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 | ₩84,722 | ₩86,539 | ₩84,535 | ₩85,363 | +0.76% | 315만 |
| 2026.10.08 | ₩84,000 | ₩85,257 | ₩83,666 | ₩84,682 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,784 | ₩83,346 | ₩81,395 | ₩82,103 | -0.82% | 303만 |
| 2026.10.06 | ₩80,820 | ₩82,704 | ₩80,366 | ₩82,156 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,459 | ₩82,971 | ₩79,631 | ₩81,448 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,510 | ₩80,900 | ₩79,096 | ₩80,633 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,319 | ₩80,432 | ₩77,078 | ₩80,152 | +3.66% | 307만 |
| 2026.09.30 | ₩78,829 | ₩79,203 | ₩76,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,265 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩77,960 | ₩79,270 | ₩77,706 | ₩78,615 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,528 | ₩81,675 | ₩79,404 | ₩79,551 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,243 | ₩80,660 | ₩79,243 | ₩80,352 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,914 | ₩81,662 | ₩79,911 | ₩80,860 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,283 | ₩81,221 | ₩78,615 | ₩79,818 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,909 | ₩80,112 | ₩78,294 | ₩78,602 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,210 | ₩82,330 | ₩80,299 | ₩80,419 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,147 | ₩84,201 | ₩83,225 | ₩83,346 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩83,025 | ₩84,669 | ₩82,851 | ₩84,174 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,809 | ₩88,531 | ₩83,012 | ₩83,880 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,528 | ₩90,081 | ₩87,528 | ₩89,493 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,847 | ₩89,319 | ₩86,446 | ₩87,341 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,203 | ₩85,591 | ₩83,907 | ₩85,110 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,796 | ₩87,889 | ₩84,575 | ₩85,524 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,047 | ₩87,528 | ₩85,911 | ₩86,018 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,381 | ₩87,755 | ₩84,241 | ₩85,657 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,528 | ₩87,595 | ₩85,858 | ₩86,539 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,199 | ₩89,760 | ₩87,969 | ₩88,076 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,090 | ₩90,214 | ₩88,090 | ₩89,413 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,065 | ₩89,065 | ₩87,595 | ₩88,972 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,490 | ₩89,052 | ₩86,780 | ₩87,729 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,461 | ₩87,689 | ₩85,417 | ₩86,312 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,087 | ₩87,809 | ₩85,310 | ₩87,101 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,802 | ₩87,061 | ₩84,388 | ₩86,219 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,219 | ₩87,502 | ₩85,657 | ₩86,058 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,571 | ₩89,199 | ₩86,646 | ₩88,090 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,466 | ₩90,121 | ₩88,384 | ₩89,292 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,132 | ₩90,054 | ₩88,477 | ₩89,132 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,862 | ₩88,771 | ₩87,341 | ₩87,608 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,860 | ₩87,435 | ₩85,377 | ₩86,887 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,602 | ₩85,470 | ₩83,840 | ₩85,323 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,228 | ₩84,949 | ₩83,693 | ₩84,214 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,052 | ₩83,827 | ₩81,916 | ₩83,265 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,335 | ₩85,203 | ₩83,907 | ₩84,455 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,602 | ₩85,818 | ₩84,201 | ₩84,789 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,726 | ₩85,110 | ₩80,700 | ₩84,936 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,056 | ₩80,579 | ₩78,628 | ₩79,323 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,417 | ₩80,179 | ₩78,281 | ₩79,992 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,368 | ₩81,368 | ₩77,292 | ₩77,453 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,820 | ₩81,782 | ₩79,524 | ₩81,181 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,900 | ₩82,691 | ₩80,566 | ₩82,691 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,210 | ₩83,533 | ₩81,542 | ₩83,466 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,780 | ₩82,504 | ₩80,459 | ₩82,343 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,188 | ₩84,188 | ₩80,660 | ₩81,889 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,299 | ₩81,020 | ₩78,334 | ₩79,043 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩83,038 | ₩84,294 | ₩80,259 | ₩80,286 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩82,036 | ₩86,339 | ₩81,943 | ₩84,361 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,662 | ₩83,546 | ₩81,314 | ₩82,036 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,192 | ₩81,301 | ₩80,192 | ₩80,860 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,041 | ₩79,363 | ₩77,626 | ₩79,337 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,691 | ₩78,415 | ₩76,156 | ₩77,199 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,811 | ₩77,479 | ₩75,796 | ₩77,225 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩74,967 | ₩76,277 | ₩74,967 | ₩75,435 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,167 | ₩75,836 | ₩73,911 | ₩74,900 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩75,983 | ₩76,571 | ₩74,379 | ₩75,248 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,635 | ₩76,383 | ₩74,807 | ₩75,515 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩74,018 | ₩74,245 | ₩72,869 | ₩74,205 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,499 | ₩75,020 | ₩73,257 | ₩73,564 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩74,967 | ₩76,196 | ₩74,339 | ₩75,301 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,426 | ₩73,925 | ₩71,426 | ₩73,457 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,530 | ₩71,372 | ₩70,130 | ₩71,225 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,116 | ₩70,971 | ₩69,809 | ₩70,771 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,156 | ₩71,078 | ₩69,301 | ₩69,461 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,506 | ₩72,134 | ₩70,290 | ₩70,357 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,718 | ₩71,559 | ₩70,677 | ₩71,092 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩70,985 | ₩71,880 | ₩70,597 | ₩71,078 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,836 | ₩71,706 | ₩69,582 | ₩71,559 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,052 | ₩72,161 | ₩69,996 | ₩70,504 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,613 | ₩73,991 | ₩71,599 | ₩73,323 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩72,000 | ₩72,989 | ₩70,530 | ₩72,989 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,624 | ₩71,065 | ₩69,515 | ₩70,036 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,426 | ₩72,361 | ₩70,584 | ₩71,640 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,118 | ₩72,415 | ₩71,118 | ₩71,493 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,562 | ₩73,551 | ₩72,040 | ₩72,575 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,219 | ₩77,185 | ₩74,219 | ₩76,771 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,894 | ₩78,642 | ₩74,620 | ₩75,542 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,183 | ₩78,508 | ₩76,130 | ₩77,426 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,677 | ₩76,891 | ₩74,018 | ₩75,622 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,143 | ₩77,947 | ₩76,143 | ₩77,386 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,802 | ₩78,896 | ₩75,715 | ₩75,769 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩78,014 | ₩79,698 | ₩77,693 | ₩79,230 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,762 | ₩80,058 | ₩78,121 | ₩79,163 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,466 | ₩78,709 | ₩77,466 | ₩78,228 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩75,929 | ₩78,535 | ₩75,929 | ₩77,693 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,791 | ₩74,887 | ₩73,310 | ₩74,887 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,461 | ₩75,502 | ₩74,098 | ₩74,579 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,644 | ₩75,341 | ₩73,016 | ₩74,352 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,506 | ₩78,268 | ₩75,328 | ₩75,461 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,853 | ₩79,043 | ₩77,720 | ₩78,495 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,101 | ₩81,127 | ₩77,773 | ₩78,669 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,170 | ₩83,065 | ₩79,297 | ₩79,551 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,074 | ₩81,796 | ₩79,698 | ₩81,368 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,671 | ₩81,261 | ₩79,096 | ₩80,219 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,842 | ₩80,286 | ₩78,615 | ₩80,179 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩76,985 | ₩78,067 | ₩76,530 | ₩77,907 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,334 | ₩78,415 | ₩75,889 | ₩77,225 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,058 | ₩80,058 | ₩76,677 | ₩77,626 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,669 | ₩79,176 | ₩77,372 | ₩78,963 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,495 | ₩78,495 | ₩76,437 | ₩77,279 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,161 | ₩78,816 | ₩75,782 | ₩77,920 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,446 | ₩82,009 | ₩79,390 | ₩80,045 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,653 | ₩84,802 | ₩83,132 | ₩84,294 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,782 | ₩84,188 | ₩81,114 | ₩84,094 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,368 | ₩81,929 | ₩79,297 | ₩81,314 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,392 | ₩82,490 | ₩80,179 | ₩82,250 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,230 | ₩81,769 | ₩78,775 | ₩81,635 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,800 | ₩78,161 | ₩76,624 | ₩78,121 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,475 | ₩76,584 | ₩75,194 | ₩76,089 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,047 | ₩75,582 | ₩74,058 | ₩74,473 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,141 | ₩75,916 | ₩74,419 | ₩75,608 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,804 | ₩74,566 | ₩73,377 | ₩74,553 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,426 | ₩73,484 | ₩71,199 | ₩73,377 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,479 | ₩71,907 | ₩70,597 | ₩71,426 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,170 | ₩70,878 | ₩68,192 | ₩70,571 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,591 | ₩75,181 | ₩73,591 | ₩74,459 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,695 | ₩74,285 | ₩72,401 | ₩73,551 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,219 | ₩74,539 | ₩72,722 | ₩73,230 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,210 | ₩76,357 | ₩74,473 | ₩75,301 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,272 | ₩76,089 | ₩74,272 | ₩74,954 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,330 | ₩77,359 | ₩74,219 | ₩75,047 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,595 | ₩76,530 | ₩74,045 | ₩75,876 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩80,018 | ₩81,916 | ₩79,791 | ₩81,154 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,203 | ₩79,457 | ₩78,575 | ₩79,404 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,404 | ₩80,673 | ₩77,907 | ₩79,083 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,332 | ₩78,535 | ₩75,689 | ₩76,731 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,194 | ₩82,237 | ₩77,225 | ₩79,323 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,424 | ₩83,346 | ₩80,579 | ₩81,047 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,571 | ₩83,653 | ₩81,782 | ₩82,958 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,847 | ₩82,771 | ₩80,780 | ₩81,862 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,626 | ₩80,379 | ₩77,025 | ₩80,366 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,279 | ₩79,430 | ₩77,038 | ₩78,802 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,486 | ₩77,118 | ₩74,245 | ₩76,089 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,758 | ₩77,506 | ₩75,782 | ₩76,130 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,341 | ₩77,038 | ₩75,074 | ₩76,143 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,633 | ₩75,341 | ₩73,804 | ₩74,873 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,818 | ₩75,074 | ₩73,470 | ₩74,085 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,270 | ₩74,419 | ₩72,388 | ₩73,283 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,722 | ₩74,138 | ₩72,348 | ₩73,938 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,697 | ₩74,633 | ₩73,243 | ₩73,404 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,704 | ₩73,684 | ₩70,704 | ₩73,577 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,691 | ₩72,548 | ₩70,116 | ₩70,691 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,370 | ₩72,695 | ₩70,370 | ₩71,787 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,824 | ₩71,239 | ₩69,261 | ₩69,822 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,702 | ₩71,025 | ₩69,542 | ₩70,330 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,245 | ₩69,288 | ₩67,403 | ₩69,114 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,557 | ₩71,105 | ₩68,018 | ₩69,207 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩70,009 | ₩70,009 | ₩67,751 | ₩69,702 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,802 | ₩67,831 | ₩65,573 | ₩67,604 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,798 | ₩67,069 | ₩64,076 | ₩66,067 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,083 | ₩67,497 | ₩64,958 | ₩65,920 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,620 | ₩68,954 | ₩65,947 | ₩66,936 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,550 | ₩67,978 | ₩66,869 | ₩67,925 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,657 | ₩68,018 | ₩66,388 | ₩67,591 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,134 | ₩68,459 | ₩66,134 | ₩67,711 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,156 | ₩65,787 | ₩63,020 | ₩65,586 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩63,020 | ₩63,475 | ₩60,241 | ₩61,577 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,136 | ₩63,221 | ₩61,136 | ₩62,713 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,288 | ₩63,942 | ₩59,680 | ₩61,430 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,528 | ₩64,370 | ₩62,726 | ₩63,876 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,860 | ₩63,034 | ₩62,072 | ₩62,312 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,831 | ₩63,221 | ₩61,564 | ₩62,820 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,361 | ₩62,446 | ₩60,121 | ₩62,179 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,775 | ₩61,083 | ₩58,891 | ₩59,974 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,332 | ₩61,791 | ₩58,677 | ₩61,617 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,622 | ₩59,452 | ₩56,994 | ₩58,945 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,724 | ₩57,274 | ₩55,657 | ₩56,766 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,942 | ₩59,386 | ₩56,860 | ₩58,089 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,437 | ₩59,359 | ₩57,675 | ₩58,089 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,608 | ₩58,009 | ₩56,619 | ₩57,141 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,631 | ₩57,261 | ₩55,524 | ₩57,154 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,150 | ₩55,337 | ₩53,506 | ₩55,270 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,657 | ₩56,125 | ₩54,495 | ₩54,815 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,227 | ₩54,936 | ₩54,027 | ₩54,415 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,040 | ₩55,737 | ₩53,412 | ₩54,521 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,452 | ₩54,134 | ₩52,544 | ₩52,864 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,653 | ₩53,840 | ₩52,784 | ₩53,038 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,118 | ₩54,227 | ₩52,156 | ₩53,386 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,199 | ₩55,029 | ₩53,118 | ₩53,933 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,731 | ₩54,161 | ₩52,584 | ₩52,811 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,183 | ₩52,611 | ₩51,568 | ₩52,063 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,116 | ₩52,250 | ₩51,167 | ₩51,675 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,112 | ₩53,038 | ₩49,791 | ₩51,688 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,566 | ₩50,579 | ₩49,190 | ₩49,417 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,849 | ₩52,143 | ₩50,245 | ₩50,419 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,535 | ₩54,615 | ₩50,887 | ₩51,835 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,250 | ₩54,321 | ₩51,849 | ₩54,107 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,824 | ₩53,011 | ₩52,076 | ₩52,370 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,183 | ₩53,105 | ₩52,170 | ₩52,864 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,341 | ₩51,862 | ₩51,060 | ₩51,835 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,673 | ₩51,167 | ₩50,325 | ₩50,740 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,820 | ₩51,194 | ₩50,299 | ₩50,847 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,833 | ₩51,274 | ₩50,553 | ₩50,807 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,328 | ₩52,023 | ₩50,513 | ₩50,633 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,684 | ₩50,673 | ₩49,671 | ₩49,965 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,809 | ₩51,809 | ₩49,510 | ₩49,590 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,112 | ₩51,929 | ₩50,058 | ₩51,876 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,688 | ₩51,755 | ₩49,631 | ₩49,818 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,653 | ₩53,706 | ₩51,608 | ₩52,437 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,829 | ₩54,936 | ₩53,853 | ₩53,907 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,083 | ₩55,283 | ₩53,853 | ₩54,107 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,484 | ₩55,871 | ₩54,508 | ₩55,671 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,871 | ₩56,392 | ₩54,962 | ₩55,363 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,898 | ₩57,074 | ₩55,564 | ₩55,925 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,406 | ₩57,862 | ₩56,406 | ₩56,499 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,419 | ₩57,127 | ₩56,272 | ₩56,499 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩54,989 | ₩56,660 | ₩54,642 | ₩56,553 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,297 | ₩55,390 | ₩54,401 | ₩54,455 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,775 | ₩56,205 | ₩54,361 | ₩55,564 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩54,000 | ₩54,962 | ₩53,813 | ₩54,735 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,490 | ₩54,562 | ₩52,170 | ₩54,054 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,370 | ₩52,717 | ₩51,608 | ₩52,156 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩51,969 | ₩53,065 | ₩51,181 | ₩52,891 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,608 | ₩52,477 | ₩50,606 | ₩52,076 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,811 | ₩54,374 | ₩51,501 | ₩51,528 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,726 | ₩52,437 | ₩50,352 | ₩52,317 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,619 | ₩52,637 | ₩50,459 | ₩52,223 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,143 | ₩52,263 | ₩50,793 | ₩51,047 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,862 | ₩52,517 | ₩51,020 | ₩52,317 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,940 | ₩52,611 | ₩50,913 | ₩51,862 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,156 | ₩52,717 | ₩51,047 | ₩51,087 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,370 | ₩53,172 | ₩52,129 | ₩52,691 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,210 | ₩52,317 | ₩51,060 | ₩51,916 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,219 | ₩52,036 | ₩49,951 | ₩51,929 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,524 | ₩50,820 | ₩49,270 | ₩50,192 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,161 | ₩52,036 | ₩47,399 | ₩48,962 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,936 | ₩49,951 | ₩48,588 | ₩49,831 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,925 | ₩50,472 | ₩49,149 | ₩50,165 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,631 | ₩50,312 | ₩49,136 | ₩50,125 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,056 | ₩50,005 | ₩48,922 | ₩49,296 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,909 | ₩49,925 | ₩48,762 | ₩49,310 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,577 | ₩49,631 | ₩48,709 | ₩48,922 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,873 | ₩51,007 | ₩49,858 | ₩49,911 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,820 | ₩51,742 | ₩50,339 | ₩50,352 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,312 | ₩51,154 | ₩49,911 | ₩50,753 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,735 | ₩49,537 | ₩48,227 | ₩48,855 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,468 | ₩48,789 | ₩47,893 | ₩48,308 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,268 | ₩48,855 | ₩47,813 | ₩48,468 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,842 | ₩49,109 | ₩47,840 | ₩48,067 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,072 | ₩50,178 | ₩48,227 | ₩48,695 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,205 | ₩50,553 | ₩49,430 | ₩49,831 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,043 | ₩50,125 | ₩48,976 | ₩49,190 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,192 | ₩50,780 | ₩49,484 | ₩50,766 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,662 | ₩51,982 | ₩49,296 | ₩49,337 | -4.50% | 348.9만 |
|---|