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 | ₩84,695 | ₩86,512 | ₩84,508 | ₩85,336 | +0.76% | 315만 |
| 2026.10.08 | ₩83,973 | ₩85,229 | ₩83,639 | ₩84,655 | +0.81% | 301.6만 |
| 2026.10.07 | ₩82,758 | ₩83,319 | ₩81,368 | ₩82,076 | -0.82% | 303만 |
| 2026.10.06 | ₩80,794 | ₩82,678 | ₩80,340 | ₩82,130 | +1.65% | 225.5만 |
| 2026.10.05 | ₩80,433 | ₩82,945 | ₩79,605 | ₩81,422 | +1.23% | 308.6만 |
| 2026.10.02 | ₩79,485 | ₩80,874 | ₩79,071 | ₩80,607 | +1.41% | 229.8만 |
| 2026.10.01 | ₩77,294 | ₩80,407 | ₩77,054 | ₩80,126 | +3.66% | 307만 |
| 2026.09.30 | ₩78,804 | ₩79,178 | ₩76,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,241 |
| -1.98% |
| 443.6만 |
| 2026.09.29 | ₩77,935 | ₩79,244 | ₩77,681 | ₩78,590 | +0.84% | 211.7만 |
|---|
| 2026.09.28 | ₩81,502 | ₩81,649 | ₩79,378 | ₩79,525 | -2.43% | 272만 |
|---|
| 2026.09.25 | ₩79,218 | ₩80,634 | ₩79,218 | ₩80,326 | +1.40% | 283.1만 |
|---|
| 2026.09.24 | ₩80,888 | ₩81,636 | ₩79,886 | ₩80,834 | -0.07% | 270.1만 |
|---|
| 2026.09.23 | ₩79,258 | ₩81,195 | ₩78,590 | ₩79,792 | +0.67% | 281.6만 |
|---|
| 2026.09.22 | ₩78,884 | ₩80,086 | ₩78,269 | ₩78,576 | -0.39% | 314만 |
|---|
| 2026.09.21 | ₩82,183 | ₩82,304 | ₩80,273 | ₩80,393 | -2.18% | 251만 |
|---|
| 2026.09.18 | ₩84,120 | ₩84,174 | ₩83,199 | ₩83,319 | -0.95% | 628.8만 |
|---|
| 2026.09.17 | ₩82,998 | ₩84,641 | ₩82,825 | ₩84,147 | +1.38% | 324.3만 |
|---|
| 2026.09.16 | ₩87,781 | ₩88,502 | ₩82,985 | ₩83,853 | -4.47% | 308.3만 |
|---|
| 2026.09.15 | ₩87,500 | ₩90,052 | ₩87,500 | ₩89,464 | +2.24% | 255.2만 |
|---|
| 2026.09.14 | ₩86,819 | ₩89,290 | ₩86,418 | ₩87,313 | +0.57% | 591.8만 |
|---|
| 2026.09.11 | ₩85,176 | ₩85,563 | ₩83,880 | ₩85,082 | -0.11% | 277.5만 |
|---|
| 2026.09.10 | ₩87,767 | ₩87,861 | ₩84,548 | ₩85,496 | -2.59% | 405.4만 |
|---|
| 2026.09.09 | ₩87,019 | ₩87,500 | ₩85,884 | ₩85,991 | -1.18% | 267.5만 |
|---|
| 2026.09.08 | ₩87,353 | ₩87,727 | ₩84,214 | ₩85,630 | -1.97% | 546.9만 |
|---|
| 2026.09.04 | ₩87,500 | ₩87,567 | ₩85,830 | ₩86,512 | -1.13% | 359만 |
|---|
| 2026.09.03 | ₩89,170 | ₩89,731 | ₩87,941 | ₩88,048 | -1.26% | 235.4만 |
|---|
| 2026.09.02 | ₩88,061 | ₩90,185 | ₩88,061 | ₩89,384 | +1.50% | 241.5만 |
|---|
| 2026.09.01 | ₩89,036 | ₩89,036 | ₩87,567 | ₩88,943 | -0.11% | 228.6만 |
|---|
| 2026.08.31 | ₩88,462 | ₩89,023 | ₩86,752 | ₩87,701 | -0.86% | 257.2만 |
|---|
| 2026.08.28 | ₩87,433 | ₩87,660 | ₩85,389 | ₩86,284 | -1.31% | 217.1만 |
|---|
| 2026.08.27 | ₩87,059 | ₩87,781 | ₩85,283 | ₩87,073 | +0.02% | 291.6만 |
|---|
| 2026.08.26 | ₩84,775 | ₩87,033 | ₩84,361 | ₩86,191 | +1.67% | 218.4만 |
|---|
| 2026.08.25 | ₩86,191 | ₩87,473 | ₩85,630 | ₩86,031 | -0.19% | 278.8만 |
|---|
| 2026.08.24 | ₩88,542 | ₩89,170 | ₩86,618 | ₩88,061 | -0.54% | 294.3만 |
|---|
| 2026.08.21 | ₩89,437 | ₩90,092 | ₩88,355 | ₩89,264 | -0.19% | 308.9만 |
|---|
| 2026.08.20 | ₩89,103 | ₩90,025 | ₩88,449 | ₩89,103 | 0.00% | 481.7만 |
|---|
| 2026.08.19 | ₩87,834 | ₩88,743 | ₩87,313 | ₩87,580 | -0.29% | 356만 |
|---|
| 2026.08.18 | ₩86,832 | ₩87,407 | ₩85,349 | ₩86,859 | +0.03% | 485.5만 |
|---|
| 2026.08.17 | ₩84,575 | ₩85,443 | ₩83,813 | ₩85,296 | +0.85% | 537.9만 |
|---|
| 2026.08.14 | ₩84,201 | ₩84,922 | ₩83,666 | ₩84,187 | -0.02% | 322.5만 |
|---|
| 2026.08.13 | ₩83,025 | ₩83,800 | ₩81,889 | ₩83,239 | +0.26% | 295.7만 |
|---|
| 2026.08.12 | ₩84,307 | ₩85,176 | ₩83,880 | ₩84,428 | +0.14% | 442.6만 |
|---|
| 2026.08.11 | ₩84,575 | ₩85,790 | ₩84,174 | ₩84,762 | +0.22% | 323.4만 |
|---|
| 2026.08.10 | ₩80,701 | ₩85,082 | ₩80,674 | ₩84,909 | +5.21% | 376.4만 |
|---|
| 2026.08.07 | ₩79,031 | ₩80,554 | ₩78,603 | ₩79,298 | +0.34% | 219.6만 |
|---|
| 2026.08.06 | ₩79,391 | ₩80,153 | ₩78,256 | ₩79,966 | +0.72% | 350만 |
|---|
| 2026.08.05 | ₩81,342 | ₩81,342 | ₩77,267 | ₩77,428 | -4.81% | 328.2만 |
|---|
| 2026.08.04 | ₩80,794 | ₩81,756 | ₩79,498 | ₩81,155 | +0.45% | 269만 |
|---|
| 2026.08.03 | ₩80,874 | ₩82,664 | ₩80,540 | ₩82,664 | +2.21% | 267.6만 |
|---|
| 2026.07.31 | ₩82,183 | ₩83,506 | ₩81,515 | ₩83,439 | +1.53% | 240.4만 |
|---|
| 2026.07.30 | ₩80,754 | ₩82,477 | ₩80,433 | ₩82,317 | +1.94% | 283.6만 |
|---|
| 2026.07.29 | ₩84,160 | ₩84,160 | ₩80,634 | ₩81,863 | -2.73% | 313.3만 |
|---|
| 2026.07.28 | ₩80,273 | ₩80,994 | ₩78,309 | ₩79,017 | -1.56% | 365.3만 |
|---|
| 2026.07.27 | ₩83,012 | ₩84,267 | ₩80,233 | ₩80,260 | -3.32% | 400.7만 |
|---|
| 2026.07.24 | ₩82,010 | ₩86,311 | ₩81,916 | ₩84,334 | +2.83% | 747.4만 |
|---|
| 2026.07.23 | ₩81,636 | ₩83,519 | ₩81,288 | ₩82,010 | +0.46% | 579.1만 |
|---|
| 2026.07.22 | ₩80,166 | ₩81,275 | ₩80,166 | ₩80,834 | +0.83% | 291.4만 |
|---|
| 2026.07.21 | ₩78,015 | ₩79,338 | ₩77,601 | ₩79,311 | +1.66% | 292.4만 |
|---|
| 2026.07.20 | ₩76,666 | ₩78,389 | ₩76,132 | ₩77,174 | +0.66% | 385.2만 |
|---|
| 2026.07.17 | ₩76,786 | ₩77,454 | ₩75,771 | ₩77,201 | +0.54% | 460.4만 |
|---|
| 2026.07.16 | ₩74,943 | ₩76,252 | ₩74,943 | ₩75,410 | +0.62% | 326.8만 |
|---|
| 2026.07.15 | ₩75,143 | ₩75,811 | ₩73,888 | ₩74,876 | -0.36% | 231.4만 |
|---|
| 2026.07.14 | ₩75,958 | ₩76,546 | ₩74,355 | ₩75,223 | -0.97% | 294.1만 |
|---|
| 2026.07.13 | ₩75,611 | ₩76,359 | ₩74,783 | ₩75,491 | -0.16% | 434.1만 |
|---|
| 2026.07.10 | ₩73,994 | ₩74,221 | ₩72,846 | ₩74,181 | +0.25% | 149.2만 |
|---|
| 2026.07.09 | ₩74,475 | ₩74,996 | ₩73,233 | ₩73,540 | -1.26% | 190.6만 |
|---|
| 2026.07.08 | ₩74,943 | ₩76,172 | ₩74,315 | ₩75,277 | +0.45% | 255.1만 |
|---|
| 2026.07.07 | ₩71,403 | ₩73,901 | ₩71,403 | ₩73,433 | +2.84% | 243.9만 |
|---|
| 2026.07.06 | ₩70,508 | ₩71,349 | ₩70,107 | ₩71,202 | +0.99% | 206만 |
|---|
| 2026.07.02 | ₩70,094 | ₩70,949 | ₩69,786 | ₩70,748 | +0.93% | 220.6만 |
|---|
| 2026.07.01 | ₩70,134 | ₩71,055 | ₩69,279 | ₩69,439 | -0.99% | 249.7만 |
|---|
| 2026.06.30 | ₩71,483 | ₩72,111 | ₩70,267 | ₩70,334 | -1.61% | 285.5만 |
|---|
| 2026.06.29 | ₩70,695 | ₩71,536 | ₩70,655 | ₩71,069 | +0.53% | 262.5만 |
|---|
| 2026.06.26 | ₩70,962 | ₩71,857 | ₩70,575 | ₩71,055 | +0.13% | 406.4만 |
|---|
| 2026.06.25 | ₩69,813 | ₩71,683 | ₩69,559 | ₩71,536 | +2.47% | 263.7만 |
|---|
| 2026.06.24 | ₩71,029 | ₩72,138 | ₩69,973 | ₩70,481 | -0.77% | 454.4만 |
|---|
| 2026.06.23 | ₩71,590 | ₩73,968 | ₩71,576 | ₩73,300 | +2.39% | 390.2만 |
|---|
| 2026.06.22 | ₩71,977 | ₩72,966 | ₩70,508 | ₩72,966 | +1.37% | 616.8만 |
|---|
| 2026.06.18 | ₩70,601 | ₩71,042 | ₩69,492 | ₩70,013 | -0.83% | 714.1만 |
|---|
| 2026.06.17 | ₩71,403 | ₩72,338 | ₩70,561 | ₩71,617 | +0.30% | 369.5만 |
|---|
| 2026.06.16 | ₩71,096 | ₩72,391 | ₩71,096 | ₩71,470 | +0.53% | 212.1만 |
|---|
| 2026.06.15 | ₩72,538 | ₩73,527 | ₩72,017 | ₩72,552 | +0.02% | 304.5만 |
|---|
| 2026.06.12 | ₩74,195 | ₩77,160 | ₩74,195 | ₩76,746 | +3.44% | 220.8만 |
|---|
| 2026.06.11 | ₩77,868 | ₩78,617 | ₩74,596 | ₩75,517 | -3.02% | 367.6만 |
|---|
| 2026.06.10 | ₩76,159 | ₩78,483 | ₩76,105 | ₩77,401 | +1.63% | 246.7만 |
|---|
| 2026.06.09 | ₩76,653 | ₩76,867 | ₩73,994 | ₩75,597 | -1.38% | 286.7만 |
|---|
| 2026.06.08 | ₩76,118 | ₩77,922 | ₩76,118 | ₩77,361 | +1.63% | 176.7만 |
|---|
| 2026.06.05 | ₩78,777 | ₩78,870 | ₩75,691 | ₩75,744 | -3.85% | 237.4만 |
|---|
| 2026.06.04 | ₩77,989 | ₩79,672 | ₩77,668 | ₩79,204 | +1.56% | 253만 |
|---|
| 2026.06.03 | ₩78,737 | ₩80,033 | ₩78,096 | ₩79,138 | +0.51% | 257.9만 |
|---|
| 2026.06.02 | ₩77,441 | ₩78,683 | ₩77,441 | ₩78,202 | +0.98% | 197.4만 |
|---|
| 2026.06.01 | ₩75,905 | ₩78,510 | ₩75,905 | ₩77,668 | +2.32% | 289.3만 |
|---|
| 2026.05.29 | ₩73,767 | ₩74,863 | ₩73,286 | ₩74,863 | +1.48% | 407.9만 |
|---|
| 2026.05.28 | ₩75,437 | ₩75,477 | ₩74,075 | ₩74,555 | -1.17% | 358.4만 |
|---|
| 2026.05.27 | ₩73,620 | ₩75,317 | ₩72,992 | ₩74,328 | +0.96% | 370.3만 |
|---|
| 2026.05.26 | ₩77,481 | ₩78,242 | ₩75,304 | ₩75,437 | -2.64% | 334.8만 |
|---|
| 2026.05.22 | ₩77,828 | ₩79,017 | ₩77,695 | ₩78,470 | +0.82% | 230.6만 |
|---|
| 2026.05.21 | ₩81,075 | ₩81,101 | ₩77,748 | ₩78,643 | -3.00% | 264.7만 |
|---|
| 2026.05.20 | ₩82,143 | ₩83,038 | ₩79,271 | ₩79,525 | -3.19% | 448.8만 |
|---|
| 2026.05.19 | ₩81,048 | ₩81,769 | ₩79,672 | ₩81,342 | +0.36% | 364.5만 |
|---|
| 2026.05.18 | ₩79,645 | ₩81,235 | ₩79,071 | ₩80,193 | +0.69% | 413.3만 |
|---|
| 2026.05.15 | ₩78,817 | ₩80,260 | ₩78,590 | ₩80,153 | +1.69% | 374.6만 |
|---|
| 2026.05.14 | ₩76,960 | ₩78,042 | ₩76,506 | ₩77,882 | +1.20% | 300.3만 |
|---|
| 2026.05.13 | ₩78,309 | ₩78,389 | ₩75,865 | ₩77,201 | -1.42% | 462.8만 |
|---|
| 2026.05.12 | ₩80,033 | ₩80,033 | ₩76,653 | ₩77,601 | -3.04% | 699.4만 |
|---|
| 2026.05.11 | ₩78,643 | ₩79,151 | ₩77,347 | ₩78,937 | +0.37% | 523.8만 |
|---|
| 2026.05.08 | ₩78,470 | ₩78,470 | ₩76,412 | ₩77,254 | -1.55% | 480.2만 |
|---|
| 2026.05.07 | ₩78,136 | ₩78,790 | ₩75,758 | ₩77,895 | -0.31% | 616.6만 |
|---|
| 2026.05.06 | ₩80,420 | ₩81,983 | ₩79,365 | ₩80,019 | -0.50% | 711만 |
|---|
| 2026.05.05 | ₩83,626 | ₩84,775 | ₩83,105 | ₩84,267 | +0.77% | 385.5만 |
|---|
| 2026.05.04 | ₩81,756 | ₩84,160 | ₩81,088 | ₩84,067 | +2.83% | 369.7만 |
|---|
| 2026.05.01 | ₩81,342 | ₩81,903 | ₩79,271 | ₩81,288 | -0.07% | 276.2만 |
|---|
| 2026.04.30 | ₩80,367 | ₩82,464 | ₩80,153 | ₩82,223 | +2.31% | 378.7만 |
|---|
| 2026.04.29 | ₩79,204 | ₩81,742 | ₩78,750 | ₩81,609 | +3.04% | 358만 |
|---|
| 2026.04.28 | ₩77,775 | ₩78,136 | ₩76,599 | ₩78,096 | +0.41% | 532.2만 |
|---|
| 2026.04.27 | ₩75,451 | ₩76,559 | ₩75,170 | ₩76,065 | +0.81% | 398.8만 |
|---|
| 2026.04.24 | ₩75,023 | ₩75,557 | ₩74,034 | ₩74,449 | -0.77% | 256.3만 |
|---|
| 2026.04.23 | ₩75,117 | ₩75,891 | ₩74,395 | ₩75,584 | +0.62% | 241.7만 |
|---|
| 2026.04.22 | ₩73,781 | ₩74,542 | ₩73,353 | ₩74,529 | +1.01% | 321.8만 |
|---|
| 2026.04.21 | ₩71,403 | ₩73,460 | ₩71,176 | ₩73,353 | +2.73% | 229.2만 |
|---|
| 2026.04.20 | ₩71,456 | ₩71,884 | ₩70,575 | ₩71,403 | -0.07% | 262.2만 |
|---|
| 2026.04.17 | ₩70,147 | ₩70,855 | ₩68,170 | ₩70,548 | +0.57% | 381.4만 |
|---|
| 2026.04.16 | ₩73,567 | ₩75,157 | ₩73,567 | ₩74,435 | +1.18% | 299.3만 |
|---|
| 2026.04.15 | ₩72,672 | ₩74,262 | ₩72,378 | ₩73,527 | +1.18% | 209만 |
|---|
| 2026.04.14 | ₩74,195 | ₩74,515 | ₩72,699 | ₩73,206 | -1.33% | 352.7만 |
|---|
| 2026.04.13 | ₩76,185 | ₩76,332 | ₩74,449 | ₩75,277 | -1.19% | 285.1만 |
|---|
| 2026.04.10 | ₩74,248 | ₩76,065 | ₩74,248 | ₩74,930 | +0.92% | 285.6만 |
|---|
| 2026.04.09 | ₩76,305 | ₩77,334 | ₩74,195 | ₩75,023 | -1.68% | 438.7만 |
|---|
| 2026.04.08 | ₩75,571 | ₩76,506 | ₩74,021 | ₩75,851 | +0.37% | 503.7만 |
|---|
| 2026.04.07 | ₩79,992 | ₩81,889 | ₩79,765 | ₩81,128 | +1.42% | 449.9만 |
|---|
| 2026.04.06 | ₩79,178 | ₩79,431 | ₩78,550 | ₩79,378 | +0.25% | 279.8만 |
|---|
| 2026.04.02 | ₩79,378 | ₩80,647 | ₩77,882 | ₩79,057 | -0.40% | 275.5만 |
|---|
| 2026.04.01 | ₩77,307 | ₩78,510 | ₩75,664 | ₩76,706 | -0.78% | 354.8만 |
|---|
| 2026.03.31 | ₩81,168 | ₩82,210 | ₩77,201 | ₩79,298 | -2.30% | 495.2만 |
|---|
| 2026.03.30 | ₩82,397 | ₩83,319 | ₩80,554 | ₩81,021 | -1.67% | 461.1만 |
|---|
| 2026.03.27 | ₩82,544 | ₩83,626 | ₩81,756 | ₩82,931 | +0.47% | 391.3만 |
|---|
| 2026.03.26 | ₩80,821 | ₩82,744 | ₩80,754 | ₩81,836 | +1.26% | 312.8만 |
|---|
| 2026.03.25 | ₩77,601 | ₩80,353 | ₩77,000 | ₩80,340 | +3.53% | 365.2만 |
|---|
| 2026.03.24 | ₩77,254 | ₩79,405 | ₩77,013 | ₩78,777 | +1.97% | 401.4만 |
|---|
| 2026.03.23 | ₩74,462 | ₩77,094 | ₩74,221 | ₩76,065 | +2.15% | 513.7만 |
|---|
| 2026.03.20 | ₩76,733 | ₩77,481 | ₩75,758 | ₩76,105 | -0.82% | 1759만 |
|---|
| 2026.03.19 | ₩75,317 | ₩77,013 | ₩75,050 | ₩76,118 | +1.06% | 417.2만 |
|---|
| 2026.03.18 | ₩74,609 | ₩75,317 | ₩73,781 | ₩74,849 | +0.32% | 502만 |
|---|
| 2026.03.17 | ₩73,794 | ₩75,050 | ₩73,447 | ₩74,061 | +0.36% | 353.3만 |
|---|
| 2026.03.16 | ₩73,246 | ₩74,395 | ₩72,365 | ₩73,260 | +0.02% | 345.2만 |
|---|
| 2026.03.13 | ₩72,699 | ₩74,115 | ₩72,325 | ₩73,914 | +1.67% | 376.7만 |
|---|
| 2026.03.12 | ₩73,674 | ₩74,609 | ₩73,220 | ₩73,380 | -0.40% | 486.2만 |
|---|
| 2026.03.11 | ₩70,681 | ₩73,660 | ₩70,681 | ₩73,554 | +4.06% | 493.1만 |
|---|
| 2026.03.10 | ₩70,668 | ₩72,525 | ₩70,094 | ₩70,668 | 0.00% | 661.4만 |
|---|
| 2026.03.09 | ₩70,347 | ₩72,672 | ₩70,347 | ₩71,763 | +2.01% | 972만 |
|---|
| 2026.03.06 | ₩70,802 | ₩71,216 | ₩69,239 | ₩69,800 | -1.42% | 482만 |
|---|
| 2026.03.05 | ₩69,680 | ₩71,002 | ₩69,519 | ₩70,307 | +0.90% | 438.4만 |
|---|
| 2026.03.04 | ₩68,223 | ₩69,265 | ₩67,382 | ₩69,092 | +1.27% | 422.3만 |
|---|
| 2026.03.03 | ₩70,534 | ₩71,082 | ₩67,996 | ₩69,185 | -1.91% | 500.5만 |
|---|
| 2026.03.02 | ₩69,987 | ₩69,987 | ₩67,729 | ₩69,680 | -0.44% | 615.3만 |
|---|
| 2026.02.27 | ₩66,781 | ₩67,809 | ₩65,552 | ₩67,582 | +1.20% | 386.3만 |
|---|
| 2026.02.26 | ₩64,777 | ₩67,048 | ₩64,055 | ₩66,046 | +1.96% | 588.1만 |
|---|
| 2026.02.25 | ₩67,061 | ₩67,475 | ₩64,937 | ₩65,899 | -1.73% | 489만 |
|---|
| 2026.02.24 | ₩68,597 | ₩68,931 | ₩65,926 | ₩66,914 | -2.45% | 932만 |
|---|
| 2026.02.23 | ₩67,529 | ₩67,956 | ₩66,847 | ₩67,903 | +0.55% | 543.2만 |
|---|
| 2026.02.20 | ₩67,636 | ₩67,996 | ₩66,367 | ₩67,569 | -0.10% | 387.7만 |
|---|
| 2026.02.19 | ₩66,113 | ₩68,437 | ₩66,113 | ₩67,689 | +2.38% | 699.3만 |
|---|
| 2026.02.18 | ₩64,136 | ₩65,765 | ₩63,000 | ₩65,565 | +2.23% | 783.5만 |
|---|
| 2026.02.17 | ₩63,000 | ₩63,454 | ₩60,221 | ₩61,557 | -2.29% | 458만 |
|---|
| 2026.02.13 | ₩61,117 | ₩63,200 | ₩61,117 | ₩62,693 | +2.58% | 423.5만 |
|---|
| 2026.02.12 | ₩63,267 | ₩63,922 | ₩59,660 | ₩61,410 | -2.93% | 678.1만 |
|---|
| 2026.02.11 | ₩63,508 | ₩64,349 | ₩62,706 | ₩63,855 | +0.55% | 380.4만 |
|---|
| 2026.02.10 | ₩62,840 | ₩63,013 | ₩62,052 | ₩62,292 | -0.87% | 322.9만 |
|---|
| 2026.02.09 | ₩61,811 | ₩63,200 | ₩61,544 | ₩62,800 | +1.60% | 508.9만 |
|---|
| 2026.02.06 | ₩60,342 | ₩62,426 | ₩60,101 | ₩62,158 | +3.01% | 399.5만 |
|---|
| 2026.02.05 | ₩60,756 | ₩61,063 | ₩58,872 | ₩59,954 | -1.32% | 484.7만 |
|---|
| 2026.02.04 | ₩59,313 | ₩61,771 | ₩58,658 | ₩61,597 | +3.85% | 673.9만 |
|---|
| 2026.02.03 | ₩57,603 | ₩59,433 | ₩56,975 | ₩58,926 | +2.30% | 1416.8만 |
|---|
| 2026.02.02 | ₩55,706 | ₩57,256 | ₩55,639 | ₩56,748 | +1.87% | 631.1만 |
|---|
| 2026.01.30 | ₩57,924 | ₩59,367 | ₩56,842 | ₩58,071 | +0.25% | 454.4만 |
|---|
| 2026.01.29 | ₩58,418 | ₩59,340 | ₩57,657 | ₩58,071 | -0.59% | 617.9만 |
|---|
| 2026.01.28 | ₩57,590 | ₩57,991 | ₩56,601 | ₩57,122 | -0.81% | 374.6만 |
|---|
| 2026.01.27 | ₩55,613 | ₩57,242 | ₩55,506 | ₩57,136 | +2.74% | 423.8만 |
|---|
| 2026.01.26 | ₩55,132 | ₩55,319 | ₩53,489 | ₩55,252 | +0.22% | 483.6만 |
|---|
| 2026.01.23 | ₩55,639 | ₩56,107 | ₩54,477 | ₩54,798 | -1.51% | 440.1만 |
|---|
| 2026.01.22 | ₩54,210 | ₩54,918 | ₩54,010 | ₩54,397 | +0.34% | 374.1만 |
|---|
| 2026.01.21 | ₩54,023 | ₩55,720 | ₩53,395 | ₩54,504 | +0.89% | 449.7만 |
|---|
| 2026.01.20 | ₩53,435 | ₩54,116 | ₩52,527 | ₩52,847 | -1.10% | 292.9만 |
|---|
| 2026.01.16 | ₩53,636 | ₩53,823 | ₩52,767 | ₩53,021 | -1.15% | 249.6만 |
|---|
| 2026.01.15 | ₩53,101 | ₩54,210 | ₩52,139 | ₩53,368 | +0.50% | 414.8만 |
|---|
| 2026.01.14 | ₩53,181 | ₩55,012 | ₩53,101 | ₩53,916 | +1.38% | 458.2만 |
|---|
| 2026.01.13 | ₩52,714 | ₩54,143 | ₩52,567 | ₩52,794 | +0.15% | 429.9만 |
|---|
| 2026.01.12 | ₩52,166 | ₩52,594 | ₩51,552 | ₩52,046 | -0.23% | 299.2만 |
|---|
| 2026.01.09 | ₩52,099 | ₩52,233 | ₩51,151 | ₩51,658 | -0.85% | 266.7만 |
|---|
| 2026.01.08 | ₩50,096 | ₩53,021 | ₩49,775 | ₩51,672 | +3.15% | 576만 |
|---|
| 2026.01.07 | ₩50,550 | ₩50,563 | ₩49,174 | ₩49,401 | -2.27% | 357.2만 |
|---|
| 2026.01.06 | ₩51,832 | ₩52,126 | ₩50,229 | ₩50,403 | -2.76% | 532.1만 |
|---|
| 2026.01.05 | ₩54,517 | ₩54,597 | ₩50,870 | ₩51,819 | -4.95% | 526.4만 |
|---|
| 2026.01.02 | ₩52,233 | ₩54,304 | ₩51,832 | ₩54,090 | +3.55% | 315.7만 |
|---|
| 2025.12.31 | ₩52,807 | ₩52,994 | ₩52,059 | ₩52,353 | -0.86% | 196.7만 |
|---|
| 2025.12.30 | ₩52,166 | ₩53,088 | ₩52,153 | ₩52,847 | +1.31% | 248.3만 |
|---|
| 2025.12.29 | ₩51,325 | ₩51,846 | ₩51,044 | ₩51,819 | +0.96% | 272.3만 |
|---|
| 2025.12.26 | ₩50,657 | ₩51,151 | ₩50,309 | ₩50,723 | +0.13% | 142.2만 |
|---|
| 2025.12.24 | ₩50,804 | ₩51,178 | ₩50,283 | ₩50,830 | +0.05% | 127.7만 |
|---|
| 2025.12.23 | ₩50,817 | ₩51,258 | ₩50,536 | ₩50,790 | -0.05% | 342.4만 |
|---|
| 2025.12.22 | ₩51,311 | ₩52,006 | ₩50,496 | ₩50,616 | -1.35% | 247.2만 |
|---|
| 2025.12.19 | ₩49,668 | ₩50,657 | ₩49,655 | ₩49,949 | +0.56% | 484.5만 |
|---|
| 2025.12.18 | ₩51,792 | ₩51,792 | ₩49,494 | ₩49,575 | -4.28% | 327.3만 |
|---|
| 2025.12.17 | ₩50,096 | ₩51,912 | ₩50,042 | ₩51,859 | +3.52% | 413.2만 |
|---|
| 2025.12.16 | ₩51,672 | ₩51,739 | ₩49,615 | ₩49,802 | -3.62% | 473.1만 |
|---|
| 2025.12.15 | ₩53,636 | ₩53,689 | ₩51,592 | ₩52,420 | -2.27% | 366.9만 |
|---|
| 2025.12.12 | ₩54,811 | ₩54,918 | ₩53,836 | ₩53,889 | -1.68% | 281.9만 |
|---|
| 2025.12.11 | ₩55,065 | ₩55,265 | ₩53,836 | ₩54,090 | -1.77% | 227.4만 |
|---|
| 2025.12.10 | ₩55,466 | ₩55,853 | ₩54,491 | ₩55,653 | +0.34% | 299.4만 |
|---|
| 2025.12.09 | ₩55,853 | ₩56,374 | ₩54,945 | ₩55,346 | -0.91% | 277.2만 |
|---|
| 2025.12.08 | ₩55,880 | ₩57,055 | ₩55,546 | ₩55,907 | +0.05% | 246.1만 |
|---|
| 2025.12.05 | ₩56,387 | ₩57,844 | ₩56,387 | ₩56,481 | +0.17% | 294.5만 |
|---|
| 2025.12.04 | ₩56,401 | ₩57,109 | ₩56,254 | ₩56,481 | +0.14% | 311.9만 |
|---|
| 2025.12.03 | ₩54,971 | ₩56,641 | ₩54,624 | ₩56,534 | +2.84% | 305.2만 |
|---|
| 2025.12.02 | ₩55,279 | ₩55,372 | ₩54,384 | ₩54,437 | -1.52% | 293.1만 |
|---|
| 2025.12.01 | ₩54,758 | ₩56,187 | ₩54,344 | ₩55,546 | +1.44% | 386.3만 |
|---|
| 2025.11.28 | ₩53,983 | ₩54,945 | ₩53,796 | ₩54,718 | +1.36% | 114.3만 |
|---|
| 2025.11.26 | ₩52,473 | ₩54,544 | ₩52,153 | ₩54,036 | +2.98% | 333.5만 |
|---|
| 2025.11.25 | ₩52,353 | ₩52,700 | ₩51,592 | ₩52,139 | -0.41% | 240.4만 |
|---|
| 2025.11.24 | ₩51,952 | ₩53,048 | ₩51,164 | ₩52,874 | +1.77% | 260.4만 |
|---|
| 2025.11.21 | ₩51,592 | ₩52,460 | ₩50,590 | ₩52,059 | +0.91% | 304.8만 |
|---|
| 2025.11.20 | ₩52,794 | ₩54,357 | ₩51,485 | ₩51,512 | -2.43% | 420.5만 |
|---|
| 2025.11.19 | ₩50,710 | ₩52,420 | ₩50,336 | ₩52,300 | +3.13% | 280.9만 |
|---|
| 2025.11.18 | ₩50,603 | ₩52,620 | ₩50,443 | ₩52,206 | +3.17% | 408만 |
|---|
| 2025.11.17 | ₩52,126 | ₩52,246 | ₩50,777 | ₩51,031 | -2.10% | 276.2만 |
|---|
| 2025.11.14 | ₩51,846 | ₩52,500 | ₩51,004 | ₩52,300 | +0.88% | 418.9만 |
|---|
| 2025.11.13 | ₩50,924 | ₩52,594 | ₩50,897 | ₩51,846 | +1.81% | 393.8만 |
|---|
| 2025.11.12 | ₩52,139 | ₩52,700 | ₩51,031 | ₩51,071 | -2.05% | 373.3만 |
|---|
| 2025.11.11 | ₩52,353 | ₩53,155 | ₩52,113 | ₩52,674 | +0.61% | 378.7만 |
|---|
| 2025.11.10 | ₩52,193 | ₩52,300 | ₩51,044 | ₩51,899 | -0.56% | 394.7만 |
|---|
| 2025.11.07 | ₩50,202 | ₩52,019 | ₩49,935 | ₩51,912 | +3.41% | 621.7만 |
|---|
| 2025.11.06 | ₩49,508 | ₩50,804 | ₩49,254 | ₩50,176 | +1.35% | 522.9만 |
|---|
| 2025.11.05 | ₩48,145 | ₩52,019 | ₩47,384 | ₩48,947 | +1.66% | 1278.7만 |
|---|
| 2025.11.04 | ₩48,920 | ₩49,935 | ₩48,573 | ₩49,815 | +1.83% | 323.5만 |
|---|
| 2025.11.03 | ₩49,908 | ₩50,456 | ₩49,134 | ₩50,149 | +0.48% | 301.5만 |
|---|
| 2025.10.31 | ₩49,615 | ₩50,296 | ₩49,120 | ₩50,109 | +1.00% | 233.7만 |
|---|
| 2025.10.30 | ₩49,040 | ₩49,989 | ₩48,907 | ₩49,281 | +0.49% | 200.9만 |
|---|
| 2025.10.29 | ₩48,893 | ₩49,908 | ₩48,746 | ₩49,294 | +0.82% | 195만 |
|---|
| 2025.10.28 | ₩49,561 | ₩49,615 | ₩48,693 | ₩48,907 | -1.32% | 153.4만 |
|---|
| 2025.10.27 | ₩50,857 | ₩50,991 | ₩49,842 | ₩49,895 | -1.89% | 231만 |
|---|
| 2025.10.24 | ₩50,804 | ₩51,725 | ₩50,323 | ₩50,336 | -0.92% | 336.6만 |
|---|
| 2025.10.23 | ₩50,296 | ₩51,137 | ₩49,895 | ₩50,737 | +0.88% | 354.4만 |
|---|
| 2025.10.22 | ₩48,720 | ₩49,521 | ₩48,212 | ₩48,840 | +0.25% | 299.9만 |
|---|
| 2025.10.21 | ₩48,452 | ₩48,773 | ₩47,878 | ₩48,292 | -0.33% | 187.9만 |
|---|
| 2025.10.20 | ₩48,252 | ₩48,840 | ₩47,798 | ₩48,452 | +0.42% | 283.7만 |
|---|
| 2025.10.17 | ₩48,826 | ₩49,094 | ₩47,825 | ₩48,052 | -1.59% | 428.8만 |
|---|
| 2025.10.16 | ₩50,055 | ₩50,162 | ₩48,212 | ₩48,679 | -2.75% | 367.5만 |
|---|
| 2025.10.15 | ₩50,189 | ₩50,536 | ₩49,414 | ₩49,815 | -0.75% | 431.6만 |
|---|
| 2025.10.14 | ₩49,027 | ₩50,109 | ₩48,960 | ₩49,174 | +0.30% | 382만 |
|---|
| 2025.10.13 | ₩50,176 | ₩50,763 | ₩49,468 | ₩50,750 | +1.14% | 206.9만 |
|---|
| 2025.10.10 | ₩51,645 | ₩51,966 | ₩49,281 | ₩49,321 | -4.50% | 348.9만 |
|---|