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 | ₩440,131 | ₩445,027 | ₩439,393 | ₩440,171 | +0.01% | 41만 |
| 2026.10.08 | ₩438,106 | ₩441,526 | ₩432,177 | ₩438,427 | +0.07% | 40.1만 |
| 2026.10.07 | ₩443,860 | ₩447,360 | ₩438,508 | ₩439,527 | -0.98% | 50만 |
| 2026.10.06 | ₩448,568 | ₩453,597 | ₩445,067 | ₩448,286 | -0.06% | 27.6만 |
| 2026.10.05 | ₩447,374 | ₩451,612 | ₩443,726 | ₩448,568 | +0.27% | 33.4만 |
| 2026.10.02 | ₩445,027 | ₩450,365 | ₩444,088 | ₩447,374 | +0.53% | 31.6만 |
| 2026.10.01 | ₩436,939 | ₩442,103 | ₩435,477 | ₩441,311 | +1.00% | 32.7만 |
| 2026.09.30 | ₩441,995 | ₩443,954 | ₩439,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,742 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩445,416 | ₩446,556 | ₩437,408 | ₩441,995 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩435,182 | ₩446,515 | ₩433,129 | ₩444,396 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩436,080 | ₩438,199 | ₩433,317 | ₩436,952 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩429,481 | ₩435,906 | ₩428,153 | ₩433,585 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩427,067 | ₩432,794 | ₩424,357 | ₩431,117 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩422,868 | ₩429,575 | ₩421,648 | ₩428,770 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩420,065 | ₩423,834 | ₩416,471 | ₩421,635 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩418,831 | ₩418,845 | ₩414,660 | ₩417,906 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩421,165 | ₩423,472 | ₩417,570 | ₩418,134 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩416,685 | ₩418,845 | ₩410,475 | ₩414,485 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩416,310 | ₩417,624 | ₩411,508 | ₩414,794 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩414,767 | ₩417,879 | ₩412,514 | ₩413,533 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩416,900 | ₩423,029 | ₩415,250 | ₩421,795 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩415,102 | ₩415,867 | ₩411,669 | ₩412,380 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩423,928 | ₩426,691 | ₩420,481 | ₩421,085 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩426,664 | ₩428,032 | ₩422,439 | ₩424,921 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩425,296 | ₩430,688 | ₩425,296 | ₩427,013 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩424,693 | ₩426,383 | ₩418,348 | ₩425,846 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩424,813 | ₩430,514 | ₩421,353 | ₩424,693 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩430,809 | ₩431,895 | ₩417,892 | ₩421,702 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩432,807 | ₩435,611 | ₩428,958 | ₩431,520 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩440,976 | ₩448,031 | ₩434,927 | ₩435,369 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩449,332 | ₩452,739 | ₩443,095 | ₩443,752 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩449,936 | ₩454,858 | ₩446,046 | ₩448,769 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩448,675 | ₩451,250 | ₩445,872 | ₩447,428 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩444,812 | ₩449,560 | ₩443,189 | ₩447,897 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩453,423 | ₩454,094 | ₩441,110 | ₩445,630 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩423,848 | ₩451,612 | ₩413,681 | ₩448,930 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩408,034 | ₩417,141 | ₩406,304 | ₩415,693 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩415,009 | ₩415,009 | ₩407,967 | ₩408,034 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩412,299 | ₩417,772 | ₩411,803 | ₩415,572 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩415,250 | ₩417,785 | ₩412,286 | ₩414,083 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩417,624 | ₩418,684 | ₩411,722 | ₩415,786 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩420,709 | ₩421,916 | ₩415,009 | ₩417,490 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩414,620 | ₩419,757 | ₩414,620 | ₩417,624 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩415,813 | ₩416,390 | ₩411,910 | ₩414,043 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩414,727 | ₩417,691 | ₩412,715 | ₩415,947 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩417,570 | ₩423,418 | ₩413,654 | ₩414,432 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩418,697 | ₩420,883 | ₩413,734 | ₩416,699 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩406,746 | ₩416,551 | ₩403,540 | ₩415,357 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩400,576 | ₩407,189 | ₩400,576 | ₩405,901 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩397,344 | ₩401,005 | ₩392,958 | ₩399,409 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩399,342 | ₩400,831 | ₩393,159 | ₩395,989 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩403,004 | ₩404,479 | ₩394,862 | ₩395,654 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩401,542 | ₩407,068 | ₩397,880 | ₩405,941 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩398,014 | ₩402,387 | ₩394,339 | ₩398,886 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩394,903 | ₩398,216 | ₩393,172 | ₩396,713 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩387,700 | ₩394,044 | ₩387,700 | ₩391,791 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩388,800 | ₩394,219 | ₩387,056 | ₩391,107 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩386,318 | ₩390,503 | ₩382,201 | ₩389,068 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩389,430 | ₩389,645 | ₩379,598 | ₩382,590 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩390,356 | ₩398,014 | ₩387,244 | ₩387,606 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩383,891 | ₩394,728 | ₩383,891 | ₩393,481 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩384,414 | ₩386,909 | ₩380,940 | ₩385,983 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩389,551 | ₩392,247 | ₩384,159 | ₩384,722 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩384,414 | ₩389,336 | ₩382,496 | ₩384,400 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩383,891 | ₩389,162 | ₩383,327 | ₩384,414 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩385,098 | ₩386,935 | ₩381,919 | ₩384,105 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩383,649 | ₩386,654 | ₩376,071 | ₩380,779 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩392,488 | ₩392,663 | ₩381,704 | ₩383,649 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩390,771 | ₩399,289 | ₩388,344 | ₩393,883 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩396,982 | ₩399,235 | ₩386,144 | ₩389,484 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩403,084 | ₩403,728 | ₩395,399 | ₩396,539 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩407,484 | ₩411,199 | ₩404,345 | ₩404,654 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩402,494 | ₩405,888 | ₩400,308 | ₩405,284 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩407,122 | ₩409,415 | ₩399,906 | ₩404,359 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩401,837 | ₩412,769 | ₩400,563 | ₩408,611 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩391,590 | ₩400,952 | ₩391,590 | ₩397,169 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩390,812 | ₩394,916 | ₩384,990 | ₩390,409 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩396,338 | ₩399,758 | ₩393,105 | ₩395,761 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩393,803 | ₩399,691 | ₩391,496 | ₩396,915 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩392,864 | ₩399,181 | ₩387,807 | ₩389,269 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩394,782 | ₩398,202 | ₩392,582 | ₩392,864 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩391,898 | ₩398,457 | ₩391,751 | ₩391,979 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩386,493 | ₩387,673 | ₩383,609 | ₩386,573 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩378,056 | ₩387,096 | ₩376,527 | ₩383,113 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩388,880 | ₩392,944 | ₩373,361 | ₩373,643 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩382,415 | ₩389,712 | ₩381,449 | ₩389,148 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩380,283 | ₩382,134 | ₩378,177 | ₩378,525 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩382,979 | ₩383,247 | ₩377,868 | ₩379,223 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩388,974 | ₩391,710 | ₩383,931 | ₩384,253 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩385,527 | ₩391,174 | ₩385,084 | ₩388,236 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩377,345 | ₩386,587 | ₩376,286 | ₩385,929 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩381,651 | ₩382,093 | ₩373,925 | ₩377,318 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩388,169 | ₩388,169 | ₩384,159 | ₩385,393 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩386,694 | ₩387,056 | ₩381,168 | ₩386,452 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩388,907 | ₩389,135 | ₩382,992 | ₩387,284 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩392,180 | ₩398,175 | ₩383,609 | ₩386,063 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩387,901 | ₩390,530 | ₩382,777 | ₩388,840 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩374,206 | ₩386,171 | ₩370,505 | ₩384,642 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩365,555 | ₩372,047 | ₩362,819 | ₩370,464 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩368,962 | ₩369,069 | ₩362,497 | ₩364,348 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩370,062 | ₩372,248 | ₩368,372 | ₩371,215 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩373,657 | ₩373,978 | ₩367,527 | ₩368,694 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩375,239 | ₩378,458 | ₩372,919 | ₩375,937 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩377,452 | ₩379,263 | ₩372,825 | ₩374,126 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩378,928 | ₩380,068 | ₩373,133 | ₩377,117 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩380,215 | ₩383,435 | ₩374,877 | ₩378,043 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩383,139 | ₩384,172 | ₩379,102 | ₩380,296 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩386,292 | ₩388,558 | ₩378,740 | ₩381,101 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩383,958 | ₩389,001 | ₩383,877 | ₩384,870 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩378,002 | ₩381,812 | ₩374,649 | ₩379,169 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩376,809 | ₩380,055 | ₩373,885 | ₩376,125 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩388,223 | ₩388,290 | ₩378,351 | ₩379,853 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩376,017 | ₩387,499 | ₩375,561 | ₩386,895 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩377,050 | ₩381,624 | ₩375,454 | ₩376,017 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩380,162 | ₩380,162 | ₩374,059 | ₩377,962 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩379,183 | ₩383,233 | ₩378,204 | ₩380,162 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩379,733 | ₩382,268 | ₩373,616 | ₩378,727 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩375,789 | ₩381,128 | ₩373,724 | ₩380,698 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩380,269 | ₩380,283 | ₩373,522 | ₩374,824 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩380,256 | ₩385,004 | ₩379,022 | ₩379,210 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩377,694 | ₩380,444 | ₩372,034 | ₩379,692 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩374,233 | ₩383,596 | ₩374,233 | ₩378,096 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩368,211 | ₩372,355 | ₩367,460 | ₩371,135 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩372,355 | ₩372,409 | ₩363,637 | ₩368,855 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩373,536 | ₩377,399 | ₩371,269 | ₩374,233 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩368,050 | ₩373,321 | ₩365,193 | ₩372,999 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩370,786 | ₩371,993 | ₩368,157 | ₩369,230 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩367,138 | ₩375,065 | ₩363,409 | ₩370,531 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩367,782 | ₩372,060 | ₩366,414 | ₩368,278 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩352,022 | ₩356,341 | ₩350,667 | ₩356,072 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩352,853 | ₩354,114 | ₩348,816 | ₩353,068 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩352,384 | ₩359,855 | ₩349,352 | ₩352,893 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩359,265 | ₩363,999 | ₩357,346 | ₩358,446 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩348,668 | ₩358,648 | ₩347,126 | ₩356,864 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩352,478 | ₩352,478 | ₩340,486 | ₩343,585 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩353,068 | ₩353,296 | ₩347,609 | ₩349,017 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩360,874 | ₩365,126 | ₩354,355 | ₩355,388 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩365,367 | ₩365,676 | ₩359,519 | ₩363,288 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩356,528 | ₩364,415 | ₩355,522 | ₩361,062 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩362,752 | ₩364,375 | ₩359,506 | ₩360,110 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩358,406 | ₩358,406 | ₩349,956 | ₩352,397 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩354,731 | ₩362,551 | ₩352,089 | ₩358,406 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩361,545 | ₩364,952 | ₩358,017 | ₩358,862 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩362,913 | ₩365,609 | ₩357,977 | ₩363,490 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩361,960 | ₩364,657 | ₩359,023 | ₩360,418 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩362,309 | ₩364,549 | ₩356,193 | ₩358,889 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩363,503 | ₩365,126 | ₩358,969 | ₩359,063 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩364,268 | ₩367,849 | ₩360,190 | ₩367,098 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩362,645 | ₩372,181 | ₩361,478 | ₩365,448 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩359,801 | ₩365,971 | ₩355,093 | ₩364,147 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩370,464 | ₩370,920 | ₩363,436 | ₩365,958 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩383,850 | ₩385,044 | ₩375,494 | ₩376,929 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩386,748 | ₩388,692 | ₩382,657 | ₩386,855 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩384,856 | ₩387,619 | ₩378,955 | ₩385,996 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩389,417 | ₩393,816 | ₩383,703 | ₩391,898 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩389,041 | ₩394,621 | ₩383,998 | ₩393,588 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩391,818 | ₩393,749 | ₩386,949 | ₩392,488 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩396,888 | ₩399,932 | ₩388,263 | ₩390,087 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩388,907 | ₩396,566 | ₩388,907 | ₩395,439 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩390,517 | ₩395,681 | ₩385,701 | ₩387,391 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩391,295 | ₩397,773 | ₩385,219 | ₩389,202 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩409,469 | ₩409,469 | ₩393,467 | ₩394,245 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩397,532 | ₩405,351 | ₩397,532 | ₩401,435 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩397,988 | ₩399,946 | ₩393,722 | ₩398,269 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩394,581 | ₩401,555 | ₩394,044 | ₩399,959 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩395,895 | ₩401,421 | ₩393,508 | ₩395,238 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩397,800 | ₩403,447 | ₩393,789 | ₩394,970 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩390,181 | ₩397,022 | ₩387,069 | ₩396,754 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩389,698 | ₩390,839 | ₩387,499 | ₩390,664 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩382,268 | ₩390,329 | ₩382,201 | ₩389,216 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩380,014 | ₩382,174 | ₩375,387 | ₩379,008 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩374,837 | ₩385,607 | ₩374,837 | ₩383,542 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩371,578 | ₩378,485 | ₩369,633 | ₩373,107 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩366,910 | ₩371,631 | ₩366,910 | ₩371,417 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩365,716 | ₩368,855 | ₩362,725 | ₩368,224 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩366,387 | ₩368,975 | ₩360,163 | ₩368,855 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩365,569 | ₩368,332 | ₩363,060 | ₩364,750 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩363,221 | ₩367,674 | ₩355,697 | ₩366,548 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩363,503 | ₩365,220 | ₩362,135 | ₩363,905 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩366,950 | ₩366,950 | ₩362,846 | ₩363,865 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩368,144 | ₩369,431 | ₩364,831 | ₩367,433 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩359,412 | ₩368,251 | ₩359,412 | ₩366,306 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩359,305 | ₩362,846 | ₩356,045 | ₩356,890 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩362,323 | ₩365,662 | ₩361,437 | ₩364,724 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩359,439 | ₩365,662 | ₩359,184 | ₩364,710 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩355,442 | ₩358,151 | ₩350,895 | ₩357,507 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩351,954 | ₩355,281 | ₩350,774 | ₩355,174 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩350,372 | ₩352,786 | ₩348,078 | ₩351,954 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩344,108 | ₩350,935 | ₩342,579 | ₩350,372 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,865 | ₩342,901 | ₩336,865 | ₩342,378 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩337,683 | ₩340,674 | ₩336,154 | ₩339,159 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩328,616 | ₩338,340 | ₩328,616 | ₩338,005 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩322,245 | ₩331,674 | ₩322,245 | ₩329,810 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩323,492 | ₩324,485 | ₩320,904 | ₩323,291 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩326,443 | ₩328,884 | ₩322,164 | ₩322,486 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩326,121 | ₩327,489 | ₩324,874 | ₩327,221 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩327,194 | ₩329,501 | ₩325,102 | ₩326,121 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩325,679 | ₩327,463 | ₩325,182 | ₩327,261 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩325,142 | ₩327,597 | ₩323,841 | ₩326,564 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩326,416 | ₩326,416 | ₩324,150 | ₩324,565 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩322,527 | ₩326,926 | ₩322,084 | ₩326,416 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩320,085 | ₩325,518 | ₩319,857 | ₩322,419 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩320,998 | ₩321,239 | ₩316,893 | ₩319,683 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩316,155 | ₩321,400 | ₩315,927 | ₩319,321 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩318,087 | ₩321,561 | ₩315,284 | ₩317,041 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩318,154 | ₩321,319 | ₩314,667 | ₩318,945 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩321,118 | ₩321,118 | ₩311,313 | ₩315,807 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩335,323 | ₩337,294 | ₩310,361 | ₩314,439 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩314,425 | ₩318,436 | ₩312,990 | ₩316,974 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,908 | ₩318,395 | ₩312,883 | ₩313,111 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩320,220 | ₩321,521 | ₩314,439 | ₩314,465 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩319,401 | ₩322,258 | ₩319,240 | ₩320,474 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩320,233 | ₩322,808 | ₩318,503 | ₩319,777 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩317,269 | ₩321,480 | ₩315,766 | ₩320,018 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩316,129 | ₩318,637 | ₩312,708 | ₩317,255 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩315,498 | ₩319,254 | ₩314,586 | ₩315,243 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩319,160 | ₩321,910 | ₩318,355 | ₩318,771 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩318,623 | ₩322,151 | ₩316,223 | ₩319,227 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩314,720 | ₩321,065 | ₩314,452 | ₩319,670 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩313,057 | ₩314,747 | ₩310,254 | ₩312,574 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩306,404 | ₩317,081 | ₩306,404 | ₩313,164 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩308,980 | ₩311,810 | ₩304,070 | ₩305,921 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩303,145 | ₩307,316 | ₩299,497 | ₩305,237 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩305,304 | ₩307,075 | ₩302,877 | ₩304,057 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩307,719 | ₩309,771 | ₩304,245 | ₩305,532 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,804 | ₩311,595 | ₩307,048 | ₩308,859 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩316,612 | ₩318,986 | ₩311,850 | ₩312,722 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩316,544 | ₩321,172 | ₩315,284 | ₩316,866 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩315,324 | ₩317,242 | ₩313,929 | ₩317,094 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩313,486 | ₩315,203 | ₩308,725 | ₩314,895 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,832 | ₩313,138 | ₩306,874 | ₩311,997 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩314,130 | ₩318,074 | ₩308,953 | ₩309,261 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩308,094 | ₩314,680 | ₩305,734 | ₩312,923 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩305,184 | ₩309,744 | ₩305,184 | ₩308,926 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩310,066 | ₩310,066 | ₩305,988 | ₩308,041 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩309,744 | ₩313,218 | ₩308,188 | ₩311,112 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩311,944 | ₩317,604 | ₩310,321 | ₩310,898 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,801 | ₩318,382 | ₩311,220 | ₩312,762 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩318,100 | ₩319,509 | ₩313,647 | ₩315,632 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩317,725 | ₩320,488 | ₩316,638 | ₩319,696 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩319,549 | ₩319,549 | ₩316,223 | ₩316,410 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩314,318 | ₩317,980 | ₩314,318 | ₩316,477 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩317,671 | ₩319,267 | ₩313,500 | ₩314,063 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩315,243 | ₩322,527 | ₩313,044 | ₩318,865 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩314,412 | ₩317,819 | ₩313,862 | ₩316,088 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩310,549 | ₩313,231 | ₩309,301 | ₩312,977 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩311,702 | ₩314,358 | ₩310,012 | ₩311,179 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩313,942 | ₩316,236 | ₩307,155 | ₩310,978 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩305,559 | ₩315,109 | ₩302,219 | ₩313,017 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩308,067 | ₩313,030 | ₩307,933 | ₩309,194 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩314,264 | ₩317,027 | ₩305,760 | ₩306,029 | -2.62% | 48.5만 |
|---|