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 | ₩84,715 | ₩86,532 | ₩84,528 | ₩85,356 | +0.76% | 315만 |
| 2026.10.08 | ₩83,994 | ₩85,250 | ₩83,659 | ₩84,675 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,778 | ₩83,339 | ₩81,388 | ₩82,096 | -0.82% | 303만 |
| 2026.10.06 | ₩80,813 | ₩82,697 | ₩80,359 | ₩82,150 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,453 | ₩82,965 | ₩79,624 | ₩81,441 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,504 | ₩80,894 | ₩79,090 | ₩80,626 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,313 | ₩80,426 | ₩77,072 | ₩80,145 | +3.66% | 307만 |
| 2026.09.30 | ₩78,822 | ₩79,197 | ₩76,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,259 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩77,954 | ₩79,263 | ₩77,700 | ₩78,609 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,522 | ₩81,669 | ₩79,397 | ₩79,544 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,237 | ₩80,653 | ₩79,237 | ₩80,346 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,907 | ₩81,655 | ₩79,905 | ₩80,853 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,277 | ₩81,214 | ₩78,609 | ₩79,811 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,903 | ₩80,105 | ₩78,288 | ₩78,595 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,203 | ₩82,323 | ₩80,292 | ₩80,413 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,141 | ₩84,194 | ₩83,219 | ₩83,339 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩83,018 | ₩84,662 | ₩82,844 | ₩84,167 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,802 | ₩88,523 | ₩83,005 | ₩83,873 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,521 | ₩90,073 | ₩87,521 | ₩89,485 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,840 | ₩89,312 | ₩86,439 | ₩87,334 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,196 | ₩85,584 | ₩83,900 | ₩85,103 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,788 | ₩87,882 | ₩84,568 | ₩85,517 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,040 | ₩87,521 | ₩85,904 | ₩86,011 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,374 | ₩87,748 | ₩84,234 | ₩85,650 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,521 | ₩87,588 | ₩85,851 | ₩86,532 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,191 | ₩89,753 | ₩87,962 | ₩88,069 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,082 | ₩90,207 | ₩88,082 | ₩89,405 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,058 | ₩89,058 | ₩87,588 | ₩88,964 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,483 | ₩89,044 | ₩86,773 | ₩87,722 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,454 | ₩87,681 | ₩85,410 | ₩86,305 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,080 | ₩87,802 | ₩85,303 | ₩87,094 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,795 | ₩87,053 | ₩84,381 | ₩86,212 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,212 | ₩87,494 | ₩85,650 | ₩86,051 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,563 | ₩89,191 | ₩86,639 | ₩88,082 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,459 | ₩90,113 | ₩88,376 | ₩89,285 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,125 | ₩90,047 | ₩88,470 | ₩89,125 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,855 | ₩88,764 | ₩87,334 | ₩87,601 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,853 | ₩87,428 | ₩85,370 | ₩86,880 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,595 | ₩85,463 | ₩83,833 | ₩85,316 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,221 | ₩84,942 | ₩83,686 | ₩84,207 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,045 | ₩83,820 | ₩81,909 | ₩83,259 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,328 | ₩85,196 | ₩83,900 | ₩84,448 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,595 | ₩85,811 | ₩84,194 | ₩84,782 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,720 | ₩85,103 | ₩80,693 | ₩84,929 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,050 | ₩80,573 | ₩78,622 | ₩79,317 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,410 | ₩80,172 | ₩78,275 | ₩79,985 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,361 | ₩81,361 | ₩77,286 | ₩77,446 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,813 | ₩81,775 | ₩79,517 | ₩81,174 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,894 | ₩82,684 | ₩80,559 | ₩82,684 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,203 | ₩83,526 | ₩81,535 | ₩83,459 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,773 | ₩82,497 | ₩80,453 | ₩82,337 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,181 | ₩84,181 | ₩80,653 | ₩81,882 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,292 | ₩81,014 | ₩78,328 | ₩79,036 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩83,031 | ₩84,287 | ₩80,252 | ₩80,279 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩82,029 | ₩86,332 | ₩81,936 | ₩84,354 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,655 | ₩83,539 | ₩81,308 | ₩82,029 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,185 | ₩81,294 | ₩80,185 | ₩80,853 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,034 | ₩79,357 | ₩77,620 | ₩79,330 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,685 | ₩78,408 | ₩76,150 | ₩77,192 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,805 | ₩77,473 | ₩75,789 | ₩77,219 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩74,961 | ₩76,270 | ₩74,961 | ₩75,428 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,161 | ₩75,829 | ₩73,905 | ₩74,894 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩75,976 | ₩76,564 | ₩74,373 | ₩75,241 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,629 | ₩76,377 | ₩74,800 | ₩75,509 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩74,012 | ₩74,239 | ₩72,863 | ₩74,199 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,493 | ₩75,014 | ₩73,250 | ₩73,558 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩74,961 | ₩76,190 | ₩74,333 | ₩75,295 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,420 | ₩73,919 | ₩71,420 | ₩73,451 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,525 | ₩71,366 | ₩70,124 | ₩71,219 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,110 | ₩70,966 | ₩69,803 | ₩70,765 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,151 | ₩71,072 | ₩69,295 | ₩69,456 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,500 | ₩72,128 | ₩70,284 | ₩70,351 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,712 | ₩71,554 | ₩70,672 | ₩71,086 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩70,979 | ₩71,874 | ₩70,591 | ₩71,072 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,830 | ₩71,700 | ₩69,576 | ₩71,554 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,046 | ₩72,155 | ₩69,990 | ₩70,498 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,607 | ₩73,985 | ₩71,594 | ₩73,317 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩71,994 | ₩72,983 | ₩70,525 | ₩72,983 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,618 | ₩71,059 | ₩69,509 | ₩70,030 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,420 | ₩72,355 | ₩70,578 | ₩71,634 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,113 | ₩72,409 | ₩71,113 | ₩71,487 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,556 | ₩73,544 | ₩72,035 | ₩72,569 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,213 | ₩77,179 | ₩74,213 | ₩76,765 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,887 | ₩78,635 | ₩74,613 | ₩75,535 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,177 | ₩78,502 | ₩76,123 | ₩77,419 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,671 | ₩76,885 | ₩74,012 | ₩75,616 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,137 | ₩77,941 | ₩76,137 | ₩77,379 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,796 | ₩78,889 | ₩75,709 | ₩75,763 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩78,007 | ₩79,691 | ₩77,687 | ₩79,223 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,756 | ₩80,052 | ₩78,114 | ₩79,156 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,460 | ₩78,702 | ₩77,460 | ₩78,221 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩75,923 | ₩78,528 | ₩75,923 | ₩77,687 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,785 | ₩74,881 | ₩73,304 | ₩74,881 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,455 | ₩75,495 | ₩74,092 | ₩74,573 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,638 | ₩75,335 | ₩73,010 | ₩74,346 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,500 | ₩78,261 | ₩75,322 | ₩75,455 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,847 | ₩79,036 | ₩77,713 | ₩78,488 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,094 | ₩81,121 | ₩77,767 | ₩78,662 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,163 | ₩83,058 | ₩79,290 | ₩79,544 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,067 | ₩81,789 | ₩79,691 | ₩81,361 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,664 | ₩81,254 | ₩79,090 | ₩80,212 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,836 | ₩80,279 | ₩78,609 | ₩80,172 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩76,978 | ₩78,061 | ₩76,524 | ₩77,900 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,328 | ₩78,408 | ₩75,883 | ₩77,219 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,052 | ₩80,052 | ₩76,671 | ₩77,620 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,662 | ₩79,170 | ₩77,366 | ₩78,956 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,488 | ₩78,488 | ₩76,431 | ₩77,272 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,154 | ₩78,809 | ₩75,776 | ₩77,914 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,439 | ₩82,003 | ₩79,384 | ₩80,038 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,646 | ₩84,795 | ₩83,125 | ₩84,287 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,775 | ₩84,181 | ₩81,107 | ₩84,087 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,361 | ₩81,922 | ₩79,290 | ₩81,308 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,386 | ₩82,484 | ₩80,172 | ₩82,243 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,223 | ₩81,762 | ₩78,769 | ₩81,628 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,794 | ₩78,154 | ₩76,618 | ₩78,114 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,469 | ₩76,578 | ₩75,188 | ₩76,083 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,041 | ₩75,575 | ₩74,052 | ₩74,466 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,135 | ₩75,910 | ₩74,413 | ₩75,602 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,798 | ₩74,560 | ₩73,371 | ₩74,547 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,420 | ₩73,478 | ₩71,193 | ₩73,371 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,473 | ₩71,901 | ₩70,591 | ₩71,420 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,164 | ₩70,872 | ₩68,186 | ₩70,565 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,585 | ₩75,175 | ₩73,585 | ₩74,453 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,689 | ₩74,279 | ₩72,395 | ₩73,544 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,213 | ₩74,533 | ₩72,716 | ₩73,224 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,203 | ₩76,350 | ₩74,466 | ₩75,295 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,266 | ₩76,083 | ₩74,266 | ₩74,947 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,324 | ₩77,353 | ₩74,213 | ₩75,041 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,589 | ₩76,524 | ₩74,039 | ₩75,869 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩80,012 | ₩81,909 | ₩79,785 | ₩81,147 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,197 | ₩79,450 | ₩78,569 | ₩79,397 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,397 | ₩80,666 | ₩77,900 | ₩79,076 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,326 | ₩78,528 | ₩75,682 | ₩76,725 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,188 | ₩82,230 | ₩77,219 | ₩79,317 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,417 | ₩83,339 | ₩80,573 | ₩81,041 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,564 | ₩83,646 | ₩81,775 | ₩82,951 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,840 | ₩82,764 | ₩80,773 | ₩81,856 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,620 | ₩80,372 | ₩77,019 | ₩80,359 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,272 | ₩79,424 | ₩77,032 | ₩78,796 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,480 | ₩77,112 | ₩74,239 | ₩76,083 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,751 | ₩77,500 | ₩75,776 | ₩76,123 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,335 | ₩77,032 | ₩75,068 | ₩76,137 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,627 | ₩75,335 | ₩73,798 | ₩74,867 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,812 | ₩75,068 | ₩73,464 | ₩74,079 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,264 | ₩74,413 | ₩72,382 | ₩73,277 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,716 | ₩74,132 | ₩72,342 | ₩73,932 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,691 | ₩74,627 | ₩73,237 | ₩73,397 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,698 | ₩73,678 | ₩70,698 | ₩73,571 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,685 | ₩72,542 | ₩70,110 | ₩70,685 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,364 | ₩72,689 | ₩70,364 | ₩71,781 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,819 | ₩71,233 | ₩69,255 | ₩69,816 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,696 | ₩71,019 | ₩69,536 | ₩70,324 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,240 | ₩69,282 | ₩67,398 | ₩69,108 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,551 | ₩71,099 | ₩68,013 | ₩69,202 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩70,004 | ₩70,004 | ₩67,745 | ₩69,696 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,797 | ₩67,826 | ₩65,567 | ₩67,598 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,792 | ₩67,064 | ₩64,071 | ₩66,062 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,077 | ₩67,491 | ₩64,953 | ₩65,915 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,614 | ₩68,948 | ₩65,941 | ₩66,930 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,545 | ₩67,972 | ₩66,863 | ₩67,919 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,652 | ₩68,013 | ₩66,382 | ₩67,585 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,129 | ₩68,454 | ₩66,129 | ₩67,705 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,151 | ₩65,781 | ₩63,015 | ₩65,581 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩63,015 | ₩63,470 | ₩60,236 | ₩61,572 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,131 | ₩63,216 | ₩61,131 | ₩62,708 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,282 | ₩63,937 | ₩59,675 | ₩61,425 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,523 | ₩64,365 | ₩62,721 | ₩63,870 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,855 | ₩63,029 | ₩62,066 | ₩62,307 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,826 | ₩63,216 | ₩61,559 | ₩62,815 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,356 | ₩62,441 | ₩60,116 | ₩62,173 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,770 | ₩61,078 | ₩58,886 | ₩59,969 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,327 | ₩61,786 | ₩58,673 | ₩61,612 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,617 | ₩59,448 | ₩56,989 | ₩58,940 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,720 | ₩57,270 | ₩55,653 | ₩56,762 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,938 | ₩59,381 | ₩56,855 | ₩58,085 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,432 | ₩59,354 | ₩57,670 | ₩58,085 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,604 | ₩58,004 | ₩56,615 | ₩57,136 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,626 | ₩57,256 | ₩55,519 | ₩57,149 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,145 | ₩55,332 | ₩53,501 | ₩55,265 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,653 | ₩56,120 | ₩54,490 | ₩54,811 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,223 | ₩54,931 | ₩54,023 | ₩54,410 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,036 | ₩55,733 | ₩53,408 | ₩54,517 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,448 | ₩54,129 | ₩52,539 | ₩52,860 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,648 | ₩53,835 | ₩52,780 | ₩53,034 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,114 | ₩54,223 | ₩52,152 | ₩53,381 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,194 | ₩55,025 | ₩53,114 | ₩53,929 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,726 | ₩54,156 | ₩52,579 | ₩52,807 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,179 | ₩52,606 | ₩51,564 | ₩52,058 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,112 | ₩52,245 | ₩51,163 | ₩51,671 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,108 | ₩53,034 | ₩49,787 | ₩51,684 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,562 | ₩50,575 | ₩49,186 | ₩49,413 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,845 | ₩52,139 | ₩50,241 | ₩50,415 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,530 | ₩54,610 | ₩50,882 | ₩51,831 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,245 | ₩54,317 | ₩51,845 | ₩54,103 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,820 | ₩53,007 | ₩52,072 | ₩52,366 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,179 | ₩53,101 | ₩52,165 | ₩52,860 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,337 | ₩51,858 | ₩51,056 | ₩51,831 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,669 | ₩51,163 | ₩50,321 | ₩50,736 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,816 | ₩51,190 | ₩50,295 | ₩50,842 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,829 | ₩51,270 | ₩50,548 | ₩50,802 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,323 | ₩52,018 | ₩50,508 | ₩50,629 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,680 | ₩50,669 | ₩49,667 | ₩49,961 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,804 | ₩51,804 | ₩49,506 | ₩49,586 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,108 | ₩51,925 | ₩50,054 | ₩51,871 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,684 | ₩51,751 | ₩49,626 | ₩49,814 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,648 | ₩53,702 | ₩51,604 | ₩52,432 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,824 | ₩54,931 | ₩53,849 | ₩53,902 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,078 | ₩55,279 | ₩53,849 | ₩54,103 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,479 | ₩55,867 | ₩54,504 | ₩55,666 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,867 | ₩56,388 | ₩54,958 | ₩55,359 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,893 | ₩57,069 | ₩55,559 | ₩55,920 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,401 | ₩57,857 | ₩56,401 | ₩56,495 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,414 | ₩57,123 | ₩56,267 | ₩56,495 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩54,985 | ₩56,655 | ₩54,637 | ₩56,548 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,292 | ₩55,385 | ₩54,397 | ₩54,450 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,771 | ₩56,201 | ₩54,357 | ₩55,559 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩53,996 | ₩54,958 | ₩53,809 | ₩54,731 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,486 | ₩54,557 | ₩52,165 | ₩54,049 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,366 | ₩52,713 | ₩51,604 | ₩52,152 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩51,965 | ₩53,061 | ₩51,176 | ₩52,887 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,604 | ₩52,473 | ₩50,602 | ₩52,072 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,807 | ₩54,370 | ₩51,497 | ₩51,524 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,722 | ₩52,432 | ₩50,348 | ₩52,312 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,615 | ₩52,633 | ₩50,455 | ₩52,219 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,139 | ₩52,259 | ₩50,789 | ₩51,043 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,858 | ₩52,513 | ₩51,016 | ₩52,312 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,936 | ₩52,606 | ₩50,909 | ₩51,858 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,152 | ₩52,713 | ₩51,043 | ₩51,083 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,366 | ₩53,167 | ₩52,125 | ₩52,686 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,205 | ₩52,312 | ₩51,056 | ₩51,911 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,214 | ₩52,032 | ₩49,947 | ₩51,925 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,520 | ₩50,816 | ₩49,266 | ₩50,188 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,157 | ₩52,032 | ₩47,395 | ₩48,958 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,932 | ₩49,947 | ₩48,584 | ₩49,827 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,920 | ₩50,468 | ₩49,145 | ₩50,161 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,626 | ₩50,308 | ₩49,132 | ₩50,121 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,052 | ₩50,001 | ₩48,918 | ₩49,292 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,905 | ₩49,920 | ₩48,758 | ₩49,306 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,573 | ₩49,626 | ₩48,704 | ₩48,918 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,869 | ₩51,003 | ₩49,854 | ₩49,907 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,816 | ₩51,738 | ₩50,335 | ₩50,348 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,308 | ₩51,150 | ₩49,907 | ₩50,749 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,731 | ₩49,533 | ₩48,223 | ₩48,851 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,464 | ₩48,785 | ₩47,889 | ₩48,304 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,264 | ₩48,851 | ₩47,809 | ₩48,464 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,838 | ₩49,105 | ₩47,836 | ₩48,063 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,067 | ₩50,174 | ₩48,223 | ₩48,691 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,201 | ₩50,548 | ₩49,426 | ₩49,827 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,039 | ₩50,121 | ₩48,972 | ₩49,186 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,188 | ₩50,776 | ₩49,479 | ₩50,762 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,657 | ₩51,978 | ₩49,292 | ₩49,333 | -4.50% | 348.9만 |
|---|