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 | ₩84,600 | ₩86,414 | ₩84,413 | ₩85,240 | +0.76% | 315만 |
| 2026.10.08 | ₩83,879 | ₩85,133 | ₩83,546 | ₩84,560 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,665 | ₩83,225 | ₩81,277 | ₩81,984 | -0.82% | 303만 |
| 2026.10.06 | ₩80,703 | ₩82,585 | ₩80,250 | ₩82,038 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,343 | ₩82,852 | ₩79,516 | ₩81,330 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,396 | ₩80,783 | ₩78,982 | ₩80,516 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,207 | ₩80,316 | ₩76,967 | ₩80,036 | +3.66% | 307만 |
| 2026.09.30 | ₩78,715 | ₩79,089 | ₩76,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,154 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩77,848 | ₩79,155 | ₩77,594 | ₩78,502 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,411 | ₩81,557 | ₩79,289 | ₩79,436 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,129 | ₩80,543 | ₩79,129 | ₩80,236 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,797 | ₩81,544 | ₩79,796 | ₩80,743 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,169 | ₩81,104 | ₩78,502 | ₩79,703 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,795 | ₩79,996 | ₩78,181 | ₩78,488 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,091 | ₩82,211 | ₩80,183 | ₩80,303 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,026 | ₩84,079 | ₩83,105 | ₩83,225 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩82,905 | ₩84,546 | ₩82,732 | ₩84,053 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,682 | ₩88,403 | ₩82,892 | ₩83,759 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,402 | ₩89,951 | ₩87,402 | ₩89,363 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,721 | ₩89,190 | ₩86,321 | ₩87,215 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,080 | ₩85,467 | ₩83,786 | ₩84,987 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,669 | ₩87,762 | ₩84,453 | ₩85,400 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩86,922 | ₩87,402 | ₩85,787 | ₩85,894 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,255 | ₩87,629 | ₩84,119 | ₩85,534 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,402 | ₩87,469 | ₩85,734 | ₩86,414 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,070 | ₩89,630 | ₩87,842 | ₩87,949 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩87,962 | ₩90,084 | ₩87,962 | ₩89,283 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩88,936 | ₩88,936 | ₩87,469 | ₩88,843 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,363 | ₩88,923 | ₩86,655 | ₩87,602 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,335 | ₩87,562 | ₩85,294 | ₩86,188 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩86,962 | ₩87,682 | ₩85,187 | ₩86,975 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,680 | ₩86,935 | ₩84,266 | ₩86,094 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,094 | ₩87,375 | ₩85,534 | ₩85,934 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,443 | ₩89,070 | ₩86,521 | ₩87,962 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,337 | ₩89,991 | ₩88,256 | ₩89,163 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,003 | ₩89,924 | ₩88,349 | ₩89,003 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,735 | ₩88,643 | ₩87,215 | ₩87,482 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,735 | ₩87,308 | ₩85,254 | ₩86,761 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,480 | ₩85,347 | ₩83,719 | ₩85,200 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,106 | ₩84,827 | ₩83,572 | ₩84,093 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩82,932 | ₩83,706 | ₩81,797 | ₩83,145 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,213 | ₩85,080 | ₩83,786 | ₩84,333 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,480 | ₩85,694 | ₩84,079 | ₩84,666 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,610 | ₩84,987 | ₩80,583 | ₩84,813 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩78,942 | ₩80,463 | ₩78,515 | ₩79,209 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,302 | ₩80,063 | ₩78,168 | ₩79,876 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,250 | ₩81,250 | ₩77,181 | ₩77,341 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,703 | ₩81,664 | ₩79,409 | ₩81,064 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,783 | ₩82,571 | ₩80,450 | ₩82,571 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,091 | ₩83,412 | ₩81,424 | ₩83,345 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,663 | ₩82,385 | ₩80,343 | ₩82,224 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,066 | ₩84,066 | ₩80,543 | ₩81,771 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,183 | ₩80,903 | ₩78,221 | ₩78,929 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩82,918 | ₩84,173 | ₩80,143 | ₩80,170 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩81,918 | ₩86,214 | ₩81,824 | ₩84,239 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,544 | ₩83,425 | ₩81,197 | ₩81,918 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,076 | ₩81,184 | ₩80,076 | ₩80,743 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩77,928 | ₩79,249 | ₩77,514 | ₩79,222 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,580 | ₩78,301 | ₩76,046 | ₩77,087 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,700 | ₩77,367 | ₩75,686 | ₩77,114 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩74,859 | ₩76,166 | ₩74,859 | ₩75,326 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,059 | ₩75,726 | ₩73,805 | ₩74,792 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩75,873 | ₩76,460 | ₩74,272 | ₩75,139 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,526 | ₩76,273 | ₩74,699 | ₩75,406 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩73,911 | ₩74,138 | ₩72,764 | ₩74,098 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,392 | ₩74,912 | ₩73,151 | ₩73,458 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩74,859 | ₩76,086 | ₩74,232 | ₩75,192 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,323 | ₩73,818 | ₩71,323 | ₩73,351 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,429 | ₩71,269 | ₩70,028 | ₩71,122 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,015 | ₩70,869 | ₩69,708 | ₩70,669 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,055 | ₩70,976 | ₩69,201 | ₩69,361 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,403 | ₩72,030 | ₩70,188 | ₩70,255 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,615 | ₩71,456 | ₩70,575 | ₩70,989 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩70,882 | ₩71,776 | ₩70,495 | ₩70,976 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,735 | ₩71,603 | ₩69,481 | ₩71,456 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩70,949 | ₩72,057 | ₩69,895 | ₩70,402 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,509 | ₩73,885 | ₩71,496 | ₩73,217 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩71,896 | ₩72,884 | ₩70,429 | ₩72,884 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,522 | ₩70,962 | ₩69,414 | ₩69,935 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,323 | ₩72,257 | ₩70,482 | ₩71,536 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,016 | ₩72,310 | ₩71,016 | ₩71,389 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,457 | ₩73,444 | ₩71,936 | ₩72,470 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,111 | ₩77,074 | ₩74,111 | ₩76,660 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,781 | ₩78,528 | ₩74,512 | ₩75,432 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,073 | ₩78,395 | ₩76,020 | ₩77,314 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,567 | ₩76,780 | ₩73,911 | ₩75,513 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,033 | ₩77,834 | ₩76,033 | ₩77,274 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,688 | ₩78,782 | ₩75,606 | ₩75,659 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩77,901 | ₩79,582 | ₩77,581 | ₩79,115 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,648 | ₩79,943 | ₩78,008 | ₩79,049 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,354 | ₩78,595 | ₩77,354 | ₩78,115 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩75,819 | ₩78,422 | ₩75,819 | ₩77,581 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,684 | ₩74,779 | ₩73,204 | ₩74,779 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,352 | ₩75,392 | ₩73,991 | ₩74,472 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,538 | ₩75,232 | ₩72,911 | ₩74,245 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,394 | ₩78,155 | ₩75,219 | ₩75,352 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,741 | ₩78,929 | ₩77,608 | ₩78,381 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩80,984 | ₩81,010 | ₩77,661 | ₩78,555 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,051 | ₩82,945 | ₩79,182 | ₩79,436 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩80,957 | ₩81,677 | ₩79,582 | ₩81,250 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,556 | ₩81,144 | ₩78,982 | ₩80,103 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,728 | ₩80,170 | ₩78,502 | ₩80,063 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩76,874 | ₩77,954 | ₩76,420 | ₩77,794 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,221 | ₩78,301 | ₩75,779 | ₩77,114 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩79,943 | ₩79,943 | ₩76,567 | ₩77,514 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,555 | ₩79,062 | ₩77,261 | ₩78,849 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,381 | ₩78,381 | ₩76,327 | ₩77,167 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,048 | ₩78,702 | ₩75,673 | ₩77,808 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,330 | ₩81,891 | ₩79,276 | ₩79,929 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,532 | ₩84,680 | ₩83,012 | ₩84,173 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,664 | ₩84,066 | ₩80,997 | ₩83,973 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,250 | ₩81,811 | ₩79,182 | ₩81,197 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,276 | ₩82,371 | ₩80,063 | ₩82,131 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,115 | ₩81,651 | ₩78,662 | ₩81,517 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,688 | ₩78,048 | ₩76,513 | ₩78,008 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,366 | ₩76,473 | ₩75,086 | ₩75,980 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩74,939 | ₩75,473 | ₩73,951 | ₩74,365 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,032 | ₩75,806 | ₩74,312 | ₩75,499 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,698 | ₩74,458 | ₩73,271 | ₩74,445 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,323 | ₩73,378 | ₩71,096 | ₩73,271 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,376 | ₩71,803 | ₩70,495 | ₩71,323 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,068 | ₩70,776 | ₩68,093 | ₩70,469 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,484 | ₩75,072 | ₩73,484 | ₩74,352 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,590 | ₩74,178 | ₩72,297 | ₩73,444 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,111 | ₩74,432 | ₩72,617 | ₩73,124 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,100 | ₩76,246 | ₩74,365 | ₩75,192 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,165 | ₩75,980 | ₩74,165 | ₩74,845 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,220 | ₩77,247 | ₩74,111 | ₩74,939 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,486 | ₩76,420 | ₩73,938 | ₩75,766 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩79,903 | ₩81,797 | ₩79,676 | ₩81,037 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,089 | ₩79,342 | ₩78,462 | ₩79,289 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,289 | ₩80,557 | ₩77,794 | ₩78,969 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,221 | ₩78,422 | ₩75,579 | ₩76,620 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,077 | ₩82,118 | ₩77,114 | ₩79,209 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,305 | ₩83,225 | ₩80,463 | ₩80,930 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,451 | ₩83,532 | ₩81,664 | ₩82,838 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,730 | ₩82,651 | ₩80,663 | ₩81,744 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,514 | ₩80,263 | ₩76,914 | ₩80,250 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,167 | ₩79,316 | ₩76,927 | ₩78,688 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,378 | ₩77,007 | ₩74,138 | ₩75,980 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,647 | ₩77,394 | ₩75,673 | ₩76,020 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,232 | ₩76,927 | ₩74,965 | ₩76,033 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,525 | ₩75,232 | ₩73,698 | ₩74,765 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,711 | ₩74,965 | ₩73,364 | ₩73,978 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,164 | ₩74,312 | ₩72,283 | ₩73,177 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,617 | ₩74,031 | ₩72,243 | ₩73,831 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,591 | ₩74,525 | ₩73,137 | ₩73,297 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,602 | ₩73,578 | ₩70,602 | ₩73,471 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,589 | ₩72,443 | ₩70,015 | ₩70,589 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,268 | ₩72,590 | ₩70,268 | ₩71,683 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,722 | ₩71,136 | ₩69,161 | ₩69,721 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,601 | ₩70,922 | ₩69,441 | ₩70,228 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,147 | ₩69,188 | ₩67,306 | ₩69,014 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,455 | ₩71,002 | ₩67,920 | ₩69,108 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩69,908 | ₩69,908 | ₩67,653 | ₩69,601 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,706 | ₩67,733 | ₩65,478 | ₩67,506 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,704 | ₩66,973 | ₩63,984 | ₩65,972 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩66,986 | ₩67,400 | ₩64,864 | ₩65,825 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,520 | ₩68,854 | ₩65,852 | ₩66,839 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,453 | ₩67,880 | ₩66,772 | ₩67,827 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,560 | ₩67,920 | ₩66,292 | ₩67,493 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,038 | ₩68,360 | ₩66,038 | ₩67,613 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,064 | ₩65,692 | ₩62,929 | ₩65,491 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩62,929 | ₩63,383 | ₩60,154 | ₩61,488 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,048 | ₩63,130 | ₩61,048 | ₩62,622 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,196 | ₩63,850 | ₩59,593 | ₩61,341 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,436 | ₩64,277 | ₩62,636 | ₩63,783 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,769 | ₩62,943 | ₩61,982 | ₩62,222 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,742 | ₩63,130 | ₩61,475 | ₩62,729 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,274 | ₩62,356 | ₩60,034 | ₩62,089 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,688 | ₩60,995 | ₩58,806 | ₩59,887 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,246 | ₩61,702 | ₩58,593 | ₩61,528 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,538 | ₩59,367 | ₩56,911 | ₩58,860 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,644 | ₩57,192 | ₩55,577 | ₩56,684 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,859 | ₩59,300 | ₩56,778 | ₩58,006 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,352 | ₩59,273 | ₩57,592 | ₩58,006 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,525 | ₩57,925 | ₩56,538 | ₩57,058 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,550 | ₩57,178 | ₩55,443 | ₩57,071 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,070 | ₩55,257 | ₩53,429 | ₩55,190 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,577 | ₩56,044 | ₩54,416 | ₩54,736 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,149 | ₩54,856 | ₩53,949 | ₩54,336 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩53,962 | ₩55,657 | ₩53,335 | ₩54,443 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,375 | ₩54,056 | ₩52,468 | ₩52,788 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,575 | ₩53,762 | ₩52,708 | ₩52,962 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,042 | ₩54,149 | ₩52,081 | ₩53,308 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,122 | ₩54,950 | ₩53,042 | ₩53,856 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,655 | ₩54,082 | ₩52,508 | ₩52,735 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,108 | ₩52,535 | ₩51,494 | ₩51,987 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,041 | ₩52,174 | ₩51,093 | ₩51,600 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,039 | ₩52,962 | ₩49,719 | ₩51,614 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,493 | ₩50,506 | ₩49,119 | ₩49,345 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,774 | ₩52,068 | ₩50,173 | ₩50,346 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,456 | ₩54,536 | ₩50,813 | ₩51,761 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,174 | ₩54,243 | ₩51,774 | ₩54,029 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,748 | ₩52,935 | ₩52,001 | ₩52,294 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,108 | ₩53,028 | ₩52,094 | ₩52,788 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,267 | ₩51,787 | ₩50,987 | ₩51,761 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,600 | ₩51,093 | ₩50,253 | ₩50,666 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,746 | ₩51,120 | ₩50,226 | ₩50,773 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,760 | ₩51,200 | ₩50,480 | ₩50,733 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,254 | ₩51,947 | ₩50,440 | ₩50,560 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,612 | ₩50,600 | ₩49,599 | ₩49,892 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,734 | ₩51,734 | ₩49,439 | ₩49,519 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,039 | ₩51,854 | ₩49,986 | ₩51,801 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,614 | ₩51,681 | ₩49,559 | ₩49,746 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,575 | ₩53,629 | ₩51,534 | ₩52,361 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,750 | ₩54,856 | ₩53,776 | ₩53,829 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,003 | ₩55,203 | ₩53,776 | ₩54,029 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,403 | ₩55,790 | ₩54,429 | ₩55,590 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,790 | ₩56,311 | ₩54,883 | ₩55,283 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,817 | ₩56,991 | ₩55,484 | ₩55,844 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,324 | ₩57,779 | ₩56,324 | ₩56,418 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,338 | ₩57,045 | ₩56,191 | ₩56,418 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩54,910 | ₩56,578 | ₩54,563 | ₩56,471 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,217 | ₩55,310 | ₩54,323 | ₩54,376 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,696 | ₩56,124 | ₩54,283 | ₩55,484 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩53,922 | ₩54,883 | ₩53,735 | ₩54,656 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,414 | ₩54,483 | ₩52,094 | ₩53,976 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,294 | ₩52,641 | ₩51,534 | ₩52,081 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩51,894 | ₩52,988 | ₩51,107 | ₩52,815 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,534 | ₩52,401 | ₩50,533 | ₩52,001 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,735 | ₩54,296 | ₩51,427 | ₩51,454 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,653 | ₩52,361 | ₩50,279 | ₩52,241 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,546 | ₩52,561 | ₩50,386 | ₩52,148 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,068 | ₩52,188 | ₩50,720 | ₩50,973 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,787 | ₩52,441 | ₩50,947 | ₩52,241 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,867 | ₩52,535 | ₩50,840 | ₩51,787 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,081 | ₩52,641 | ₩50,973 | ₩51,013 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,294 | ₩53,095 | ₩52,054 | ₩52,615 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,134 | ₩52,241 | ₩50,987 | ₩51,841 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,146 | ₩51,961 | ₩49,879 | ₩51,854 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,452 | ₩50,746 | ₩49,199 | ₩50,119 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,091 | ₩51,961 | ₩47,330 | ₩48,892 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,865 | ₩49,879 | ₩48,518 | ₩49,759 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,852 | ₩50,400 | ₩49,078 | ₩50,093 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,559 | ₩50,239 | ₩49,065 | ₩50,053 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩48,985 | ₩49,932 | ₩48,852 | ₩49,225 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,838 | ₩49,852 | ₩48,692 | ₩49,239 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,505 | ₩49,559 | ₩48,638 | ₩48,852 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,800 | ₩50,933 | ₩49,786 | ₩49,839 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,746 | ₩51,667 | ₩50,266 | ₩50,279 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,239 | ₩51,080 | ₩49,839 | ₩50,680 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,665 | ₩49,465 | ₩48,158 | ₩48,785 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,398 | ₩48,718 | ₩47,824 | ₩48,238 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,198 | ₩48,785 | ₩47,744 | ₩48,398 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,772 | ₩49,038 | ₩47,771 | ₩47,998 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩49,999 | ₩50,106 | ₩48,158 | ₩48,625 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,133 | ₩50,480 | ₩49,359 | ₩49,759 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩48,972 | ₩50,053 | ₩48,905 | ₩49,119 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,119 | ₩50,706 | ₩49,412 | ₩50,693 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,587 | ₩51,907 | ₩49,225 | ₩49,265 | -4.50% | 348.9만 |
|---|