시장 데이터를 불러오는 중
전체 종목
노드슨 과거 주가
Nordson Corporation - Common Stock · NDSN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nordson Corporation - Common Stock · NDSN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩439,714 | ₩444,605 | ₩438,977 | ₩439,754 | +0.01% | 41만 |
| 2026.10.08 | ₩437,691 | ₩441,108 | ₩431,768 | ₩438,012 | +0.07% | 40.1만 |
| 2026.10.07 | ₩443,439 | ₩446,937 | ₩438,093 | ₩439,111 | -0.98% | 50만 |
| 2026.10.06 | ₩448,143 | ₩453,168 | ₩444,645 | ₩447,861 | -0.06% | 27.6만 |
| 2026.10.05 | ₩446,950 | ₩451,185 | ₩443,305 | ₩448,143 | +0.27% | 33.4만 |
| 2026.10.02 | ₩444,605 | ₩449,939 | ₩443,667 | ₩446,950 | +0.53% | 31.6만 |
| 2026.10.01 | ₩436,525 | ₩441,684 | ₩435,064 | ₩440,893 | +1.00% | 32.7만 |
| 2026.09.30 | ₩441,577 | ₩443,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,326 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩444,994 | ₩446,133 | ₩436,994 | ₩441,577 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩434,770 | ₩446,093 | ₩432,719 | ₩443,975 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩435,667 | ₩437,785 | ₩432,907 | ₩436,538 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩429,074 | ₩435,493 | ₩427,748 | ₩433,175 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩426,662 | ₩432,384 | ₩423,956 | ₩430,709 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩422,468 | ₩429,168 | ₩421,249 | ₩428,364 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩419,667 | ₩423,433 | ₩416,076 | ₩421,235 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩418,435 | ₩418,448 | ₩414,267 | ₩417,510 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩420,766 | ₩423,071 | ₩417,175 | ₩417,738 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩416,291 | ₩418,448 | ₩410,086 | ₩414,093 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩415,915 | ₩417,229 | ₩411,118 | ₩414,401 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩414,374 | ₩417,483 | ₩412,123 | ₩413,142 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩416,505 | ₩422,629 | ₩414,857 | ₩421,396 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩414,709 | ₩415,473 | ₩411,279 | ₩411,989 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩423,527 | ₩426,287 | ₩420,083 | ₩420,686 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩426,260 | ₩427,627 | ₩422,039 | ₩424,518 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩424,894 | ₩430,280 | ₩424,894 | ₩426,609 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩424,291 | ₩425,979 | ₩417,952 | ₩425,443 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩424,411 | ₩430,106 | ₩420,954 | ₩424,291 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩430,401 | ₩431,486 | ₩417,497 | ₩421,302 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩432,398 | ₩435,198 | ₩428,552 | ₩431,111 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩440,558 | ₩447,607 | ₩434,515 | ₩434,957 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩448,907 | ₩452,310 | ₩442,676 | ₩443,332 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩449,510 | ₩454,428 | ₩445,624 | ₩448,344 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩448,250 | ₩450,823 | ₩445,449 | ₩447,004 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩444,391 | ₩449,135 | ₩442,769 | ₩447,473 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩452,994 | ₩453,664 | ₩440,692 | ₩445,208 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩423,446 | ₩451,185 | ₩413,289 | ₩448,505 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩407,647 | ₩416,746 | ₩405,919 | ₩415,299 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩414,616 | ₩414,616 | ₩407,580 | ₩407,647 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩411,909 | ₩417,376 | ₩411,413 | ₩415,178 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩414,857 | ₩417,389 | ₩411,895 | ₩413,691 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩417,229 | ₩418,287 | ₩411,333 | ₩415,393 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩420,311 | ₩421,517 | ₩414,616 | ₩417,095 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩414,227 | ₩419,359 | ₩414,227 | ₩417,229 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩415,420 | ₩415,996 | ₩411,520 | ₩413,651 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩414,334 | ₩417,296 | ₩412,324 | ₩415,554 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩417,175 | ₩423,018 | ₩413,262 | ₩414,039 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩418,301 | ₩420,485 | ₩413,343 | ₩416,304 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩406,361 | ₩416,157 | ₩403,158 | ₩414,964 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩400,197 | ₩406,803 | ₩400,197 | ₩405,517 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩396,968 | ₩400,626 | ₩392,586 | ₩399,031 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩398,964 | ₩400,452 | ₩392,787 | ₩395,614 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩402,622 | ₩404,096 | ₩394,489 | ₩395,279 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩401,162 | ₩406,683 | ₩397,504 | ₩405,557 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩397,638 | ₩402,006 | ₩393,966 | ₩398,509 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩394,529 | ₩397,839 | ₩392,800 | ₩396,338 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩387,333 | ₩393,671 | ₩387,333 | ₩391,420 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩388,432 | ₩393,845 | ₩386,690 | ₩390,736 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩385,953 | ₩390,133 | ₩381,839 | ₩388,700 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩389,061 | ₩389,276 | ₩379,239 | ₩382,227 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩389,986 | ₩397,638 | ₩386,877 | ₩387,239 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩383,527 | ₩394,354 | ₩383,527 | ₩393,108 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩384,050 | ₩386,542 | ₩380,579 | ₩385,618 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩389,182 | ₩391,875 | ₩383,795 | ₩384,358 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩384,050 | ₩388,968 | ₩382,134 | ₩384,036 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩383,527 | ₩388,793 | ₩382,964 | ₩384,050 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩384,733 | ₩386,569 | ₩381,557 | ₩383,742 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩383,286 | ₩386,288 | ₩375,715 | ₩380,418 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩392,117 | ₩392,291 | ₩381,343 | ₩383,286 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩390,401 | ₩398,911 | ₩387,976 | ₩393,510 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩396,606 | ₩398,857 | ₩385,778 | ₩389,115 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩402,703 | ₩403,346 | ₩395,025 | ₩396,164 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩407,098 | ₩410,810 | ₩403,962 | ₩404,271 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩402,113 | ₩405,503 | ₩399,929 | ₩404,900 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩406,736 | ₩409,028 | ₩399,527 | ₩403,976 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩401,457 | ₩412,378 | ₩400,184 | ₩408,224 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩391,219 | ₩400,572 | ₩391,219 | ₩396,793 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩390,442 | ₩394,542 | ₩384,626 | ₩390,040 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩395,962 | ₩399,380 | ₩392,733 | ₩395,386 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩393,430 | ₩399,313 | ₩391,125 | ₩396,539 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩392,492 | ₩398,803 | ₩387,440 | ₩388,901 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩394,408 | ₩397,825 | ₩392,210 | ₩392,492 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩391,527 | ₩398,080 | ₩391,380 | ₩391,607 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩386,127 | ₩387,306 | ₩383,246 | ₩386,207 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩377,698 | ₩386,730 | ₩376,170 | ₩382,750 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩388,512 | ₩392,572 | ₩373,008 | ₩373,289 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩382,053 | ₩389,343 | ₩381,088 | ₩388,780 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩379,922 | ₩381,772 | ₩377,819 | ₩378,167 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩382,616 | ₩382,884 | ₩377,510 | ₩378,864 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩388,606 | ₩391,339 | ₩383,567 | ₩383,889 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩385,162 | ₩390,803 | ₩384,720 | ₩387,869 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩376,988 | ₩386,221 | ₩375,929 | ₩385,564 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩381,289 | ₩381,731 | ₩373,571 | ₩376,961 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩387,802 | ₩387,802 | ₩383,795 | ₩385,028 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩386,328 | ₩386,690 | ₩380,807 | ₩386,087 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩388,539 | ₩388,767 | ₩382,629 | ₩386,917 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩391,808 | ₩397,798 | ₩383,246 | ₩385,698 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩387,534 | ₩390,160 | ₩382,415 | ₩388,472 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩373,852 | ₩385,805 | ₩370,154 | ₩384,278 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩365,209 | ₩371,695 | ₩362,475 | ₩370,114 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩368,613 | ₩368,720 | ₩362,154 | ₩364,003 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩369,712 | ₩371,896 | ₩368,023 | ₩370,864 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩373,303 | ₩373,624 | ₩367,179 | ₩368,345 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩374,884 | ₩378,100 | ₩372,566 | ₩375,581 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩377,095 | ₩378,904 | ₩372,472 | ₩373,772 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩378,569 | ₩379,708 | ₩372,780 | ₩376,760 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩379,855 | ₩383,072 | ₩374,522 | ₩377,685 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩382,777 | ₩383,809 | ₩378,743 | ₩379,936 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩385,926 | ₩388,190 | ₩378,381 | ₩380,740 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩383,594 | ₩388,633 | ₩383,514 | ₩384,505 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩377,644 | ₩381,450 | ₩374,294 | ₩378,810 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩376,452 | ₩379,695 | ₩373,531 | ₩375,768 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩387,855 | ₩387,922 | ₩377,993 | ₩379,494 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩375,661 | ₩387,132 | ₩375,206 | ₩386,529 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩376,693 | ₩381,262 | ₩375,098 | ₩375,661 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩379,802 | ₩379,802 | ₩373,705 | ₩377,604 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩378,824 | ₩382,871 | ₩377,845 | ₩379,802 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩379,373 | ₩381,906 | ₩373,263 | ₩378,368 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩375,433 | ₩380,767 | ₩373,370 | ₩380,338 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩379,909 | ₩379,922 | ₩373,169 | ₩374,469 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩379,896 | ₩384,639 | ₩378,663 | ₩378,850 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩377,336 | ₩380,083 | ₩371,681 | ₩379,333 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩373,879 | ₩383,232 | ₩373,879 | ₩377,738 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩367,862 | ₩372,003 | ₩367,112 | ₩370,784 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩372,003 | ₩372,057 | ₩363,293 | ₩368,506 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩373,182 | ₩377,041 | ₩370,918 | ₩373,879 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩367,701 | ₩372,968 | ₩364,847 | ₩372,646 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩370,435 | ₩371,641 | ₩367,809 | ₩368,881 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩366,790 | ₩374,710 | ₩363,065 | ₩370,181 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩367,434 | ₩371,708 | ₩366,067 | ₩367,929 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩351,688 | ₩356,003 | ₩350,335 | ₩355,735 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩352,519 | ₩353,779 | ₩348,486 | ₩352,733 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩352,050 | ₩359,514 | ₩349,022 | ₩352,559 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩358,924 | ₩363,655 | ₩357,008 | ₩358,107 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩348,338 | ₩358,308 | ₩346,797 | ₩356,526 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩352,144 | ₩352,144 | ₩340,164 | ₩343,260 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩352,733 | ₩352,961 | ₩347,280 | ₩348,687 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩360,532 | ₩364,780 | ₩354,020 | ₩355,052 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩365,021 | ₩365,330 | ₩359,179 | ₩362,944 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩356,191 | ₩364,070 | ₩355,186 | ₩360,720 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩362,408 | ₩364,030 | ₩359,166 | ₩359,769 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩358,067 | ₩358,067 | ₩349,625 | ₩352,063 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩354,395 | ₩362,207 | ₩351,755 | ₩358,067 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩361,202 | ₩364,606 | ₩357,678 | ₩358,522 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩362,569 | ₩365,263 | ₩357,638 | ₩363,145 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩361,618 | ₩364,311 | ₩358,683 | ₩360,077 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩361,966 | ₩364,204 | ₩355,856 | ₩358,549 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩363,159 | ₩364,780 | ₩358,630 | ₩358,723 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩363,923 | ₩367,500 | ₩359,849 | ₩366,750 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩362,301 | ₩371,829 | ₩361,135 | ₩365,102 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩359,460 | ₩365,624 | ₩354,757 | ₩363,802 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩370,114 | ₩370,569 | ₩363,092 | ₩365,611 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩383,487 | ₩384,680 | ₩375,139 | ₩376,572 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩386,381 | ₩388,324 | ₩382,294 | ₩386,489 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩384,492 | ₩387,252 | ₩378,596 | ₩385,631 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩389,048 | ₩393,443 | ₩383,340 | ₩391,527 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩388,673 | ₩394,247 | ₩383,634 | ₩393,215 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩391,447 | ₩393,376 | ₩386,582 | ₩392,117 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩396,512 | ₩399,554 | ₩387,896 | ₩389,718 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩388,539 | ₩396,190 | ₩388,539 | ₩395,065 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩390,147 | ₩395,306 | ₩385,336 | ₩387,025 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩390,924 | ₩397,396 | ₩384,854 | ₩388,834 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩409,081 | ₩409,081 | ₩393,095 | ₩393,872 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩397,155 | ₩404,967 | ₩397,155 | ₩401,055 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩397,611 | ₩399,567 | ₩393,349 | ₩397,892 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩394,207 | ₩401,175 | ₩393,671 | ₩399,581 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩395,520 | ₩401,041 | ₩393,135 | ₩394,864 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩397,423 | ₩403,065 | ₩393,416 | ₩394,596 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩389,812 | ₩396,646 | ₩386,703 | ₩396,378 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩389,329 | ₩390,468 | ₩387,132 | ₩390,294 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩381,906 | ₩389,959 | ₩381,839 | ₩388,847 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩379,654 | ₩381,812 | ₩375,031 | ₩378,649 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩374,482 | ₩385,242 | ₩374,482 | ₩383,179 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩371,226 | ₩378,127 | ₩369,283 | ₩372,753 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩366,562 | ₩371,279 | ₩366,562 | ₩371,065 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩365,370 | ₩368,506 | ₩362,382 | ₩367,876 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩366,040 | ₩368,626 | ₩359,822 | ₩368,506 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩365,222 | ₩367,983 | ₩362,717 | ₩364,405 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩362,877 | ₩367,326 | ₩355,360 | ₩366,201 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩363,159 | ₩364,874 | ₩361,792 | ₩363,561 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩366,603 | ₩366,603 | ₩362,502 | ₩363,521 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩367,795 | ₩369,082 | ₩364,485 | ₩367,085 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩359,072 | ₩367,902 | ₩359,072 | ₩365,959 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩358,965 | ₩362,502 | ₩355,708 | ₩356,553 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩361,980 | ₩365,316 | ₩361,095 | ₩364,378 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩359,099 | ₩365,316 | ₩358,844 | ₩364,365 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩355,105 | ₩357,812 | ₩350,563 | ₩357,169 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩351,621 | ₩354,945 | ₩350,442 | ₩354,837 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩350,040 | ₩352,452 | ₩347,749 | ₩351,621 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩343,782 | ₩350,603 | ₩342,255 | ₩350,040 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,546 | ₩342,576 | ₩336,546 | ₩342,053 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩337,363 | ₩340,352 | ₩335,836 | ₩338,837 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩328,305 | ₩338,020 | ₩328,305 | ₩337,685 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩321,940 | ₩331,360 | ₩321,940 | ₩329,498 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩323,186 | ₩324,178 | ₩320,600 | ₩322,985 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩326,134 | ₩328,573 | ₩321,859 | ₩322,181 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩325,812 | ₩327,179 | ₩324,566 | ₩326,911 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩326,884 | ₩329,189 | ₩324,794 | ₩325,812 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩325,370 | ₩327,152 | ₩324,874 | ₩326,951 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩324,834 | ₩327,286 | ₩323,534 | ₩326,255 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩326,107 | ₩326,107 | ₩323,843 | ₩324,258 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩322,221 | ₩326,616 | ₩321,779 | ₩326,107 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩319,782 | ₩325,209 | ₩319,555 | ₩322,114 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩320,694 | ₩320,935 | ₩316,593 | ₩319,380 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩315,856 | ₩321,096 | ₩315,628 | ₩319,019 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩317,786 | ₩321,256 | ₩314,985 | ₩316,741 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩317,853 | ₩321,015 | ₩314,369 | ₩318,643 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩320,814 | ₩320,814 | ₩311,019 | ₩315,508 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩335,005 | ₩336,975 | ₩310,067 | ₩314,141 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩314,127 | ₩318,134 | ₩312,694 | ₩316,674 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,610 | ₩318,094 | ₩312,586 | ₩312,814 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩319,916 | ₩321,216 | ₩314,141 | ₩314,168 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩319,099 | ₩321,953 | ₩318,938 | ₩320,171 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩319,930 | ₩322,503 | ₩318,201 | ₩319,474 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩316,968 | ₩321,176 | ₩315,468 | ₩319,715 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩315,829 | ₩318,335 | ₩312,412 | ₩316,955 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩315,200 | ₩318,952 | ₩314,288 | ₩314,945 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩318,858 | ₩321,605 | ₩318,054 | ₩318,469 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩318,322 | ₩321,846 | ₩315,923 | ₩318,925 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩314,422 | ₩320,761 | ₩314,154 | ₩319,367 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩312,761 | ₩314,449 | ₩309,960 | ₩312,278 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩306,114 | ₩316,781 | ₩306,114 | ₩312,868 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩308,687 | ₩311,514 | ₩303,783 | ₩305,632 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩302,858 | ₩307,025 | ₩299,213 | ₩304,948 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩305,015 | ₩306,784 | ₩302,590 | ₩303,769 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩307,427 | ₩309,478 | ₩303,957 | ₩305,243 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,509 | ₩311,300 | ₩306,757 | ₩308,566 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩316,312 | ₩318,684 | ₩311,555 | ₩312,426 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩316,245 | ₩320,868 | ₩314,985 | ₩316,566 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩315,025 | ₩316,942 | ₩313,632 | ₩316,794 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩313,189 | ₩314,905 | ₩308,432 | ₩314,597 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,540 | ₩312,841 | ₩306,583 | ₩311,702 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩313,833 | ₩317,772 | ₩308,660 | ₩308,968 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩307,803 | ₩314,382 | ₩305,444 | ₩312,627 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩304,895 | ₩309,451 | ₩304,895 | ₩308,633 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩309,772 | ₩309,772 | ₩305,699 | ₩307,749 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩309,451 | ₩312,921 | ₩307,896 | ₩310,818 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩311,648 | ₩317,303 | ₩310,027 | ₩310,603 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,503 | ₩318,081 | ₩310,925 | ₩312,466 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩317,799 | ₩319,206 | ₩313,350 | ₩315,334 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩317,424 | ₩320,184 | ₩316,339 | ₩319,394 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩319,246 | ₩319,246 | ₩315,923 | ₩316,111 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩314,020 | ₩317,679 | ₩314,020 | ₩316,178 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩317,370 | ₩318,965 | ₩313,203 | ₩313,766 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩314,945 | ₩322,221 | ₩312,747 | ₩318,563 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩314,114 | ₩317,518 | ₩313,565 | ₩315,789 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩310,255 | ₩312,935 | ₩309,009 | ₩312,680 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩311,407 | ₩314,060 | ₩309,719 | ₩310,885 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩313,645 | ₩315,937 | ₩306,865 | ₩310,684 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩305,270 | ₩314,811 | ₩301,933 | ₩312,720 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩307,776 | ₩312,734 | ₩307,642 | ₩308,901 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩313,967 | ₩316,727 | ₩305,471 | ₩305,739 | -2.62% | 48.5만 |
|---|