩30,433 | ₩30,821 | ₩30,300 | ₩30,300 | -0.44% | 9.7천 |
|---|
| 2026.04.27 | ₩30,399 | ₩30,634 | ₩30,292 | ₩30,312 | -0.29% | 3.3천 |
|---|
| 2026.04.24 | ₩29,703 | ₩30,299 | ₩29,703 | ₩30,296 | +2.00% | 3천 |
|---|
| 2026.04.23 | ₩28,679 | ₩28,679 | ₩28,317 | ₩28,454 | -0.78% | 1.3천 |
|---|
| 2026.04.22 | ₩28,773 | ₩28,901 | ₩28,702 | ₩28,901 | +0.45% | 1.5천 |
|---|
| 2026.04.21 | ₩29,089 | ₩29,089 | ₩28,612 | ₩29,067 | -0.07% | 2.6천 |
|---|
| 2026.04.20 | ₩28,920 | ₩29,870 | ₩28,920 | ₩29,639 | +2.49% | 2.5천 |
|---|
| 2026.04.17 | ₩28,679 | ₩30,038 | ₩28,679 | ₩29,655 | +3.40% | 1만 |
|---|
| 2026.04.16 | ₩26,831 | ₩29,978 | ₩26,791 | ₩29,931 | +11.55% | 3.2천 |
|---|
| 2026.04.15 | ₩29,255 | ₩29,834 | ₩29,214 | ₩29,820 | +1.93% | 2.7천 |
|---|
| 2026.04.14 | ₩29,362 | ₩29,362 | ₩28,478 | ₩28,778 | -1.99% | 1.3천 |
|---|
| 2026.04.13 | ₩25,439 | ₩27,942 | ₩25,439 | ₩27,912 | +9.72% | 6.2천 |
|---|
| 2026.04.10 | ₩28,116 | ₩28,116 | ₩27,621 | ₩27,667 | -1.60% | 2.7천 |
|---|
| 2026.04.09 | ₩27,487 | ₩27,675 | ₩27,344 | ₩27,672 | +0.67% | 1.1천 |
|---|
| 2026.04.08 | ₩27,902 | ₩28,050 | ₩27,782 | ₩27,871 | -0.11% | 1천 |
|---|
| 2026.04.07 | ₩27,152 | ₩27,621 | ₩27,152 | ₩27,538 | +1.42% | 900 |
|---|
| 2026.04.06 | ₩27,634 | ₩27,768 | ₩27,460 | ₩27,464 | -0.62% | 1.2천 |
|---|
| 2026.04.02 | ₩26,858 | ₩27,675 | ₩26,858 | ₩27,675 | +3.04% | 3.7천 |
|---|
| 2026.04.01 | ₩27,581 | ₩27,688 | ₩26,871 | ₩27,284 | -1.08% | 5.9천 |
|---|
| 2026.03.31 | ₩26,724 | ₩27,560 | ₩26,724 | ₩27,560 | +3.13% | 1.1만 |
|---|
| 2026.03.30 | ₩26,818 | ₩26,818 | ₩26,732 | ₩26,732 | -0.32% | 600 |
|---|
| 2026.03.27 | ₩26,604 | ₩26,644 | ₩26,459 | ₩26,459 | -0.54% | 5.2천 |
|---|
| 2026.03.26 | ₩26,523 | ₩27,219 | ₩26,523 | ₩26,590 | +0.25% | 5천 |
|---|
| 2026.03.25 | ₩27,045 | ₩27,045 | ₩26,510 | ₩26,517 | -1.96% | 8.4천 |
|---|
| 2026.03.24 | ₩26,697 | ₩26,878 | ₩26,630 | ₩26,737 | +0.15% | 1.6천 |
|---|
| 2026.03.23 | ₩26,804 | ₩26,952 | ₩26,597 | ₩26,644 | -0.60% | 4.3천 |
|---|
| 2026.03.20 | ₩25,907 | ₩26,858 | ₩25,907 | ₩26,646 | +2.85% | 1.2천 |
|---|
| 2026.03.19 | ₩26,751 | ₩26,941 | ₩26,751 | ₩26,941 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩27,474 | ₩27,581 | ₩27,179 | ₩27,581 | +0.39% | 3.3천 |
|---|
| 2026.03.17 | ₩28,116 | ₩28,491 | ₩28,058 | ₩28,058 | -0.21% | 1천 |
|---|
| 2026.03.16 | ₩28,116 | ₩28,205 | ₩27,849 | ₩28,205 | +0.31% | 3.8천 |
|---|
| 2026.03.13 | ₩28,572 | ₩28,692 | ₩28,157 | ₩28,411 | -0.56% | 3천 |
|---|
| 2026.03.12 | ₩28,679 | ₩28,679 | ₩28,157 | ₩28,264 | -1.45% | 4.3천 |
|---|
| 2026.03.11 | ₩28,478 | ₩28,692 | ₩28,451 | ₩28,692 | +0.75% | 2.3천 |
|---|
| 2026.03.10 | ₩29,455 | ₩29,455 | ₩28,076 | ₩28,371 | -3.68% | 3.2천 |
|---|
| 2026.03.09 | ₩28,746 | ₩29,204 | ₩28,478 | ₩29,204 | +1.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,465 | ₩28,465 | ₩28,284 | ₩28,284 | -0.63% | 1.3천 |
|---|
| 2026.03.05 | ₩28,036 | ₩29,067 | ₩27,983 | ₩27,983 | -0.19% | 2.3만 |
|---|
| 2026.03.04 | ₩27,648 | ₩28,518 | ₩27,648 | ₩28,201 | +2.00% | 8.4천 |
|---|
| 2026.03.03 | ₩27,313 | ₩27,313 | ₩26,657 | ₩27,059 | -0.93% | 2.4천 |
|---|
| 2026.03.02 | ₩26,791 | ₩27,527 | ₩26,791 | ₩27,527 | +2.75% | 5.2천 |
|---|
| 2026.02.27 | ₩27,447 | ₩27,447 | ₩26,778 | ₩27,013 | -1.58% | 6.2천 |
|---|
| 2026.02.26 | ₩27,327 | ₩27,452 | ₩27,126 | ₩27,452 | +0.46% | 1천 |
|---|
| 2026.02.25 | ₩27,648 | ₩27,648 | ₩27,353 | ₩27,471 | -0.64% | 4천 |
|---|
| 2026.02.24 | ₩28,157 | ₩28,157 | ₩27,648 | ₩27,944 | -0.76% | 6.3천 |
|---|
| 2026.02.23 | ₩31,865 | ₩31,865 | ₩28,532 | ₩28,653 | -10.08% | 1.2만 |
|---|
| 2026.02.20 | ₩33,539 | ₩34,696 | ₩33,539 | ₩34,061 | +1.56% | 5.3천 |
|---|
| 2026.02.19 | ₩35,146 | ₩35,146 | ₩34,570 | ₩34,876 | -0.77% | 5.9천 |
|---|
| 2026.02.18 | ₩35,614 | ₩35,614 | ₩34,958 | ₩35,400 | -0.60% | 8.7천 |
|---|
| 2026.02.17 | ₩35,226 | ₩35,387 | ₩35,119 | ₩35,387 | +0.46% | 2.1천 |
|---|
| 2026.02.13 | ₩35,293 | ₩35,424 | ₩35,213 | ₩35,246 | -0.13% | 2.1천 |
|---|
| 2026.02.12 | ₩34,891 | ₩35,052 | ₩34,516 | ₩34,972 | +0.23% | 5.9천 |
|---|
| 2026.02.11 | ₩34,851 | ₩35,547 | ₩34,396 | ₩34,851 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩34,222 | ₩35,748 | ₩34,222 | ₩34,901 | +1.98% | 6.3천 |
|---|
| 2026.02.09 | ₩38,332 | ₩38,332 | ₩34,008 | ₩35,048 | -8.57% | 1.7만 |
|---|
| 2026.02.06 | ₩33,258 | ₩34,115 | ₩32,803 | ₩34,115 | +2.58% | 6.6천 |
|---|
| 2026.02.05 | ₩34,797 | ₩34,797 | ₩31,187 | ₩31,187 | -10.38% | 7.6천 |
|---|
| 2026.02.04 | ₩35,146 | ₩35,146 | ₩33,772 | ₩33,839 | -3.72% | 6.2천 |
|---|
| 2026.02.03 | ₩41,679 | ₩41,679 | ₩35,708 | ₩35,918 | -13.82% | 1.2만 |
|---|
| 2026.02.02 | ₩42,121 | ₩42,282 | ₩41,291 | ₩42,185 | +0.15% | 3.6천 |
|---|
| 2026.01.30 | ₩41,586 | ₩42,376 | ₩41,586 | ₩42,242 | +1.58% | 1.2천 |
|---|
| 2026.01.29 | ₩41,793 | ₩41,907 | ₩41,505 | ₩41,824 | +0.07% | 7.5천 |
|---|
| 2026.01.28 | ₩43,299 | ₩43,299 | ₩42,567 | ₩42,567 | -1.69% | 2.8천 |
|---|
| 2026.01.27 | ₩45,375 | ₩45,375 | ₩44,041 | ₩44,041 | -2.94% | 9.8천 |
|---|
| 2026.01.26 | ₩44,625 | ₩45,442 | ₩44,625 | ₩45,377 | +1.69% | 3.4천 |
|---|
| 2026.01.23 | ₩45,562 | ₩46,004 | ₩44,317 | ₩44,424 | -2.50% | 5.5천 |
|---|
| 2026.01.22 | ₩43,982 | ₩44,812 | ₩43,982 | ₩44,719 | +1.67% | 3.8천 |
|---|
| 2026.01.21 | ₩43,018 | ₩43,045 | ₩41,537 | ₩42,933 | -0.20% | 1.1만 |
|---|
| 2026.01.20 | ₩44,852 | ₩44,852 | ₩43,286 | ₩43,898 | -2.13% | 1.6만 |
|---|
| 2026.01.16 | ₩42,175 | ₩45,254 | ₩40,113 | ₩45,209 | +7.19% | 1.6만 |
|---|
| 2026.01.15 | ₩41,947 | ₩41,947 | ₩41,171 | ₩41,532 | -0.99% | 5.8천 |
|---|
| 2026.01.14 | ₩42,483 | ₩43,366 | ₩41,920 | ₩42,670 | +0.44% | 1.1만 |
|---|
| 2026.01.13 | ₩43,795 | ₩44,036 | ₩43,032 | ₩44,036 | +0.55% | 9.6천 |
|---|
| 2026.01.12 | ₩43,447 | ₩43,741 | ₩42,737 | ₩43,354 | -0.21% | 1만 |
|---|
| 2026.01.09 | ₩43,005 | ₩43,795 | ₩42,643 | ₩42,697 | -0.72% | 1.3만 |
|---|
| 2026.01.08 | ₩41,318 | ₩41,971 | ₩41,318 | ₩41,628 | +0.75% | 6.1천 |
|---|
| 2026.01.07 | ₩41,505 | ₩41,612 | ₩40,756 | ₩40,876 | -1.52% | 1만 |
|---|
| 2026.01.06 | ₩42,563 | ₩42,563 | ₩40,568 | ₩40,729 | -4.31% | 2.2만 |
|---|
| 2026.01.05 | ₩38,828 | ₩40,675 | ₩38,828 | ₩40,035 | +3.11% | 1.6만 |
|---|
| 2026.01.02 | ₩37,154 | ₩37,877 | ₩37,154 | ₩37,822 | +1.80% | 2.1천 |
|---|
| 2025.12.31 | ₩38,131 | ₩38,131 | ₩36,685 | ₩36,734 | -3.67% | 1.2천 |
|---|
| 2025.12.30 | ₩37,033 | ₩37,141 | ₩36,819 | ₩36,901 | -0.36% | 2천 |
|---|
| 2025.12.29 | ₩37,770 | ₩37,770 | ₩36,953 | ₩36,992 | -2.06% | 5.4천 |
|---|
| 2025.12.26 | ₩38,640 | ₩38,640 | ₩37,181 | ₩37,596 | -2.70% | 9.7천 |
|---|
| 2025.12.24 | ₩39,738 | ₩39,738 | ₩37,422 | ₩37,596 | -5.39% | 1.7만 |
|---|
| 2025.12.23 | ₩39,028 | ₩39,028 | ₩36,663 | ₩37,064 | -5.03% | 3.7만 |
|---|
| 2025.12.22 | ₩34,356 | ₩34,609 | ₩34,356 | ₩34,609 | +0.74% | 5.8천 |
|---|
| 2025.12.19 | ₩34,771 | ₩34,771 | ₩34,723 | ₩34,723 | -0.14% | 400 |
|---|
| 2025.12.18 | ₩34,677 | ₩34,677 | ₩34,352 | ₩34,352 | -0.94% | 4.6천 |
|---|
| 2025.12.17 | ₩34,891 | ₩34,985 | ₩34,484 | ₩34,484 | -1.17% | 3.6천 |
|---|
| 2025.12.16 | ₩36,819 | ₩36,819 | ₩35,025 | ₩35,203 | -4.39% | 700 |
|---|
| 2025.12.15 | ₩36,418 | ₩36,819 | ₩36,230 | ₩36,815 | +1.09% | 700 |
|---|
| 2025.12.12 | ₩37,007 | ₩37,007 | ₩36,618 | ₩36,652 | -0.96% | 2.1천 |
|---|
| 2025.12.11 | ₩36,511 | ₩36,926 | ₩36,511 | ₩36,696 | +0.51% | 2.2천 |
|---|
| 2025.12.10 | ₩34,878 | ₩36,083 | ₩34,851 | ₩35,695 | +2.34% | 2.6천 |
|---|
| 2025.12.09 | ₩34,490 | ₩34,490 | ₩34,299 | ₩34,299 | -0.55% | 700 |
|---|
| 2025.12.08 | ₩34,811 | ₩34,918 | ₩34,306 | ₩34,595 | -0.62% | 2.2천 |
|---|
| 2025.12.05 | ₩35,922 | ₩36,877 | ₩35,360 | ₩35,360 | -1.57% | 4.1천 |
|---|
| 2025.12.04 | ₩35,306 | ₩35,534 | ₩35,012 | ₩35,421 | +0.33% | 8.4천 |
|---|
| 2025.12.03 | ₩35,213 | ₩35,213 | ₩34,945 | ₩34,998 | -0.61% | 3천 |
|---|
| 2025.12.02 | ₩35,869 | ₩35,869 | ₩35,194 | ₩35,194 | -1.88% | 2.3천 |
|---|
| 2025.12.01 | ₩37,502 | ₩37,502 | ₩35,871 | ₩35,871 | -4.35% | 1.8천 |
|---|
| 2025.11.28 | ₩36,016 | ₩36,529 | ₩35,962 | ₩36,529 | +1.42% | 1.5천 |
|---|
| 2025.11.26 | ₩35,949 | ₩36,177 | ₩35,949 | ₩36,114 | +0.46% | 7.5천 |
|---|
| 2025.11.25 | ₩34,302 | ₩34,985 | ₩34,235 | ₩34,957 | +1.91% | 7.8천 |
|---|
| 2025.11.24 | ₩34,141 | ₩34,315 | ₩32,508 | ₩33,627 | -1.51% | 1만 |
|---|
| 2025.11.21 | ₩35,253 | ₩35,815 | ₩35,253 | ₩35,480 | +0.65% | 900 |
|---|
| 2025.11.20 | ₩36,725 | ₩36,725 | ₩35,522 | ₩35,522 | -3.28% | 1.3천 |
|---|
| 2025.11.19 | ₩37,074 | ₩37,074 | ₩35,634 | ₩36,533 | -1.46% | 2.3천 |
|---|
| 2025.11.18 | ₩35,413 | ₩35,413 | ₩35,186 | ₩35,334 | -0.22% | 2.8천 |
|---|
| 2025.11.17 | ₩35,800 | ₩36,455 | ₩35,761 | ₩35,973 | +0.48% | 3.1천 |
|---|
| 2025.11.14 | ₩35,614 | ₩36,203 | ₩35,614 | ₩35,656 | +0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩36,391 | ₩36,821 | ₩36,261 | ₩36,261 | -0.36% | 600 |
|---|
| 2025.11.12 | ₩37,234 | ₩37,234 | ₩36,819 | ₩37,194 | -0.11% | 2.6천 |
|---|
| 2025.11.11 | ₩35,949 | ₩36,502 | ₩35,949 | ₩36,502 | +1.54% | 3.1천 |
|---|
| 2025.11.10 | ₩34,382 | ₩34,382 | ₩34,048 | ₩34,203 | -0.52% | 3.2천 |
|---|
| 2025.11.07 | ₩34,329 | ₩34,329 | ₩33,721 | ₩33,914 | -1.21% | 2.7천 |
|---|
| 2025.11.06 | ₩36,873 | ₩36,873 | ₩34,610 | ₩34,611 | -6.13% | 8.4천 |
|---|
| 2025.11.05 | ₩36,016 | ₩36,324 | ₩34,784 | ₩36,201 | +0.51% | 3.8천 |
|---|
| 2025.11.04 | ₩34,369 | ₩36,873 | ₩34,369 | ₩36,069 | +4.95% | 1.2만 |
|---|
| 2025.11.03 | ₩36,484 | ₩36,806 | ₩36,257 | ₩36,538 | +0.15% | 3천 |
|---|
| 2025.10.31 | ₩36,491 | ₩36,661 | ₩36,391 | ₩36,661 | +0.47% | 3.2천 |
|---|
| 2025.10.30 | ₩37,181 | ₩37,181 | ₩36,992 | ₩36,992 | -0.51% | 700 |
|---|
| 2025.10.29 | ₩38,613 | ₩38,613 | ₩37,837 | ₩37,850 | -1.98% | 1.8천 |
|---|
| 2025.10.28 | ₩38,573 | ₩38,573 | ₩37,783 | ₩38,111 | -1.20% | 1.7천 |
|---|
| 2025.10.27 | ₩36,980 | ₩38,988 | ₩36,980 | ₩38,809 | +4.95% | 3.8천 |
|---|
| 2025.10.24 | ₩40,568 | ₩40,568 | ₩38,894 | ₩38,925 | -4.05% | 2.9천 |
|---|
| 2025.10.23 | ₩38,908 | ₩39,323 | ₩38,734 | ₩38,769 | -0.36% | 1.3천 |
|---|
| 2025.10.22 | ₩39,524 | ₩39,524 | ₩39,135 | ₩39,277 | -0.62% | 5.2천 |
|---|
| 2025.10.21 | ₩40,608 | ₩40,608 | ₩40,220 | ₩40,252 | -0.88% | 9.3천 |
|---|
| 2025.10.20 | ₩40,849 | ₩41,130 | ₩40,448 | ₩40,908 | +0.14% | 1.6천 |
|---|
| 2025.10.17 | ₩39,376 | ₩39,774 | ₩39,256 | ₩39,774 | +1.01% | 2.5천 |
|---|
| 2025.10.16 | ₩42,175 | ₩42,175 | ₩40,836 | ₩40,867 | -3.10% | 3.9천 |
|---|
| 2025.10.15 | ₩41,519 | ₩41,586 | ₩41,432 | ₩41,432 | -0.21% | 800 |
|---|
| 2025.10.14 | ₩41,331 | ₩41,574 | ₩41,117 | ₩41,574 | +0.59% | 1천 |
|---|
| 2025.10.13 | ₩42,201 | ₩42,591 | ₩42,201 | ₩42,591 | +0.92% | 400 |
|---|
| 2025.10.10 | ₩42,764 | ₩42,764 | ₩41,679 | ₩41,765 | -2.34% | 1.8천 |
|---|