시장 데이터를 불러오는 중
전체 종목
오빈티브 과거 주가
Ovintiv Inc. (DE) · OVV · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ovintiv Inc. (DE) · OVV · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,013 | ₩86,837 | ₩84,825 | ₩85,657 | +0.76% | 315만 |
| 2026.10.08 | ₩84,289 | ₩85,549 | ₩83,954 | ₩84,973 | +0.81% | 301.6만 |
| 2026.10.07 | ₩83,069 | ₩83,632 | ₩81,674 | ₩82,385 | -0.82% | 303만 |
| 2026.10.06 | ₩81,098 | ₩82,988 | ₩80,642 | ₩82,439 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,736 | ₩83,256 | ₩79,904 | ₩81,728 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,784 | ₩81,178 | ₩79,368 | ₩80,910 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,584 | ₩80,709 | ₩77,343 | ₩80,427 | +3.66% | 307만 |
| 2026.09.30 | ₩79,100 | ₩79,475 | ₩77,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,531 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩78,228 | ₩79,542 | ₩77,973 | ₩78,885 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,808 | ₩81,956 | ₩79,676 | ₩79,824 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,515 | ₩80,937 | ₩79,515 | ₩80,628 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩81,191 | ₩81,942 | ₩80,186 | ₩81,138 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,556 | ₩81,500 | ₩78,885 | ₩80,092 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩79,180 | ₩80,387 | ₩78,563 | ₩78,872 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,492 | ₩82,613 | ₩80,575 | ₩80,695 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,436 | ₩84,490 | ₩83,511 | ₩83,632 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩83,310 | ₩84,959 | ₩83,136 | ₩84,463 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩88,111 | ₩88,835 | ₩83,297 | ₩84,168 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,829 | ₩90,390 | ₩87,829 | ₩89,800 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩87,145 | ₩89,626 | ₩86,743 | ₩87,641 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,496 | ₩85,885 | ₩84,195 | ₩85,402 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩88,097 | ₩88,191 | ₩84,866 | ₩85,818 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,346 | ₩87,829 | ₩86,206 | ₩86,314 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,681 | ₩88,057 | ₩84,530 | ₩85,952 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,829 | ₩87,896 | ₩86,153 | ₩86,837 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,505 | ₩90,068 | ₩88,271 | ₩88,379 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,392 | ₩90,524 | ₩88,392 | ₩89,720 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,371 | ₩89,371 | ₩87,896 | ₩89,277 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,794 | ₩89,358 | ₩87,078 | ₩88,030 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,762 | ₩87,990 | ₩85,710 | ₩86,609 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,386 | ₩88,111 | ₩85,603 | ₩87,400 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩85,094 | ₩87,360 | ₩84,678 | ₩86,515 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,515 | ₩87,802 | ₩85,952 | ₩86,354 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,875 | ₩89,505 | ₩86,944 | ₩88,392 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,773 | ₩90,430 | ₩88,687 | ₩89,599 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,438 | ₩90,363 | ₩88,781 | ₩89,438 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩88,164 | ₩89,076 | ₩87,641 | ₩87,909 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩87,159 | ₩87,735 | ₩85,670 | ₩87,185 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,892 | ₩85,764 | ₩84,128 | ₩85,616 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,517 | ₩85,241 | ₩83,981 | ₩84,504 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,337 | ₩84,115 | ₩82,197 | ₩83,551 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,624 | ₩85,496 | ₩84,195 | ₩84,745 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,892 | ₩86,113 | ₩84,490 | ₩85,080 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩81,004 | ₩85,402 | ₩80,977 | ₩85,228 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,328 | ₩80,856 | ₩78,899 | ₩79,596 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,690 | ₩80,454 | ₩78,550 | ₩80,266 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,647 | ₩81,647 | ₩77,558 | ₩77,719 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩81,098 | ₩82,063 | ₩79,797 | ₩81,460 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩81,178 | ₩82,975 | ₩80,843 | ₩82,975 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,492 | ₩83,820 | ₩81,822 | ₩83,753 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩81,057 | ₩82,787 | ₩80,736 | ₩82,626 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,477 | ₩84,477 | ₩80,937 | ₩82,170 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,575 | ₩81,299 | ₩78,604 | ₩79,314 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩83,324 | ₩84,584 | ₩80,534 | ₩80,561 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩82,318 | ₩86,636 | ₩82,224 | ₩84,651 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,942 | ₩83,833 | ₩81,594 | ₩82,318 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,467 | ₩81,580 | ₩80,467 | ₩81,138 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,309 | ₩79,636 | ₩77,893 | ₩79,609 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,954 | ₩78,684 | ₩76,418 | ₩77,464 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩77,075 | ₩77,745 | ₩76,056 | ₩77,491 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩75,224 | ₩76,539 | ₩75,224 | ₩75,694 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,426 | ₩76,096 | ₩74,165 | ₩75,157 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩76,244 | ₩76,834 | ₩74,634 | ₩75,506 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,895 | ₩76,646 | ₩75,064 | ₩75,774 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩74,272 | ₩74,500 | ₩73,119 | ₩74,460 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,755 | ₩75,278 | ₩73,508 | ₩73,817 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩75,224 | ₩76,458 | ₩74,594 | ₩75,560 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,671 | ₩74,179 | ₩71,671 | ₩73,709 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,773 | ₩71,617 | ₩70,370 | ₩71,470 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,357 | ₩71,215 | ₩70,049 | ₩71,014 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,397 | ₩71,322 | ₩69,539 | ₩69,700 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,752 | ₩72,382 | ₩70,531 | ₩70,598 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,960 | ₩71,805 | ₩70,920 | ₩71,336 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩71,229 | ₩72,127 | ₩70,840 | ₩71,322 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩70,075 | ₩71,953 | ₩69,821 | ₩71,805 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,296 | ₩72,409 | ₩70,236 | ₩70,746 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,859 | ₩74,246 | ₩71,845 | ₩73,575 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩72,248 | ₩73,240 | ₩70,773 | ₩73,240 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,867 | ₩71,309 | ₩69,754 | ₩70,277 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,671 | ₩72,610 | ₩70,826 | ₩71,886 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,363 | ₩72,663 | ₩71,363 | ₩71,738 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,811 | ₩73,803 | ₩72,288 | ₩72,824 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,474 | ₩77,450 | ₩74,474 | ₩77,035 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩78,161 | ₩78,912 | ₩74,876 | ₩75,801 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,445 | ₩78,778 | ₩76,391 | ₩77,692 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,941 | ₩77,155 | ₩74,272 | ₩75,882 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,404 | ₩78,215 | ₩76,404 | ₩77,652 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩79,073 | ₩79,167 | ₩75,975 | ₩76,029 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩78,282 | ₩79,971 | ₩77,960 | ₩79,502 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩79,033 | ₩80,333 | ₩78,389 | ₩79,435 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,732 | ₩78,979 | ₩77,732 | ₩78,496 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩76,190 | ₩78,805 | ₩76,190 | ₩77,960 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩74,044 | ₩75,144 | ₩73,562 | ₩75,144 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,721 | ₩75,761 | ₩74,353 | ₩74,836 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,897 | ₩75,600 | ₩73,267 | ₩74,608 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,772 | ₩78,537 | ₩75,587 | ₩75,721 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩78,121 | ₩79,314 | ₩77,987 | ₩78,764 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,379 | ₩81,406 | ₩78,040 | ₩78,939 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,452 | ₩83,350 | ₩79,569 | ₩79,824 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,352 | ₩82,076 | ₩79,971 | ₩81,647 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,944 | ₩81,540 | ₩79,368 | ₩80,494 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩79,113 | ₩80,561 | ₩78,885 | ₩80,454 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩77,249 | ₩78,335 | ₩76,793 | ₩78,174 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,604 | ₩78,684 | ₩76,150 | ₩77,491 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,333 | ₩80,333 | ₩76,941 | ₩77,893 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,939 | ₩79,448 | ₩77,638 | ₩79,234 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,764 | ₩78,764 | ₩76,699 | ₩77,544 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,429 | ₩79,086 | ₩76,042 | ₩78,188 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,722 | ₩82,291 | ₩79,663 | ₩80,320 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,940 | ₩85,094 | ₩83,417 | ₩84,584 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩82,063 | ₩84,477 | ₩81,393 | ₩84,383 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,647 | ₩82,211 | ₩79,569 | ₩81,594 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,669 | ₩82,774 | ₩80,454 | ₩82,532 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,502 | ₩82,050 | ₩79,046 | ₩81,916 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩78,067 | ₩78,429 | ₩76,887 | ₩78,389 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,734 | ₩76,847 | ₩75,452 | ₩76,351 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,305 | ₩75,841 | ₩74,313 | ₩74,728 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,399 | ₩76,177 | ₩74,675 | ₩75,868 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩74,058 | ₩74,822 | ₩73,629 | ₩74,809 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,671 | ₩73,736 | ₩71,443 | ₩73,629 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,725 | ₩72,154 | ₩70,840 | ₩71,671 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,411 | ₩71,121 | ₩68,426 | ₩70,813 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,843 | ₩75,439 | ₩73,843 | ₩74,715 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,945 | ₩74,541 | ₩72,650 | ₩73,803 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,474 | ₩74,795 | ₩72,972 | ₩73,481 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,472 | ₩76,619 | ₩74,728 | ₩75,560 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,527 | ₩76,351 | ₩74,527 | ₩75,211 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,592 | ₩77,625 | ₩74,474 | ₩75,305 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,855 | ₩76,793 | ₩74,299 | ₩76,136 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩80,293 | ₩82,197 | ₩80,065 | ₩81,433 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,475 | ₩79,730 | ₩78,845 | ₩79,676 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,676 | ₩80,950 | ₩78,174 | ₩79,354 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,598 | ₩78,805 | ₩75,949 | ₩76,994 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,473 | ₩82,519 | ₩77,491 | ₩79,596 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,707 | ₩83,632 | ₩80,856 | ₩81,326 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,854 | ₩83,940 | ₩82,063 | ₩83,243 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩81,124 | ₩83,055 | ₩81,057 | ₩82,144 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,893 | ₩80,655 | ₩77,289 | ₩80,642 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,544 | ₩79,703 | ₩77,303 | ₩79,073 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,742 | ₩77,383 | ₩74,500 | ₩76,351 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩77,021 | ₩77,772 | ₩76,042 | ₩76,391 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,600 | ₩77,303 | ₩75,332 | ₩76,404 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,889 | ₩75,600 | ₩74,058 | ₩75,131 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩74,071 | ₩75,332 | ₩73,723 | ₩74,339 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,522 | ₩74,675 | ₩72,637 | ₩73,535 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,972 | ₩74,393 | ₩72,596 | ₩74,192 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,951 | ₩74,889 | ₩73,495 | ₩73,656 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,947 | ₩73,937 | ₩70,947 | ₩73,830 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,934 | ₩72,797 | ₩70,357 | ₩70,934 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,612 | ₩72,945 | ₩70,612 | ₩72,033 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩71,068 | ₩71,483 | ₩69,499 | ₩70,062 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,941 | ₩71,269 | ₩69,780 | ₩70,572 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,480 | ₩69,526 | ₩67,635 | ₩69,351 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,800 | ₩71,349 | ₩68,252 | ₩69,445 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩70,250 | ₩70,250 | ₩67,984 | ₩69,941 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩67,032 | ₩68,064 | ₩65,798 | ₩67,836 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩65,020 | ₩67,300 | ₩64,296 | ₩66,294 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,313 | ₩67,729 | ₩65,181 | ₩66,147 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,855 | ₩69,190 | ₩66,173 | ₩67,166 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,782 | ₩68,212 | ₩67,099 | ₩68,158 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,890 | ₩68,252 | ₩66,616 | ₩67,823 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,361 | ₩68,694 | ₩66,361 | ₩67,943 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,377 | ₩66,013 | ₩63,237 | ₩65,811 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩63,237 | ₩63,693 | ₩60,448 | ₩61,789 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,346 | ₩63,438 | ₩61,346 | ₩62,928 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,505 | ₩64,162 | ₩59,885 | ₩61,641 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,746 | ₩64,591 | ₩62,942 | ₩64,095 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩63,076 | ₩63,250 | ₩62,285 | ₩62,526 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩62,043 | ₩63,438 | ₩61,775 | ₩63,036 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,568 | ₩62,660 | ₩60,327 | ₩62,392 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,984 | ₩61,293 | ₩59,093 | ₩60,180 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,536 | ₩62,003 | ₩58,879 | ₩61,829 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,820 | ₩59,657 | ₩57,189 | ₩59,147 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,916 | ₩57,471 | ₩55,848 | ₩56,961 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩58,141 | ₩59,590 | ₩57,055 | ₩58,289 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,638 | ₩59,563 | ₩57,873 | ₩58,289 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,806 | ₩58,208 | ₩56,814 | ₩57,337 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,822 | ₩57,458 | ₩55,714 | ₩57,350 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,339 | ₩55,527 | ₩53,690 | ₩55,460 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,848 | ₩56,318 | ₩54,682 | ₩55,004 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,414 | ₩55,124 | ₩54,213 | ₩54,601 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,226 | ₩55,929 | ₩53,596 | ₩54,709 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,636 | ₩54,320 | ₩52,724 | ₩53,046 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,837 | ₩54,025 | ₩52,966 | ₩53,220 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,301 | ₩54,414 | ₩52,335 | ₩53,569 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,381 | ₩55,218 | ₩53,301 | ₩54,119 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,912 | ₩54,347 | ₩52,764 | ₩52,992 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,362 | ₩52,791 | ₩51,745 | ₩52,241 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,295 | ₩52,429 | ₩51,343 | ₩51,853 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,284 | ₩53,220 | ₩49,962 | ₩51,866 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,740 | ₩50,753 | ₩49,359 | ₩49,586 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩52,027 | ₩52,322 | ₩50,418 | ₩50,592 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,722 | ₩54,803 | ₩51,061 | ₩52,014 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,429 | ₩54,508 | ₩52,027 | ₩54,293 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩53,006 | ₩53,194 | ₩52,255 | ₩52,550 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,362 | ₩53,287 | ₩52,349 | ₩53,046 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,517 | ₩52,040 | ₩51,236 | ₩52,014 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,847 | ₩51,343 | ₩50,498 | ₩50,914 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,994 | ₩51,370 | ₩50,471 | ₩51,021 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩51,008 | ₩51,450 | ₩50,726 | ₩50,981 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,504 | ₩52,201 | ₩50,686 | ₩50,807 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,855 | ₩50,847 | ₩49,841 | ₩50,136 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,987 | ₩51,987 | ₩49,680 | ₩49,761 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,284 | ₩52,107 | ₩50,230 | ₩52,054 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,866 | ₩51,933 | ₩49,801 | ₩49,989 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,837 | ₩53,891 | ₩51,786 | ₩52,617 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩55,017 | ₩55,124 | ₩54,038 | ₩54,092 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,272 | ₩55,473 | ₩54,038 | ₩54,293 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,674 | ₩56,063 | ₩54,695 | ₩55,862 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩56,063 | ₩56,586 | ₩55,151 | ₩55,553 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩56,090 | ₩57,270 | ₩55,755 | ₩56,117 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,599 | ₩58,061 | ₩56,599 | ₩56,693 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,613 | ₩57,323 | ₩56,465 | ₩56,693 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩55,178 | ₩56,854 | ₩54,829 | ₩56,747 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,486 | ₩55,580 | ₩54,588 | ₩54,642 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,963 | ₩56,398 | ₩54,548 | ₩55,755 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩54,186 | ₩55,151 | ₩53,998 | ₩54,923 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,671 | ₩54,749 | ₩52,349 | ₩54,239 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,550 | ₩52,899 | ₩51,786 | ₩52,335 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩52,148 | ₩53,247 | ₩51,356 | ₩53,073 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,786 | ₩52,657 | ₩50,780 | ₩52,255 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,992 | ₩54,561 | ₩51,678 | ₩51,705 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,901 | ₩52,617 | ₩50,525 | ₩52,496 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,793 | ₩52,818 | ₩50,632 | ₩52,402 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,322 | ₩52,443 | ₩50,968 | ₩51,222 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩52,040 | ₩52,697 | ₩51,196 | ₩52,496 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩51,115 | ₩52,791 | ₩51,088 | ₩52,040 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,335 | ₩52,899 | ₩51,222 | ₩51,263 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,550 | ₩53,354 | ₩52,309 | ₩52,872 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,389 | ₩52,496 | ₩51,236 | ₩52,094 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,391 | ₩52,215 | ₩50,123 | ₩52,107 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,694 | ₩50,994 | ₩49,439 | ₩50,364 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,326 | ₩52,215 | ₩47,562 | ₩49,131 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩49,104 | ₩50,123 | ₩48,755 | ₩50,002 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩50,096 | ₩50,646 | ₩49,318 | ₩50,337 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,801 | ₩50,485 | ₩49,305 | ₩50,297 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,224 | ₩50,176 | ₩49,090 | ₩49,466 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩49,077 | ₩50,096 | ₩48,929 | ₩49,479 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,747 | ₩49,801 | ₩48,876 | ₩49,090 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩51,048 | ₩51,182 | ₩50,029 | ₩50,083 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,994 | ₩51,920 | ₩50,512 | ₩50,525 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,485 | ₩51,330 | ₩50,083 | ₩50,927 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,903 | ₩49,707 | ₩48,393 | ₩49,023 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,634 | ₩48,956 | ₩48,058 | ₩48,474 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,433 | ₩49,023 | ₩47,977 | ₩48,634 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩49,010 | ₩49,278 | ₩48,004 | ₩48,232 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,244 | ₩50,351 | ₩48,393 | ₩48,862 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,378 | ₩50,726 | ₩49,600 | ₩50,002 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,211 | ₩50,297 | ₩49,144 | ₩49,359 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,364 | ₩50,954 | ₩49,654 | ₩50,941 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,839 | ₩52,161 | ₩49,466 | ₩49,506 | -4.50% | 348.9만 |
|---|