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 | ₩84,682 | ₩86,499 | ₩84,495 | ₩85,323 | +0.76% | 315만 |
| 2026.10.08 | ₩83,961 | ₩85,216 | ₩83,627 | ₩84,642 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,745 | ₩83,306 | ₩81,356 | ₩82,064 | -0.82% | 303만 |
| 2026.10.06 | ₩80,782 | ₩82,665 | ₩80,328 | ₩82,118 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,421 | ₩82,932 | ₩79,593 | ₩81,410 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,473 | ₩80,862 | ₩79,059 | ₩80,595 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,282 | ₩80,395 | ₩77,042 | ₩80,114 | +3.66% | 307만 |
| 2026.09.30 | ₩78,792 | ₩79,166 | ₩76,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,229 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩77,924 | ₩79,233 | ₩77,670 | ₩78,578 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,490 | ₩81,637 | ₩79,366 | ₩79,513 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,206 | ₩80,622 | ₩79,206 | ₩80,314 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,875 | ₩81,623 | ₩79,874 | ₩80,822 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,246 | ₩81,183 | ₩78,578 | ₩79,780 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,872 | ₩80,074 | ₩78,257 | ₩78,565 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,171 | ₩82,291 | ₩80,261 | ₩80,381 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,108 | ₩84,161 | ₩83,186 | ₩83,306 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩82,986 | ₩84,629 | ₩82,812 | ₩84,134 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,768 | ₩88,489 | ₩82,972 | ₩83,841 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,487 | ₩90,038 | ₩87,487 | ₩89,450 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,806 | ₩89,277 | ₩86,405 | ₩87,300 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,163 | ₩85,550 | ₩83,867 | ₩85,069 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,754 | ₩87,848 | ₩84,535 | ₩85,484 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,006 | ₩87,487 | ₩85,871 | ₩85,978 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,340 | ₩87,714 | ₩84,201 | ₩85,617 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,487 | ₩87,554 | ₩85,817 | ₩86,499 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,157 | ₩89,718 | ₩87,928 | ₩88,035 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,048 | ₩90,172 | ₩88,048 | ₩89,370 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,023 | ₩89,023 | ₩87,554 | ₩88,930 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,449 | ₩89,010 | ₩86,739 | ₩87,687 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,420 | ₩87,647 | ₩85,377 | ₩86,272 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,046 | ₩87,768 | ₩85,270 | ₩87,060 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,762 | ₩87,020 | ₩84,348 | ₩86,178 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,178 | ₩87,460 | ₩85,617 | ₩86,018 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,529 | ₩89,157 | ₩86,605 | ₩88,048 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,424 | ₩90,078 | ₩88,342 | ₩89,250 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,090 | ₩90,011 | ₩88,435 | ₩89,090 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,821 | ₩88,729 | ₩87,300 | ₩87,567 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,819 | ₩87,394 | ₩85,337 | ₩86,846 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,562 | ₩85,430 | ₩83,801 | ₩85,283 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,188 | ₩84,909 | ₩83,654 | ₩84,175 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,013 | ₩83,787 | ₩81,877 | ₩83,226 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,295 | ₩85,163 | ₩83,867 | ₩84,415 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,562 | ₩85,777 | ₩84,161 | ₩84,749 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,688 | ₩85,069 | ₩80,662 | ₩84,896 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,019 | ₩80,542 | ₩78,591 | ₩79,286 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,379 | ₩80,141 | ₩78,244 | ₩79,954 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,330 | ₩81,330 | ₩77,256 | ₩77,416 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,782 | ₩81,744 | ₩79,486 | ₩81,143 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,862 | ₩82,652 | ₩80,528 | ₩82,652 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,171 | ₩83,493 | ₩81,503 | ₩83,427 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,742 | ₩82,465 | ₩80,421 | ₩82,305 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,148 | ₩84,148 | ₩80,622 | ₩81,850 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,261 | ₩80,982 | ₩78,298 | ₩79,005 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩82,999 | ₩84,255 | ₩80,221 | ₩80,248 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩81,997 | ₩86,298 | ₩81,904 | ₩84,321 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,623 | ₩83,507 | ₩81,276 | ₩81,997 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,154 | ₩81,263 | ₩80,154 | ₩80,822 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,004 | ₩79,326 | ₩77,590 | ₩79,299 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,655 | ₩78,378 | ₩76,120 | ₩77,162 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,775 | ₩77,443 | ₩75,760 | ₩77,189 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩74,932 | ₩76,241 | ₩74,932 | ₩75,399 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,132 | ₩75,800 | ₩73,876 | ₩74,865 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩75,947 | ₩76,534 | ₩74,344 | ₩75,212 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,599 | ₩76,347 | ₩74,771 | ₩75,479 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩73,983 | ₩74,210 | ₩72,835 | ₩74,170 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,464 | ₩74,985 | ₩73,222 | ₩73,529 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩74,932 | ₩76,160 | ₩74,304 | ₩75,266 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,392 | ₩73,890 | ₩71,392 | ₩73,422 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,497 | ₩71,339 | ₩70,096 | ₩71,192 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,083 | ₩70,938 | ₩69,776 | ₩70,738 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,123 | ₩71,045 | ₩69,268 | ₩69,429 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,472 | ₩72,100 | ₩70,257 | ₩70,324 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,684 | ₩71,526 | ₩70,644 | ₩71,058 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩70,951 | ₩71,846 | ₩70,564 | ₩71,045 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,803 | ₩71,673 | ₩69,549 | ₩71,526 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,018 | ₩72,127 | ₩69,963 | ₩70,470 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,579 | ₩73,957 | ₩71,566 | ₩73,289 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩71,966 | ₩72,955 | ₩70,497 | ₩72,955 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,591 | ₩71,031 | ₩69,482 | ₩70,003 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,392 | ₩72,327 | ₩70,551 | ₩71,606 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,085 | ₩72,380 | ₩71,085 | ₩71,459 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,527 | ₩73,516 | ₩72,007 | ₩72,541 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,184 | ₩77,149 | ₩74,184 | ₩76,735 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,857 | ₩78,605 | ₩74,584 | ₩75,506 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,147 | ₩78,471 | ₩76,094 | ₩77,389 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,641 | ₩76,855 | ₩73,983 | ₩75,586 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,107 | ₩77,910 | ₩76,107 | ₩77,349 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,765 | ₩78,859 | ₩75,680 | ₩75,733 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩77,977 | ₩79,660 | ₩77,656 | ₩79,192 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,725 | ₩80,021 | ₩78,084 | ₩79,126 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,429 | ₩78,672 | ₩77,429 | ₩78,191 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩75,893 | ₩78,498 | ₩75,893 | ₩77,656 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,756 | ₩74,852 | ₩73,275 | ₩74,852 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,426 | ₩75,466 | ₩74,063 | ₩74,544 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,609 | ₩75,306 | ₩72,982 | ₩74,317 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,469 | ₩78,231 | ₩75,292 | ₩75,426 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,817 | ₩79,005 | ₩77,683 | ₩78,458 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,062 | ₩81,089 | ₩77,737 | ₩78,631 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,131 | ₩83,026 | ₩79,259 | ₩79,513 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,036 | ₩81,757 | ₩79,660 | ₩81,330 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,633 | ₩81,223 | ₩79,059 | ₩80,181 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,805 | ₩80,248 | ₩78,578 | ₩80,141 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩76,949 | ₩78,030 | ₩76,494 | ₩77,870 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,298 | ₩78,378 | ₩75,853 | ₩77,189 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,021 | ₩80,021 | ₩76,641 | ₩77,590 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,631 | ₩79,139 | ₩77,336 | ₩78,925 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,458 | ₩78,458 | ₩76,401 | ₩77,242 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,124 | ₩78,778 | ₩75,746 | ₩77,884 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,408 | ₩81,971 | ₩79,353 | ₩80,007 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,614 | ₩84,762 | ₩83,093 | ₩84,255 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,744 | ₩84,148 | ₩81,076 | ₩84,054 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,330 | ₩81,891 | ₩79,259 | ₩81,276 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,355 | ₩82,452 | ₩80,141 | ₩82,211 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,192 | ₩81,730 | ₩78,738 | ₩81,597 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,763 | ₩78,124 | ₩76,588 | ₩78,084 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,439 | ₩76,548 | ₩75,159 | ₩76,054 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,012 | ₩75,546 | ₩74,023 | ₩74,437 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,105 | ₩75,880 | ₩74,384 | ₩75,573 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,770 | ₩74,531 | ₩73,342 | ₩74,518 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,392 | ₩73,449 | ₩71,165 | ₩73,342 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,446 | ₩71,873 | ₩70,564 | ₩71,392 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,137 | ₩70,844 | ₩68,160 | ₩70,537 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,556 | ₩75,145 | ₩73,556 | ₩74,424 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,661 | ₩74,250 | ₩72,367 | ₩73,516 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,184 | ₩74,504 | ₩72,688 | ₩73,195 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,174 | ₩76,321 | ₩74,437 | ₩75,266 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,237 | ₩76,054 | ₩74,237 | ₩74,918 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,294 | ₩77,323 | ₩74,184 | ₩75,012 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,559 | ₩76,494 | ₩74,010 | ₩75,840 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩79,981 | ₩81,877 | ₩79,753 | ₩81,116 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,166 | ₩79,420 | ₩78,538 | ₩79,366 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,366 | ₩80,635 | ₩77,870 | ₩79,046 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,296 | ₩78,498 | ₩75,653 | ₩76,695 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,156 | ₩82,198 | ₩77,189 | ₩79,286 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,385 | ₩83,306 | ₩80,542 | ₩81,009 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,532 | ₩83,614 | ₩81,744 | ₩82,919 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,809 | ₩82,732 | ₩80,742 | ₩81,824 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,590 | ₩80,341 | ₩76,989 | ₩80,328 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,242 | ₩79,393 | ₩77,002 | ₩78,765 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,451 | ₩77,082 | ₩74,210 | ₩76,054 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,721 | ₩77,469 | ₩75,746 | ₩76,094 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,306 | ₩77,002 | ₩75,039 | ₩76,107 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,598 | ₩75,306 | ₩73,770 | ₩74,838 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,783 | ₩75,039 | ₩73,436 | ₩74,050 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,235 | ₩74,384 | ₩72,354 | ₩73,249 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,688 | ₩74,104 | ₩72,314 | ₩73,903 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,663 | ₩74,598 | ₩73,209 | ₩73,369 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,671 | ₩73,649 | ₩70,671 | ₩73,543 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,657 | ₩72,514 | ₩70,083 | ₩70,657 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,337 | ₩72,661 | ₩70,337 | ₩71,753 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,791 | ₩71,205 | ₩69,228 | ₩69,789 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,669 | ₩70,991 | ₩69,509 | ₩70,297 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,213 | ₩69,255 | ₩67,372 | ₩69,081 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,524 | ₩71,072 | ₩67,986 | ₩69,175 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩69,976 | ₩69,976 | ₩67,719 | ₩69,669 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,771 | ₩67,799 | ₩65,542 | ₩67,572 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,767 | ₩67,038 | ₩64,046 | ₩66,036 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,051 | ₩67,465 | ₩64,927 | ₩65,889 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,587 | ₩68,921 | ₩65,916 | ₩66,904 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,519 | ₩67,946 | ₩66,837 | ₩67,893 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,625 | ₩67,986 | ₩66,357 | ₩67,559 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,103 | ₩68,427 | ₩66,103 | ₩67,679 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,126 | ₩65,756 | ₩62,991 | ₩65,555 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩62,991 | ₩63,445 | ₩60,212 | ₩61,548 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,107 | ₩63,191 | ₩61,107 | ₩62,683 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,258 | ₩63,912 | ₩59,651 | ₩61,401 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,498 | ₩64,340 | ₩62,697 | ₩63,846 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,830 | ₩63,004 | ₩62,042 | ₩62,283 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,802 | ₩63,191 | ₩61,535 | ₩62,790 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,333 | ₩62,416 | ₩60,092 | ₩62,149 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,747 | ₩61,054 | ₩58,863 | ₩59,945 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,304 | ₩61,762 | ₩58,650 | ₩61,588 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,595 | ₩59,424 | ₩56,967 | ₩58,917 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,698 | ₩57,247 | ₩55,631 | ₩56,740 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,915 | ₩59,358 | ₩56,833 | ₩58,062 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,409 | ₩59,331 | ₩57,648 | ₩58,062 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,581 | ₩57,982 | ₩56,593 | ₩57,114 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,604 | ₩57,234 | ₩55,498 | ₩57,127 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,124 | ₩55,311 | ₩53,481 | ₩55,244 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,631 | ₩56,099 | ₩54,469 | ₩54,790 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,202 | ₩54,910 | ₩54,002 | ₩54,389 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,015 | ₩55,711 | ₩53,387 | ₩54,496 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,427 | ₩54,108 | ₩52,519 | ₩52,840 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,628 | ₩53,815 | ₩52,759 | ₩53,013 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,093 | ₩54,202 | ₩52,132 | ₩53,360 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,173 | ₩55,003 | ₩53,093 | ₩53,908 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,706 | ₩54,135 | ₩52,559 | ₩52,786 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,158 | ₩52,586 | ₩51,544 | ₩52,038 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,092 | ₩52,225 | ₩51,143 | ₩51,651 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,088 | ₩53,013 | ₩49,767 | ₩51,664 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,542 | ₩50,555 | ₩49,166 | ₩49,393 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,824 | ₩52,118 | ₩50,222 | ₩50,395 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,509 | ₩54,589 | ₩50,863 | ₩51,811 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,225 | ₩54,295 | ₩51,824 | ₩54,082 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,799 | ₩52,986 | ₩52,051 | ₩52,345 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,158 | ₩53,080 | ₩52,145 | ₩52,840 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,317 | ₩51,838 | ₩51,036 | ₩51,811 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,649 | ₩51,143 | ₩50,302 | ₩50,716 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,796 | ₩51,170 | ₩50,275 | ₩50,823 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,809 | ₩51,250 | ₩50,529 | ₩50,783 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,303 | ₩51,998 | ₩50,489 | ₩50,609 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,661 | ₩50,649 | ₩49,647 | ₩49,941 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,784 | ₩51,784 | ₩49,487 | ₩49,567 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,088 | ₩51,905 | ₩50,035 | ₩51,851 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,664 | ₩51,731 | ₩49,607 | ₩49,794 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,628 | ₩53,681 | ₩51,584 | ₩52,412 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,803 | ₩54,910 | ₩53,828 | ₩53,881 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,057 | ₩55,257 | ₩53,828 | ₩54,082 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,457 | ₩55,845 | ₩54,482 | ₩55,644 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,845 | ₩56,366 | ₩54,937 | ₩55,337 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,871 | ₩57,047 | ₩55,538 | ₩55,898 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,379 | ₩57,835 | ₩56,379 | ₩56,473 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,392 | ₩57,100 | ₩56,245 | ₩56,473 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩54,963 | ₩56,633 | ₩54,616 | ₩56,526 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,270 | ₩55,364 | ₩54,376 | ₩54,429 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,750 | ₩56,179 | ₩54,335 | ₩55,538 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩53,975 | ₩54,937 | ₩53,788 | ₩54,709 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,466 | ₩54,536 | ₩52,145 | ₩54,028 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,345 | ₩52,693 | ₩51,584 | ₩52,132 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩51,945 | ₩53,040 | ₩51,157 | ₩52,866 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,584 | ₩52,452 | ₩50,582 | ₩52,051 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,786 | ₩54,349 | ₩51,477 | ₩51,504 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,702 | ₩52,412 | ₩50,328 | ₩52,292 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,596 | ₩52,612 | ₩50,435 | ₩52,198 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,118 | ₩52,238 | ₩50,769 | ₩51,023 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,838 | ₩52,492 | ₩50,996 | ₩52,292 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,916 | ₩52,586 | ₩50,889 | ₩51,838 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,132 | ₩52,693 | ₩51,023 | ₩51,063 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,345 | ₩53,147 | ₩52,105 | ₩52,666 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,185 | ₩52,292 | ₩51,036 | ₩51,891 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,195 | ₩52,011 | ₩49,928 | ₩51,905 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,500 | ₩50,796 | ₩49,247 | ₩50,168 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,138 | ₩52,011 | ₩47,377 | ₩48,939 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,913 | ₩49,928 | ₩48,565 | ₩49,808 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,901 | ₩50,449 | ₩49,126 | ₩50,141 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,607 | ₩50,288 | ₩49,113 | ₩50,101 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,033 | ₩49,981 | ₩48,899 | ₩49,273 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,886 | ₩49,901 | ₩48,739 | ₩49,287 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,554 | ₩49,607 | ₩48,686 | ₩48,899 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,849 | ₩50,983 | ₩49,834 | ₩49,888 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,796 | ₩51,718 | ₩50,315 | ₩50,328 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,288 | ₩51,130 | ₩49,888 | ₩50,729 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,712 | ₩49,514 | ₩48,205 | ₩48,832 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,445 | ₩48,766 | ₩47,871 | ₩48,285 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,245 | ₩48,832 | ₩47,791 | ₩48,445 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,819 | ₩49,086 | ₩47,817 | ₩48,044 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,048 | ₩50,155 | ₩48,205 | ₩48,672 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,181 | ₩50,529 | ₩49,407 | ₩49,808 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,019 | ₩50,101 | ₩48,953 | ₩49,166 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,168 | ₩50,756 | ₩49,460 | ₩50,742 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,637 | ₩51,958 | ₩49,273 | ₩49,313 | -4.50% | 348.9만 |
|---|