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 | ₩84,804 | ₩86,623 | ₩84,617 | ₩85,446 | +0.76% | 315만 |
| 2026.10.08 | ₩84,082 | ₩85,339 | ₩83,747 | ₩84,764 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,864 | ₩83,426 | ₩81,473 | ₩82,182 | -0.82% | 303만 |
| 2026.10.06 | ₩80,898 | ₩82,784 | ₩80,443 | ₩82,236 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,537 | ₩83,052 | ₩79,708 | ₩81,527 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,587 | ₩80,978 | ₩79,173 | ₩80,711 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,394 | ₩80,510 | ₩77,153 | ₩80,229 | +3.66% | 307만 |
| 2026.09.30 | ₩78,905 | ₩79,280 | ₩76,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,340 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩78,036 | ₩79,346 | ₩77,781 | ₩78,691 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,607 | ₩81,754 | ₩79,480 | ₩79,627 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,320 | ₩80,738 | ₩79,320 | ₩80,430 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,992 | ₩81,741 | ₩79,988 | ₩80,938 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,360 | ₩81,299 | ₩78,691 | ₩79,895 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,985 | ₩80,189 | ₩78,370 | ₩78,678 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,289 | ₩82,410 | ₩80,376 | ₩80,497 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,229 | ₩84,282 | ₩83,306 | ₩83,426 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩83,105 | ₩84,750 | ₩82,931 | ₩84,255 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,894 | ₩88,616 | ₩83,092 | ₩83,961 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,613 | ₩90,168 | ₩87,613 | ₩89,579 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,931 | ₩89,405 | ₩86,529 | ₩87,426 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,285 | ₩85,673 | ₩83,988 | ₩85,192 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,880 | ₩87,974 | ₩84,657 | ₩85,606 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,131 | ₩87,613 | ₩85,994 | ₩86,101 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,466 | ₩87,840 | ₩84,322 | ₩85,740 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,613 | ₩87,680 | ₩85,941 | ₩86,623 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,285 | ₩89,847 | ₩88,054 | ₩88,161 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,175 | ₩90,301 | ₩88,175 | ₩89,499 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,151 | ₩89,151 | ₩87,680 | ₩89,057 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,576 | ₩89,138 | ₩86,864 | ₩87,813 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,546 | ₩87,773 | ₩85,499 | ₩86,396 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,171 | ₩87,894 | ₩85,392 | ₩87,185 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,884 | ₩87,145 | ₩84,469 | ₩86,302 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,302 | ₩87,586 | ₩85,740 | ₩86,141 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,656 | ₩89,285 | ₩86,730 | ₩88,175 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,552 | ₩90,208 | ₩88,469 | ₩89,378 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,218 | ₩90,141 | ₩88,562 | ₩89,218 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,947 | ₩88,857 | ₩87,426 | ₩87,693 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,944 | ₩87,519 | ₩85,459 | ₩86,971 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,683 | ₩85,553 | ₩83,921 | ₩85,406 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,309 | ₩85,031 | ₩83,774 | ₩84,296 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,132 | ₩83,908 | ₩81,995 | ₩83,346 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,416 | ₩85,285 | ₩83,988 | ₩84,536 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,683 | ₩85,901 | ₩84,282 | ₩84,871 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,804 | ₩85,192 | ₩80,778 | ₩85,018 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,132 | ₩80,657 | ₩78,704 | ₩79,400 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,494 | ₩80,256 | ₩78,357 | ₩80,069 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,446 | ₩81,446 | ₩77,367 | ₩77,527 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,898 | ₩81,861 | ₩79,601 | ₩81,259 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,978 | ₩82,771 | ₩80,644 | ₩82,771 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,289 | ₩83,613 | ₩81,620 | ₩83,546 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,858 | ₩82,583 | ₩80,537 | ₩82,423 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,269 | ₩84,269 | ₩80,738 | ₩81,968 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,376 | ₩81,099 | ₩78,410 | ₩79,119 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩83,118 | ₩84,376 | ₩80,336 | ₩80,363 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩82,115 | ₩86,422 | ₩82,022 | ₩84,443 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,741 | ₩83,627 | ₩81,393 | ₩82,115 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,269 | ₩81,380 | ₩80,269 | ₩80,938 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,116 | ₩79,440 | ₩77,701 | ₩79,413 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,765 | ₩78,490 | ₩76,230 | ₩77,273 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,885 | ₩77,554 | ₩75,869 | ₩77,300 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩75,039 | ₩76,350 | ₩75,039 | ₩75,508 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,240 | ₩75,909 | ₩73,983 | ₩74,972 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩76,056 | ₩76,644 | ₩74,451 | ₩75,320 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,708 | ₩76,457 | ₩74,879 | ₩75,588 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩74,090 | ₩74,317 | ₩72,939 | ₩74,277 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,571 | ₩75,093 | ₩73,327 | ₩73,635 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩75,039 | ₩76,270 | ₩74,411 | ₩75,374 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,495 | ₩73,996 | ₩71,495 | ₩73,528 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,599 | ₩71,441 | ₩70,197 | ₩71,294 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,184 | ₩71,040 | ₩69,876 | ₩70,839 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,224 | ₩71,147 | ₩69,368 | ₩69,528 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,575 | ₩72,204 | ₩70,358 | ₩70,425 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,786 | ₩71,628 | ₩70,746 | ₩71,160 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩71,053 | ₩71,950 | ₩70,665 | ₩71,147 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,903 | ₩71,776 | ₩69,649 | ₩71,628 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,120 | ₩72,230 | ₩70,063 | ₩70,572 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,682 | ₩74,063 | ₩71,669 | ₩73,394 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩72,070 | ₩73,060 | ₩70,599 | ₩73,060 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,692 | ₩71,134 | ₩69,582 | ₩70,104 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,495 | ₩72,431 | ₩70,652 | ₩71,709 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,187 | ₩72,485 | ₩71,187 | ₩71,562 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,632 | ₩73,622 | ₩72,110 | ₩72,645 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,290 | ₩77,260 | ₩74,290 | ₩76,845 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,969 | ₩78,718 | ₩74,692 | ₩75,615 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,257 | ₩78,584 | ₩76,203 | ₩77,501 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,751 | ₩76,966 | ₩74,090 | ₩75,695 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,216 | ₩78,022 | ₩76,216 | ₩77,460 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,878 | ₩78,972 | ₩75,788 | ₩75,842 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩78,089 | ₩79,774 | ₩77,768 | ₩79,306 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,838 | ₩80,136 | ₩78,196 | ₩79,239 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,541 | ₩78,785 | ₩77,541 | ₩78,303 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩76,002 | ₩78,611 | ₩76,002 | ₩77,768 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,862 | ₩74,959 | ₩73,381 | ₩74,959 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,534 | ₩75,574 | ₩74,170 | ₩74,651 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,715 | ₩75,414 | ₩73,086 | ₩74,424 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,581 | ₩78,343 | ₩75,401 | ₩75,534 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,929 | ₩79,119 | ₩77,795 | ₩78,571 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,179 | ₩81,206 | ₩77,848 | ₩78,745 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,249 | ₩83,145 | ₩79,373 | ₩79,627 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,152 | ₩81,874 | ₩79,774 | ₩81,446 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,748 | ₩81,339 | ₩79,173 | ₩80,296 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,918 | ₩80,363 | ₩78,691 | ₩80,256 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩77,059 | ₩78,143 | ₩76,604 | ₩77,982 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,410 | ₩78,490 | ₩75,962 | ₩77,300 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,136 | ₩80,136 | ₩76,751 | ₩77,701 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,745 | ₩79,253 | ₩77,447 | ₩79,039 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,571 | ₩78,571 | ₩76,511 | ₩77,353 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,236 | ₩78,892 | ₩75,855 | ₩77,995 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,524 | ₩82,089 | ₩79,467 | ₩80,122 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,734 | ₩84,884 | ₩83,212 | ₩84,376 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,861 | ₩84,269 | ₩81,192 | ₩84,175 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,446 | ₩82,008 | ₩79,373 | ₩81,393 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,470 | ₩82,570 | ₩80,256 | ₩82,329 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,306 | ₩81,848 | ₩78,852 | ₩81,714 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,875 | ₩78,236 | ₩76,698 | ₩78,196 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,548 | ₩76,658 | ₩75,267 | ₩76,163 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,120 | ₩75,655 | ₩74,130 | ₩74,544 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,213 | ₩75,989 | ₩74,491 | ₩75,681 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,876 | ₩74,638 | ₩73,448 | ₩74,625 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,495 | ₩73,555 | ₩71,267 | ₩73,448 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,548 | ₩71,976 | ₩70,665 | ₩71,495 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,237 | ₩70,946 | ₩68,258 | ₩70,639 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,662 | ₩75,253 | ₩73,662 | ₩74,531 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,765 | ₩74,357 | ₩72,471 | ₩73,622 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,290 | ₩74,611 | ₩72,792 | ₩73,300 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,283 | ₩76,430 | ₩74,544 | ₩75,374 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,344 | ₩76,163 | ₩74,344 | ₩75,026 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,404 | ₩77,434 | ₩74,290 | ₩75,120 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,668 | ₩76,604 | ₩74,116 | ₩75,949 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩80,095 | ₩81,995 | ₩79,868 | ₩81,232 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,280 | ₩79,534 | ₩78,651 | ₩79,480 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,480 | ₩80,751 | ₩77,982 | ₩79,159 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,407 | ₩78,611 | ₩75,762 | ₩76,805 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,273 | ₩82,316 | ₩77,300 | ₩79,400 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,503 | ₩83,426 | ₩80,657 | ₩81,125 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,650 | ₩83,734 | ₩81,861 | ₩83,038 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,925 | ₩82,851 | ₩80,858 | ₩81,941 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,701 | ₩80,457 | ₩77,099 | ₩80,443 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,353 | ₩79,507 | ₩77,113 | ₩78,878 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,558 | ₩77,193 | ₩74,317 | ₩76,163 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,832 | ₩77,581 | ₩75,855 | ₩76,203 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,414 | ₩77,113 | ₩75,146 | ₩76,216 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,705 | ₩75,414 | ₩73,876 | ₩74,946 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,889 | ₩75,146 | ₩73,541 | ₩74,157 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,341 | ₩74,491 | ₩72,458 | ₩73,354 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,792 | ₩74,210 | ₩72,418 | ₩74,009 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,769 | ₩74,705 | ₩73,314 | ₩73,474 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,772 | ₩73,755 | ₩70,772 | ₩73,648 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,759 | ₩72,618 | ₩70,184 | ₩70,759 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,438 | ₩72,765 | ₩70,438 | ₩71,856 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,893 | ₩71,307 | ₩69,328 | ₩69,890 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,769 | ₩71,093 | ₩69,609 | ₩70,398 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,311 | ₩69,355 | ₩67,469 | ₩69,181 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,625 | ₩71,174 | ₩68,084 | ₩69,274 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩70,077 | ₩70,077 | ₩67,816 | ₩69,769 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,867 | ₩67,897 | ₩65,636 | ₩67,669 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,860 | ₩67,134 | ₩64,138 | ₩66,131 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,148 | ₩67,562 | ₩65,021 | ₩65,984 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,686 | ₩69,020 | ₩66,011 | ₩67,000 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,616 | ₩68,044 | ₩66,934 | ₩67,990 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,723 | ₩68,084 | ₩66,452 | ₩67,656 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,198 | ₩68,525 | ₩66,198 | ₩67,776 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,218 | ₩65,850 | ₩63,081 | ₩65,649 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩63,081 | ₩63,536 | ₩60,299 | ₩61,637 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,195 | ₩63,282 | ₩61,195 | ₩62,774 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,349 | ₩64,004 | ₩59,737 | ₩61,489 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,590 | ₩64,432 | ₩62,787 | ₩63,937 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,921 | ₩63,095 | ₩62,132 | ₩62,372 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,891 | ₩63,282 | ₩61,623 | ₩62,881 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,419 | ₩62,506 | ₩60,179 | ₩62,239 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,834 | ₩61,142 | ₩58,948 | ₩60,031 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,389 | ₩61,851 | ₩58,734 | ₩61,677 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,677 | ₩59,510 | ₩57,049 | ₩59,002 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,778 | ₩57,330 | ₩55,711 | ₩56,821 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,998 | ₩59,443 | ₩56,915 | ₩58,145 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,493 | ₩59,416 | ₩57,731 | ₩58,145 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,664 | ₩58,065 | ₩56,674 | ₩57,196 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,684 | ₩57,316 | ₩55,577 | ₩57,209 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,203 | ₩55,390 | ₩53,558 | ₩55,323 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,711 | ₩56,179 | ₩54,547 | ₩54,868 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,280 | ₩54,989 | ₩54,079 | ₩54,467 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,093 | ₩55,791 | ₩53,464 | ₩54,574 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,504 | ₩54,186 | ₩52,594 | ₩52,915 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,705 | ₩53,892 | ₩52,835 | ₩53,089 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,170 | ₩54,280 | ₩52,207 | ₩53,437 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,250 | ₩55,082 | ₩53,170 | ₩53,986 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,782 | ₩54,213 | ₩52,635 | ₩52,862 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,233 | ₩52,661 | ₩51,618 | ₩52,113 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,166 | ₩52,300 | ₩51,217 | ₩51,725 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,160 | ₩53,089 | ₩49,839 | ₩51,738 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,615 | ₩50,628 | ₩49,237 | ₩49,464 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,899 | ₩52,193 | ₩50,294 | ₩50,468 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,587 | ₩54,668 | ₩50,936 | ₩51,886 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,300 | ₩54,373 | ₩51,899 | ₩54,159 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,875 | ₩53,063 | ₩52,126 | ₩52,421 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,233 | ₩53,156 | ₩52,220 | ₩52,915 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,391 | ₩51,912 | ₩51,110 | ₩51,886 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,722 | ₩51,217 | ₩50,374 | ₩50,789 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,869 | ₩51,243 | ₩50,347 | ₩50,896 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,882 | ₩51,324 | ₩50,601 | ₩50,856 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,377 | ₩52,073 | ₩50,561 | ₩50,682 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,732 | ₩50,722 | ₩49,719 | ₩50,013 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,859 | ₩51,859 | ₩49,558 | ₩49,638 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,160 | ₩51,979 | ₩50,106 | ₩51,926 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,738 | ₩51,805 | ₩49,678 | ₩49,866 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,705 | ₩53,758 | ₩51,658 | ₩52,487 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,882 | ₩54,989 | ₩53,905 | ₩53,959 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,136 | ₩55,337 | ₩53,905 | ₩54,159 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,537 | ₩55,925 | ₩54,561 | ₩55,724 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,925 | ₩56,447 | ₩55,015 | ₩55,417 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,952 | ₩57,129 | ₩55,617 | ₩55,979 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,460 | ₩57,918 | ₩56,460 | ₩56,554 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,473 | ₩57,182 | ₩56,326 | ₩56,554 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩55,042 | ₩56,714 | ₩54,694 | ₩56,607 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,350 | ₩55,444 | ₩54,454 | ₩54,507 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,828 | ₩56,259 | ₩54,414 | ₩55,617 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩54,052 | ₩55,015 | ₩53,865 | ₩54,788 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,541 | ₩54,614 | ₩52,220 | ₩54,106 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,421 | ₩52,768 | ₩51,658 | ₩52,207 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩52,019 | ₩53,116 | ₩51,230 | ₩52,942 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,658 | ₩52,528 | ₩50,655 | ₩52,126 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,862 | ₩54,427 | ₩51,551 | ₩51,578 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,775 | ₩52,487 | ₩50,401 | ₩52,367 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,668 | ₩52,688 | ₩50,508 | ₩52,273 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,193 | ₩52,314 | ₩50,842 | ₩51,096 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,912 | ₩52,568 | ₩51,070 | ₩52,367 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,989 | ₩52,661 | ₩50,963 | ₩51,912 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,207 | ₩52,768 | ₩51,096 | ₩51,136 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,421 | ₩53,223 | ₩52,180 | ₩52,742 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,260 | ₩52,367 | ₩51,110 | ₩51,966 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,267 | ₩52,086 | ₩49,999 | ₩51,979 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,571 | ₩50,869 | ₩49,317 | ₩50,240 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,207 | ₩52,086 | ₩47,445 | ₩49,010 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,983 | ₩49,999 | ₩48,635 | ₩49,879 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,973 | ₩50,521 | ₩49,197 | ₩50,214 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,678 | ₩50,361 | ₩49,184 | ₩50,173 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,103 | ₩50,053 | ₩48,970 | ₩49,344 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,956 | ₩49,973 | ₩48,809 | ₩49,357 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,625 | ₩49,678 | ₩48,756 | ₩48,970 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,922 | ₩51,056 | ₩49,906 | ₩49,959 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,869 | ₩51,792 | ₩50,387 | ₩50,401 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,361 | ₩51,203 | ₩49,959 | ₩50,802 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,782 | ₩49,585 | ₩48,274 | ₩48,903 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,515 | ₩48,836 | ₩47,940 | ₩48,354 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,314 | ₩48,903 | ₩47,859 | ₩48,515 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,889 | ₩49,157 | ₩47,886 | ₩48,113 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,120 | ₩50,227 | ₩48,274 | ₩48,742 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,254 | ₩50,601 | ₩49,478 | ₩49,879 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,090 | ₩50,173 | ₩49,023 | ₩49,237 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,240 | ₩50,829 | ₩49,531 | ₩50,815 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,712 | ₩52,033 | ₩49,344 | ₩49,384 | -4.50% | 348.9만 |
|---|