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 | ₩439,471 | ₩444,360 | ₩438,735 | ₩439,512 | +0.01% | 41만 |
| 2026.10.08 | ₩437,449 | ₩440,864 | ₩431,529 | ₩437,770 | +0.07% | 40.1만 |
| 2026.10.07 | ₩443,195 | ₩446,690 | ₩437,851 | ₩438,869 | -0.98% | 50만 |
| 2026.10.06 | ₩447,895 | ₩452,918 | ₩444,400 | ₩447,614 | -0.06% | 27.6만 |
| 2026.10.05 | ₩446,703 | ₩450,936 | ₩443,061 | ₩447,895 | +0.27% | 33.4만 |
| 2026.10.02 | ₩444,360 | ₩449,690 | ₩443,422 | ₩446,703 | +0.53% | 31.6만 |
| 2026.10.01 | ₩436,284 | ₩441,440 | ₩434,824 | ₩440,650 | +1.00% | 32.7만 |
| 2026.09.30 | ₩441,333 | ₩443,288 | ₩438,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,083 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩444,748 | ₩445,886 | ₩436,753 | ₩441,333 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩434,529 | ₩445,846 | ₩432,480 | ₩443,730 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩435,427 | ₩437,543 | ₩432,668 | ₩436,297 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩428,837 | ₩435,253 | ₩427,512 | ₩432,936 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩426,427 | ₩432,145 | ₩423,721 | ₩430,471 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩422,235 | ₩428,931 | ₩421,016 | ₩428,128 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩419,436 | ₩423,199 | ₩415,846 | ₩421,003 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩418,204 | ₩418,217 | ₩414,038 | ₩417,279 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩420,534 | ₩422,837 | ₩416,945 | ₩417,507 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩416,061 | ₩418,217 | ₩409,860 | ₩413,864 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩415,686 | ₩416,998 | ₩410,891 | ₩414,172 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩414,146 | ₩417,253 | ₩411,896 | ₩412,913 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩416,275 | ₩422,396 | ₩414,628 | ₩421,163 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩414,480 | ₩415,244 | ₩411,052 | ₩411,762 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩423,293 | ₩426,052 | ₩419,851 | ₩420,454 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩426,025 | ₩427,391 | ₩421,806 | ₩424,284 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩424,659 | ₩430,043 | ₩424,659 | ₩426,373 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩424,056 | ₩425,744 | ₩417,721 | ₩425,208 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩424,177 | ₩429,869 | ₩420,721 | ₩424,056 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩430,163 | ₩431,248 | ₩417,266 | ₩421,070 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩432,159 | ₩434,958 | ₩428,315 | ₩430,873 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩440,315 | ₩447,360 | ₩434,275 | ₩434,717 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩448,659 | ₩452,061 | ₩442,431 | ₩443,087 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩449,261 | ₩454,177 | ₩445,378 | ₩448,096 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩448,003 | ₩450,574 | ₩445,203 | ₩446,757 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩444,145 | ₩448,886 | ₩442,525 | ₩447,226 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩452,744 | ₩453,413 | ₩440,449 | ₩444,962 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩423,212 | ₩450,936 | ₩413,061 | ₩448,257 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩407,422 | ₩416,516 | ₩405,695 | ₩415,070 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩414,387 | ₩414,387 | ₩407,355 | ₩407,422 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩411,681 | ₩417,146 | ₩411,186 | ₩414,949 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩414,628 | ₩417,159 | ₩411,668 | ₩413,463 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩416,998 | ₩418,056 | ₩411,105 | ₩415,163 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩420,079 | ₩421,284 | ₩414,387 | ₩416,864 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩413,998 | ₩419,128 | ₩413,998 | ₩416,998 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩415,190 | ₩415,766 | ₩411,293 | ₩413,422 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩414,105 | ₩417,065 | ₩412,096 | ₩415,324 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩416,945 | ₩422,784 | ₩413,034 | ₩413,811 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩418,070 | ₩420,253 | ₩413,114 | ₩416,074 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩406,137 | ₩415,927 | ₩402,936 | ₩414,735 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩399,976 | ₩406,579 | ₩399,976 | ₩405,293 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩396,748 | ₩400,405 | ₩392,369 | ₩398,811 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩398,744 | ₩400,230 | ₩392,570 | ₩395,396 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩402,400 | ₩403,873 | ₩394,271 | ₩395,061 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩400,940 | ₩406,458 | ₩397,284 | ₩405,333 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩397,418 | ₩401,784 | ₩393,748 | ₩398,288 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩394,311 | ₩397,619 | ₩392,583 | ₩396,119 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩387,119 | ₩393,454 | ₩387,119 | ₩391,204 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩388,217 | ₩393,628 | ₩386,476 | ₩390,521 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩385,739 | ₩389,918 | ₩381,628 | ₩388,485 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩388,847 | ₩389,061 | ₩379,030 | ₩382,016 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩389,771 | ₩397,418 | ₩386,664 | ₩387,025 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩383,315 | ₩394,137 | ₩383,315 | ₩392,891 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩383,838 | ₩386,329 | ₩380,369 | ₩385,405 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩388,967 | ₩391,659 | ₩383,583 | ₩384,146 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩383,838 | ₩388,753 | ₩381,922 | ₩383,824 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩383,315 | ₩388,579 | ₩382,753 | ₩383,838 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩384,521 | ₩386,356 | ₩381,347 | ₩383,530 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩383,074 | ₩386,074 | ₩375,507 | ₩380,208 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩391,900 | ₩392,074 | ₩381,132 | ₩383,074 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩390,186 | ₩398,690 | ₩387,762 | ₩393,293 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩396,387 | ₩398,637 | ₩385,565 | ₩388,900 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩402,480 | ₩403,123 | ₩394,806 | ₩395,945 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩406,873 | ₩410,583 | ₩403,739 | ₩404,047 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩401,891 | ₩405,280 | ₩399,708 | ₩404,677 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩406,512 | ₩408,802 | ₩399,306 | ₩403,753 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩401,235 | ₩412,150 | ₩399,963 | ₩407,998 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩391,003 | ₩400,351 | ₩391,003 | ₩396,574 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩390,226 | ₩394,324 | ₩384,414 | ₩389,824 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩395,744 | ₩399,159 | ₩392,516 | ₩395,168 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩393,213 | ₩399,092 | ₩390,909 | ₩396,320 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩392,275 | ₩398,583 | ₩387,226 | ₩388,686 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩394,190 | ₩397,605 | ₩391,994 | ₩392,275 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩391,311 | ₩397,860 | ₩391,164 | ₩391,391 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩385,914 | ₩387,092 | ₩383,034 | ₩385,994 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩377,489 | ₩386,516 | ₩375,963 | ₩382,539 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩388,297 | ₩392,355 | ₩372,802 | ₩373,083 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩381,842 | ₩389,128 | ₩380,878 | ₩388,565 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩379,713 | ₩381,561 | ₩377,610 | ₩377,958 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩382,405 | ₩382,672 | ₩377,302 | ₩378,655 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩388,391 | ₩391,123 | ₩383,355 | ₩383,677 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩384,949 | ₩390,588 | ₩384,507 | ₩387,655 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩376,780 | ₩386,007 | ₩375,722 | ₩385,351 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩381,079 | ₩381,521 | ₩373,364 | ₩376,753 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩387,588 | ₩387,588 | ₩383,583 | ₩384,815 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩386,114 | ₩386,476 | ₩380,597 | ₩385,873 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩388,324 | ₩388,552 | ₩382,418 | ₩386,704 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩391,592 | ₩397,579 | ₩383,034 | ₩385,485 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩387,320 | ₩389,945 | ₩382,204 | ₩388,257 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩373,646 | ₩385,592 | ₩369,949 | ₩384,065 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩365,007 | ₩371,489 | ₩362,275 | ₩369,909 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩368,409 | ₩368,516 | ₩361,954 | ₩363,802 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩369,507 | ₩371,690 | ₩367,820 | ₩370,659 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩373,097 | ₩373,418 | ₩366,976 | ₩368,141 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩374,677 | ₩377,891 | ₩372,360 | ₩375,373 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩376,887 | ₩378,695 | ₩372,266 | ₩373,565 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩378,360 | ₩379,498 | ₩372,574 | ₩376,552 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩379,646 | ₩382,860 | ₩374,315 | ₩377,476 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩382,565 | ₩383,597 | ₩378,534 | ₩379,726 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩385,713 | ₩387,976 | ₩378,172 | ₩380,530 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩383,382 | ₩388,418 | ₩383,302 | ₩384,293 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩377,436 | ₩381,239 | ₩374,088 | ₩378,601 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩376,244 | ₩379,485 | ₩373,324 | ₩375,561 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩387,641 | ₩387,708 | ₩377,784 | ₩379,284 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩375,454 | ₩386,918 | ₩374,998 | ₩386,315 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩376,485 | ₩381,052 | ₩374,891 | ₩375,454 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩379,592 | ₩379,592 | ₩373,498 | ₩377,396 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩378,614 | ₩382,659 | ₩377,637 | ₩379,592 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩379,164 | ₩381,695 | ₩373,056 | ₩378,159 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩375,226 | ₩380,556 | ₩373,164 | ₩380,128 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩379,699 | ₩379,713 | ₩372,963 | ₩374,262 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩379,686 | ₩384,427 | ₩378,454 | ₩378,641 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩377,128 | ₩379,873 | ₩371,476 | ₩379,123 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩373,673 | ₩383,021 | ₩373,673 | ₩377,530 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩367,659 | ₩371,798 | ₩366,909 | ₩370,579 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩371,798 | ₩371,851 | ₩363,092 | ₩368,302 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩372,976 | ₩376,833 | ₩370,713 | ₩373,673 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩367,498 | ₩372,762 | ₩364,646 | ₩372,440 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩370,231 | ₩371,436 | ₩367,606 | ₩368,677 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩366,588 | ₩374,503 | ₩362,865 | ₩369,976 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩367,231 | ₩371,503 | ₩365,865 | ₩367,726 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩351,494 | ₩355,807 | ₩350,141 | ₩355,539 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩352,324 | ₩353,583 | ₩348,293 | ₩352,539 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩351,856 | ₩359,315 | ₩348,829 | ₩352,365 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩358,726 | ₩363,454 | ₩356,811 | ₩357,909 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩348,146 | ₩358,110 | ₩346,606 | ₩356,329 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩351,949 | ₩351,949 | ₩339,976 | ₩343,070 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩352,539 | ₩352,766 | ₩347,088 | ₩348,494 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩360,333 | ₩364,579 | ₩353,824 | ₩354,856 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩364,820 | ₩365,128 | ₩358,981 | ₩362,744 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩355,994 | ₩363,869 | ₩354,990 | ₩360,521 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩362,208 | ₩363,829 | ₩358,967 | ₩359,570 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩357,869 | ₩357,869 | ₩349,432 | ₩351,869 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩354,199 | ₩362,007 | ₩351,561 | ₩357,869 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩361,003 | ₩364,405 | ₩357,481 | ₩358,324 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩362,369 | ₩365,061 | ₩357,440 | ₩362,945 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩361,418 | ₩364,110 | ₩358,485 | ₩359,878 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩361,766 | ₩364,003 | ₩355,659 | ₩358,351 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩362,958 | ₩364,579 | ₩358,432 | ₩358,525 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩363,722 | ₩367,298 | ₩359,650 | ₩366,548 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩362,101 | ₩371,623 | ₩360,936 | ₩364,900 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩359,262 | ₩365,423 | ₩354,561 | ₩363,601 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩369,909 | ₩370,365 | ₩362,891 | ₩365,409 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩383,275 | ₩384,467 | ₩374,931 | ₩376,364 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩386,168 | ₩388,110 | ₩382,083 | ₩386,275 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩384,280 | ₩387,039 | ₩378,387 | ₩385,418 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩388,833 | ₩393,226 | ₩383,128 | ₩391,311 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩388,458 | ₩394,030 | ₩383,422 | ₩392,998 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩391,230 | ₩393,159 | ₩386,369 | ₩391,900 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩396,293 | ₩399,333 | ₩387,681 | ₩389,503 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩388,324 | ₩395,972 | ₩388,324 | ₩394,847 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩389,931 | ₩395,088 | ₩385,123 | ₩386,811 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩390,708 | ₩397,177 | ₩384,641 | ₩388,619 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩408,855 | ₩408,855 | ₩392,878 | ₩393,655 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩396,936 | ₩404,744 | ₩396,936 | ₩400,833 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩397,391 | ₩399,347 | ₩393,132 | ₩397,672 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩393,989 | ₩400,954 | ₩393,454 | ₩399,360 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩395,302 | ₩400,820 | ₩392,918 | ₩394,646 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩397,204 | ₩402,842 | ₩393,199 | ₩394,378 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩389,597 | ₩396,427 | ₩386,489 | ₩396,159 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩389,114 | ₩390,253 | ₩386,918 | ₩390,079 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩381,695 | ₩389,744 | ₩381,628 | ₩388,632 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩379,445 | ₩381,601 | ₩374,824 | ₩378,440 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩374,275 | ₩385,030 | ₩374,275 | ₩382,967 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩371,021 | ₩377,918 | ₩369,079 | ₩372,548 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩366,360 | ₩371,074 | ₩366,360 | ₩370,860 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩365,168 | ₩368,302 | ₩362,181 | ₩367,673 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩365,838 | ₩368,423 | ₩359,623 | ₩368,302 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩365,021 | ₩367,780 | ₩362,516 | ₩364,204 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩362,677 | ₩367,123 | ₩355,164 | ₩365,998 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩362,958 | ₩364,673 | ₩361,592 | ₩363,360 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩366,400 | ₩366,400 | ₩362,302 | ₩363,320 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩367,592 | ₩368,878 | ₩364,284 | ₩366,882 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩358,873 | ₩367,699 | ₩358,873 | ₩365,757 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩358,766 | ₩362,302 | ₩355,512 | ₩356,356 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩361,780 | ₩365,115 | ₩360,896 | ₩364,177 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩358,900 | ₩365,115 | ₩358,646 | ₩364,164 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩354,909 | ₩357,615 | ₩350,369 | ₩356,972 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩351,427 | ₩354,748 | ₩350,248 | ₩354,641 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩349,847 | ₩352,257 | ₩347,557 | ₩351,427 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩343,592 | ₩350,409 | ₩342,066 | ₩349,847 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,360 | ₩342,387 | ₩336,360 | ₩341,865 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩337,177 | ₩340,164 | ₩335,650 | ₩338,650 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩328,124 | ₩337,833 | ₩328,124 | ₩337,499 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩321,762 | ₩331,177 | ₩321,762 | ₩329,316 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩323,008 | ₩323,999 | ₩320,423 | ₩322,807 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩325,954 | ₩328,391 | ₩321,682 | ₩322,003 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩325,633 | ₩326,999 | ₩324,387 | ₩326,731 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩326,704 | ₩329,008 | ₩324,615 | ₩325,633 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩325,191 | ₩326,972 | ₩324,695 | ₩326,771 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩324,655 | ₩327,106 | ₩323,356 | ₩326,075 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩325,927 | ₩325,927 | ₩323,664 | ₩324,079 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩322,043 | ₩326,436 | ₩321,601 | ₩325,927 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩319,606 | ₩325,030 | ₩319,378 | ₩321,936 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩320,516 | ₩320,758 | ₩316,418 | ₩319,204 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩315,682 | ₩320,918 | ₩315,454 | ₩318,842 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩317,610 | ₩321,079 | ₩314,811 | ₩316,566 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩317,677 | ₩320,838 | ₩314,195 | ₩318,467 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩320,637 | ₩320,637 | ₩310,847 | ₩315,333 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩334,820 | ₩336,789 | ₩309,896 | ₩313,967 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩313,954 | ₩317,958 | ₩312,521 | ₩316,499 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,436 | ₩317,918 | ₩312,414 | ₩312,642 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩319,740 | ₩321,039 | ₩313,967 | ₩313,994 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩318,923 | ₩321,775 | ₩318,762 | ₩319,994 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩319,753 | ₩322,325 | ₩318,025 | ₩319,298 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩316,793 | ₩320,999 | ₩315,293 | ₩319,539 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩315,655 | ₩318,159 | ₩312,240 | ₩316,780 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩315,025 | ₩318,775 | ₩314,115 | ₩314,771 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩318,682 | ₩321,427 | ₩317,878 | ₩318,293 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩318,146 | ₩321,668 | ₩315,749 | ₩318,749 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩314,249 | ₩320,583 | ₩313,981 | ₩319,191 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩312,588 | ₩314,275 | ₩309,789 | ₩312,106 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩305,945 | ₩316,606 | ₩305,945 | ₩312,695 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩308,517 | ₩311,342 | ₩303,615 | ₩305,463 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩302,691 | ₩306,856 | ₩299,048 | ₩304,780 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩304,847 | ₩306,615 | ₩302,423 | ₩303,601 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩307,258 | ₩309,307 | ₩303,789 | ₩305,075 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,338 | ₩311,128 | ₩306,588 | ₩308,396 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩316,137 | ₩318,508 | ₩311,383 | ₩312,253 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩316,070 | ₩320,691 | ₩314,811 | ₩316,392 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩314,851 | ₩316,767 | ₩313,458 | ₩316,619 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩313,017 | ₩314,731 | ₩308,262 | ₩314,423 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,369 | ₩312,668 | ₩306,414 | ₩311,530 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩313,659 | ₩317,597 | ₩308,490 | ₩308,798 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩307,633 | ₩314,208 | ₩305,275 | ₩312,454 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩304,726 | ₩309,280 | ₩304,726 | ₩308,463 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩309,601 | ₩309,601 | ₩305,530 | ₩307,579 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩309,280 | ₩312,749 | ₩307,726 | ₩310,646 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩311,476 | ₩317,128 | ₩309,856 | ₩310,432 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,329 | ₩317,905 | ₩310,753 | ₩312,293 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩317,624 | ₩319,030 | ₩313,177 | ₩315,159 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩317,249 | ₩320,008 | ₩316,164 | ₩319,217 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩319,070 | ₩319,070 | ₩315,749 | ₩315,936 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩313,847 | ₩317,503 | ₩313,847 | ₩316,003 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩317,195 | ₩318,789 | ₩313,030 | ₩313,592 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩314,771 | ₩322,043 | ₩312,575 | ₩318,387 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩313,941 | ₩317,342 | ₩313,392 | ₩315,615 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩310,083 | ₩312,762 | ₩308,838 | ₩312,508 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩311,235 | ₩313,887 | ₩309,548 | ₩310,713 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩313,472 | ₩315,762 | ₩306,695 | ₩310,512 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩305,101 | ₩314,637 | ₩301,767 | ₩312,548 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩307,606 | ₩312,561 | ₩307,472 | ₩308,731 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩313,793 | ₩316,552 | ₩305,302 | ₩305,570 | -2.62% | 48.5만 |
|---|