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 | ₩84,791 | ₩86,609 | ₩84,603 | ₩85,432 | +0.76% | 315만 |
| 2026.10.08 | ₩84,068 | ₩85,325 | ₩83,734 | ₩84,750 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,851 | ₩83,413 | ₩81,460 | ₩82,169 | -0.82% | 303만 |
| 2026.10.06 | ₩80,885 | ₩82,771 | ₩80,431 | ₩82,223 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,524 | ₩83,039 | ₩79,695 | ₩81,514 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,575 | ₩80,966 | ₩79,160 | ₩80,698 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,381 | ₩80,498 | ₩77,141 | ₩80,217 | +3.66% | 307만 |
| 2026.09.30 | ₩78,893 | ₩79,267 | ₩76,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,328 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩78,023 | ₩79,334 | ₩77,769 | ₩78,679 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,594 | ₩81,741 | ₩79,468 | ₩79,615 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,307 | ₩80,725 | ₩79,307 | ₩80,417 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,979 | ₩81,728 | ₩79,976 | ₩80,925 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,347 | ₩81,287 | ₩78,679 | ₩79,882 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,973 | ₩80,177 | ₩78,358 | ₩78,665 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,276 | ₩82,397 | ₩80,364 | ₩80,484 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,215 | ₩84,269 | ₩83,293 | ₩83,413 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩83,092 | ₩84,737 | ₩82,918 | ₩84,242 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,880 | ₩88,602 | ₩83,079 | ₩83,948 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,599 | ₩90,153 | ₩87,599 | ₩89,565 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,917 | ₩89,391 | ₩86,516 | ₩87,412 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,272 | ₩85,660 | ₩83,975 | ₩85,178 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,867 | ₩87,960 | ₩84,643 | ₩85,593 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,118 | ₩87,599 | ₩85,981 | ₩86,088 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,452 | ₩87,826 | ₩84,309 | ₩85,727 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,599 | ₩87,666 | ₩85,927 | ₩86,609 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,271 | ₩89,832 | ₩88,040 | ₩88,147 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,161 | ₩90,287 | ₩88,161 | ₩89,485 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,137 | ₩89,137 | ₩87,666 | ₩89,043 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,562 | ₩89,124 | ₩86,850 | ₩87,800 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,532 | ₩87,760 | ₩85,486 | ₩86,382 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,158 | ₩87,880 | ₩85,379 | ₩87,171 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,871 | ₩87,131 | ₩84,456 | ₩86,288 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,288 | ₩87,572 | ₩85,727 | ₩86,128 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,642 | ₩89,271 | ₩86,716 | ₩88,161 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,538 | ₩90,194 | ₩88,455 | ₩89,364 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,204 | ₩90,127 | ₩88,549 | ₩89,204 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,933 | ₩88,843 | ₩87,412 | ₩87,679 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,930 | ₩87,505 | ₩85,446 | ₩86,957 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,670 | ₩85,539 | ₩83,908 | ₩85,392 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,296 | ₩85,018 | ₩83,761 | ₩84,282 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,119 | ₩83,894 | ₩81,982 | ₩83,333 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,403 | ₩85,272 | ₩83,975 | ₩84,523 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,670 | ₩85,887 | ₩84,269 | ₩84,857 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,792 | ₩85,178 | ₩80,765 | ₩85,005 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,120 | ₩80,645 | ₩78,692 | ₩79,387 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,481 | ₩80,243 | ₩78,344 | ₩80,056 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,434 | ₩81,434 | ₩77,355 | ₩77,515 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,885 | ₩81,848 | ₩79,588 | ₩81,246 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,966 | ₩82,758 | ₩80,631 | ₩82,758 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,276 | ₩83,600 | ₩81,608 | ₩83,533 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,845 | ₩82,570 | ₩80,524 | ₩82,410 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,256 | ₩84,256 | ₩80,725 | ₩81,955 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,364 | ₩81,086 | ₩78,398 | ₩79,107 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩83,105 | ₩84,363 | ₩80,324 | ₩80,350 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩82,102 | ₩86,409 | ₩82,009 | ₩84,429 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,728 | ₩83,614 | ₩81,380 | ₩82,102 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,257 | ₩81,367 | ₩80,257 | ₩80,925 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,104 | ₩79,428 | ₩77,689 | ₩79,401 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,753 | ₩78,478 | ₩76,218 | ₩77,261 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,873 | ₩77,542 | ₩75,857 | ₩77,288 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩75,028 | ₩76,338 | ₩75,028 | ₩75,496 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,228 | ₩75,897 | ₩73,971 | ₩74,961 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩76,044 | ₩76,632 | ₩74,439 | ₩75,308 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,696 | ₩76,445 | ₩74,867 | ₩75,576 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩74,078 | ₩74,305 | ₩72,928 | ₩74,265 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,559 | ₩75,081 | ₩73,316 | ₩73,623 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩75,028 | ₩76,258 | ₩74,399 | ₩75,362 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,483 | ₩73,984 | ₩71,483 | ₩73,516 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,587 | ₩71,430 | ₩70,186 | ₩71,283 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,173 | ₩71,029 | ₩69,865 | ₩70,828 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,213 | ₩71,136 | ₩69,357 | ₩69,518 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,564 | ₩72,192 | ₩70,347 | ₩70,414 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,775 | ₩71,617 | ₩70,735 | ₩71,149 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩71,042 | ₩71,938 | ₩70,654 | ₩71,136 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,892 | ₩71,764 | ₩69,638 | ₩71,617 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,109 | ₩72,219 | ₩70,052 | ₩70,561 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,671 | ₩74,051 | ₩71,657 | ₩73,383 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩72,059 | ₩73,048 | ₩70,587 | ₩73,048 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,681 | ₩71,122 | ₩69,571 | ₩70,093 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,483 | ₩72,420 | ₩70,641 | ₩71,697 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,176 | ₩72,473 | ₩71,176 | ₩71,550 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,620 | ₩73,610 | ₩72,099 | ₩72,634 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,279 | ₩77,248 | ₩74,279 | ₩76,833 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,956 | ₩78,705 | ₩74,680 | ₩75,603 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,245 | ₩78,572 | ₩76,191 | ₩77,488 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,739 | ₩76,953 | ₩74,078 | ₩75,683 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,204 | ₩78,010 | ₩76,204 | ₩77,448 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,866 | ₩78,960 | ₩75,777 | ₩75,830 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩78,077 | ₩79,762 | ₩77,756 | ₩79,294 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,826 | ₩80,123 | ₩78,184 | ₩79,227 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,528 | ₩78,772 | ₩77,528 | ₩78,291 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩75,990 | ₩78,598 | ₩75,990 | ₩77,756 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,851 | ₩74,947 | ₩73,369 | ₩74,947 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,522 | ₩75,563 | ₩74,158 | ₩74,640 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,704 | ₩75,402 | ₩73,075 | ₩74,412 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,569 | ₩78,331 | ₩75,389 | ₩75,522 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,916 | ₩79,107 | ₩77,783 | ₩78,558 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,166 | ₩81,193 | ₩77,836 | ₩78,732 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,236 | ₩83,132 | ₩79,361 | ₩79,615 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,139 | ₩81,862 | ₩79,762 | ₩81,434 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,735 | ₩81,327 | ₩79,160 | ₩80,284 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,906 | ₩80,350 | ₩78,679 | ₩80,243 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩77,047 | ₩78,130 | ₩76,592 | ₩77,970 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,398 | ₩78,478 | ₩75,950 | ₩77,288 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,123 | ₩80,123 | ₩76,739 | ₩77,689 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,732 | ₩79,240 | ₩77,435 | ₩79,026 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,558 | ₩78,558 | ₩76,499 | ₩77,341 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,224 | ₩78,879 | ₩75,843 | ₩77,983 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,511 | ₩82,076 | ₩79,454 | ₩80,110 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,721 | ₩84,871 | ₩83,199 | ₩84,363 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,848 | ₩84,256 | ₩81,180 | ₩84,162 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,434 | ₩81,995 | ₩79,361 | ₩81,380 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,457 | ₩82,557 | ₩80,243 | ₩82,316 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,294 | ₩81,835 | ₩78,839 | ₩81,701 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,863 | ₩78,224 | ₩76,686 | ₩78,184 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,536 | ₩76,646 | ₩75,255 | ₩76,151 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,108 | ₩75,643 | ₩74,118 | ₩74,533 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,201 | ₩75,977 | ₩74,479 | ₩75,670 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,864 | ₩74,626 | ₩73,436 | ₩74,613 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,483 | ₩73,543 | ₩71,256 | ₩73,436 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,537 | ₩71,965 | ₩70,654 | ₩71,483 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,226 | ₩70,935 | ₩68,247 | ₩70,628 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,650 | ₩75,242 | ₩73,650 | ₩74,519 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,754 | ₩74,346 | ₩72,460 | ₩73,610 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,279 | ₩74,600 | ₩72,781 | ₩73,289 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,271 | ₩76,418 | ₩74,533 | ₩75,362 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,332 | ₩76,151 | ₩74,332 | ₩75,014 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,392 | ₩77,422 | ₩74,279 | ₩75,108 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,656 | ₩76,592 | ₩74,105 | ₩75,937 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩80,083 | ₩81,982 | ₩79,856 | ₩81,220 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,267 | ₩79,521 | ₩78,639 | ₩79,468 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,468 | ₩80,738 | ₩77,970 | ₩79,147 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,395 | ₩78,598 | ₩75,750 | ₩76,793 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,260 | ₩82,303 | ₩77,288 | ₩79,387 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,490 | ₩83,413 | ₩80,645 | ₩81,113 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,637 | ₩83,721 | ₩81,848 | ₩83,025 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,912 | ₩82,838 | ₩80,845 | ₩81,929 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,689 | ₩80,444 | ₩77,087 | ₩80,431 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,341 | ₩79,494 | ₩77,101 | ₩78,866 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,546 | ₩77,181 | ₩74,305 | ₩76,151 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,820 | ₩77,569 | ₩75,843 | ₩76,191 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,402 | ₩77,101 | ₩75,135 | ₩76,204 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,693 | ₩75,402 | ₩73,864 | ₩74,934 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,877 | ₩75,135 | ₩73,530 | ₩74,145 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,329 | ₩74,479 | ₩72,446 | ₩73,342 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,781 | ₩74,198 | ₩72,406 | ₩73,998 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,757 | ₩74,693 | ₩73,302 | ₩73,463 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,761 | ₩73,744 | ₩70,761 | ₩73,637 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,748 | ₩72,607 | ₩70,173 | ₩70,748 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,427 | ₩72,754 | ₩70,427 | ₩71,845 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,882 | ₩71,296 | ₩69,317 | ₩69,879 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,758 | ₩71,082 | ₩69,598 | ₩70,387 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,301 | ₩69,344 | ₩67,458 | ₩69,170 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,614 | ₩71,163 | ₩68,073 | ₩69,263 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩70,066 | ₩70,066 | ₩67,806 | ₩69,758 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,856 | ₩67,886 | ₩65,626 | ₩67,659 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,850 | ₩67,124 | ₩64,128 | ₩66,121 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,137 | ₩67,552 | ₩65,011 | ₩65,973 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,675 | ₩69,009 | ₩66,000 | ₩66,990 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,605 | ₩68,033 | ₩66,923 | ₩67,980 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,712 | ₩68,073 | ₩66,442 | ₩67,645 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,187 | ₩68,514 | ₩66,187 | ₩67,766 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,208 | ₩65,840 | ₩63,071 | ₩65,639 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩63,071 | ₩63,526 | ₩60,290 | ₩61,627 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,186 | ₩63,272 | ₩61,186 | ₩62,764 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,339 | ₩63,994 | ₩59,728 | ₩61,480 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,580 | ₩64,422 | ₩62,777 | ₩63,927 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,911 | ₩63,085 | ₩62,122 | ₩62,362 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,881 | ₩63,272 | ₩61,614 | ₩62,871 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,410 | ₩62,496 | ₩60,169 | ₩62,229 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,824 | ₩61,132 | ₩58,939 | ₩60,022 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,380 | ₩61,841 | ₩58,725 | ₩61,667 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,668 | ₩59,500 | ₩57,040 | ₩58,992 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,769 | ₩57,321 | ₩55,702 | ₩56,812 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,989 | ₩59,434 | ₩56,906 | ₩58,136 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,484 | ₩59,407 | ₩57,722 | ₩58,136 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,655 | ₩58,056 | ₩56,665 | ₩57,187 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,676 | ₩57,307 | ₩55,569 | ₩57,200 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,194 | ₩55,381 | ₩53,549 | ₩55,314 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,702 | ₩56,170 | ₩54,539 | ₩54,860 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,271 | ₩54,980 | ₩54,071 | ₩54,459 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,084 | ₩55,783 | ₩53,455 | ₩54,566 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,496 | ₩54,178 | ₩52,586 | ₩52,907 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,696 | ₩53,883 | ₩52,827 | ₩53,081 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,161 | ₩54,271 | ₩52,198 | ₩53,429 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,241 | ₩55,074 | ₩53,161 | ₩53,977 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,773 | ₩54,204 | ₩52,626 | ₩52,854 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,225 | ₩52,653 | ₩51,610 | ₩52,105 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,158 | ₩52,292 | ₩51,209 | ₩51,717 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,152 | ₩53,081 | ₩49,831 | ₩51,730 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,607 | ₩50,620 | ₩49,229 | ₩49,457 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,891 | ₩52,185 | ₩50,286 | ₩50,460 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,579 | ₩54,659 | ₩50,928 | ₩51,877 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,292 | ₩54,365 | ₩51,891 | ₩54,151 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,867 | ₩53,054 | ₩52,118 | ₩52,412 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,225 | ₩53,148 | ₩52,212 | ₩52,907 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,383 | ₩51,904 | ₩51,102 | ₩51,877 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,714 | ₩51,209 | ₩50,366 | ₩50,781 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,861 | ₩51,235 | ₩50,339 | ₩50,888 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,874 | ₩51,316 | ₩50,593 | ₩50,848 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,369 | ₩52,065 | ₩50,553 | ₩50,674 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,724 | ₩50,714 | ₩49,711 | ₩50,005 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,851 | ₩51,851 | ₩49,550 | ₩49,631 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,152 | ₩51,971 | ₩50,099 | ₩51,917 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,730 | ₩51,797 | ₩49,671 | ₩49,858 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,696 | ₩53,750 | ₩51,650 | ₩52,479 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,873 | ₩54,980 | ₩53,897 | ₩53,950 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,127 | ₩55,328 | ₩53,897 | ₩54,151 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,528 | ₩55,916 | ₩54,552 | ₩55,716 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,916 | ₩56,438 | ₩55,007 | ₩55,408 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,943 | ₩57,120 | ₩55,609 | ₩55,970 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,451 | ₩57,909 | ₩56,451 | ₩56,545 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,465 | ₩57,173 | ₩56,317 | ₩56,545 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩55,034 | ₩56,705 | ₩54,686 | ₩56,598 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,341 | ₩55,435 | ₩54,445 | ₩54,499 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,820 | ₩56,251 | ₩54,405 | ₩55,609 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩54,044 | ₩55,007 | ₩53,857 | ₩54,779 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,533 | ₩54,606 | ₩52,212 | ₩54,097 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,412 | ₩52,760 | ₩51,650 | ₩52,198 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩52,011 | ₩53,108 | ₩51,222 | ₩52,934 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,650 | ₩52,519 | ₩50,647 | ₩52,118 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,854 | ₩54,418 | ₩51,543 | ₩51,570 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,767 | ₩52,479 | ₩50,393 | ₩52,359 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,660 | ₩52,680 | ₩50,500 | ₩52,265 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,185 | ₩52,305 | ₩50,834 | ₩51,088 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,904 | ₩52,559 | ₩51,062 | ₩52,359 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,981 | ₩52,653 | ₩50,955 | ₩51,904 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,198 | ₩52,760 | ₩51,088 | ₩51,128 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,412 | ₩53,215 | ₩52,172 | ₩52,733 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,252 | ₩52,359 | ₩51,102 | ₩51,958 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,259 | ₩52,078 | ₩49,992 | ₩51,971 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,564 | ₩50,861 | ₩49,310 | ₩50,232 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,200 | ₩52,078 | ₩47,437 | ₩49,002 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,975 | ₩49,992 | ₩48,628 | ₩49,871 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,965 | ₩50,513 | ₩49,189 | ₩50,206 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,671 | ₩50,353 | ₩49,176 | ₩50,165 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,096 | ₩50,045 | ₩48,962 | ₩49,336 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,948 | ₩49,965 | ₩48,801 | ₩49,350 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,617 | ₩49,671 | ₩48,748 | ₩48,962 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,914 | ₩51,048 | ₩49,898 | ₩49,952 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,861 | ₩51,784 | ₩50,379 | ₩50,393 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,353 | ₩51,195 | ₩49,952 | ₩50,794 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,775 | ₩49,577 | ₩48,266 | ₩48,895 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,507 | ₩48,828 | ₩47,932 | ₩48,347 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,307 | ₩48,895 | ₩47,852 | ₩48,507 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,882 | ₩49,149 | ₩47,879 | ₩48,106 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,112 | ₩50,219 | ₩48,266 | ₩48,734 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,246 | ₩50,593 | ₩49,470 | ₩49,871 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,082 | ₩50,165 | ₩49,015 | ₩49,229 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,232 | ₩50,821 | ₩49,524 | ₩50,807 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,703 | ₩52,024 | ₩49,336 | ₩49,376 | -4.50% | 348.9만 |
|---|