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 | ₩440,082 | ₩444,977 | ₩439,344 | ₩440,122 | +0.01% | 41만 |
| 2026.10.08 | ₩438,057 | ₩441,476 | ₩432,129 | ₩438,378 | +0.07% | 40.1만 |
| 2026.10.07 | ₩443,810 | ₩447,310 | ₩438,459 | ₩439,478 | -0.98% | 50만 |
| 2026.10.06 | ₩448,517 | ₩453,547 | ₩445,017 | ₩448,236 | -0.06% | 27.6만 |
| 2026.10.05 | ₩447,324 | ₩451,562 | ₩443,676 | ₩448,517 | +0.27% | 33.4만 |
| 2026.10.02 | ₩444,977 | ₩450,315 | ₩444,038 | ₩447,324 | +0.53% | 31.6만 |
| 2026.10.01 | ₩436,890 | ₩442,053 | ₩435,428 | ₩441,262 | +1.00% | 32.7만 |
| 2026.09.30 | ₩441,946 | ₩443,904 | ₩439,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,693 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩445,366 | ₩446,506 | ₩437,359 | ₩441,946 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩435,133 | ₩446,465 | ₩433,081 | ₩444,347 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩436,031 | ₩438,150 | ₩433,269 | ₩436,903 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩429,433 | ₩435,857 | ₩428,105 | ₩433,537 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩427,019 | ₩432,746 | ₩424,310 | ₩431,069 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩422,821 | ₩429,527 | ₩421,601 | ₩428,722 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩420,018 | ₩423,787 | ₩416,424 | ₩421,587 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩418,784 | ₩418,798 | ₩414,613 | ₩417,859 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩421,118 | ₩423,425 | ₩417,524 | ₩418,087 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩416,639 | ₩418,798 | ₩410,429 | ₩414,439 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩416,263 | ₩417,577 | ₩411,462 | ₩414,748 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩414,721 | ₩417,832 | ₩412,468 | ₩413,487 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩416,853 | ₩422,982 | ₩415,204 | ₩421,748 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩415,056 | ₩415,820 | ₩411,623 | ₩412,334 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩423,881 | ₩426,643 | ₩420,434 | ₩421,037 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩426,617 | ₩427,985 | ₩422,392 | ₩424,873 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩425,249 | ₩430,640 | ₩425,249 | ₩426,965 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩424,645 | ₩426,335 | ₩418,302 | ₩425,799 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩424,766 | ₩430,466 | ₩421,306 | ₩424,645 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩430,761 | ₩431,847 | ₩417,846 | ₩421,654 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩432,759 | ₩435,562 | ₩428,910 | ₩431,472 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩440,927 | ₩447,981 | ₩434,878 | ₩435,321 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩449,282 | ₩452,688 | ₩443,046 | ₩443,703 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩449,885 | ₩454,807 | ₩445,996 | ₩448,719 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩448,625 | ₩451,200 | ₩445,822 | ₩447,377 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩444,762 | ₩449,510 | ₩443,139 | ₩447,847 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩453,372 | ₩454,043 | ₩441,061 | ₩445,580 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩423,800 | ₩451,562 | ₩413,634 | ₩448,880 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩407,988 | ₩417,095 | ₩406,258 | ₩415,646 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩414,962 | ₩414,962 | ₩407,921 | ₩407,988 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩412,253 | ₩417,725 | ₩411,757 | ₩415,525 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩415,204 | ₩417,738 | ₩412,240 | ₩414,037 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩417,577 | ₩418,637 | ₩411,676 | ₩415,740 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩420,662 | ₩421,869 | ₩414,962 | ₩417,443 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩414,573 | ₩419,710 | ₩414,573 | ₩417,577 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩415,767 | ₩416,344 | ₩411,864 | ₩413,997 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩414,681 | ₩417,644 | ₩412,669 | ₩415,901 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩417,524 | ₩423,371 | ₩413,608 | ₩414,385 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩418,650 | ₩420,836 | ₩413,688 | ₩416,652 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩406,701 | ₩416,504 | ₩403,495 | ₩415,311 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩400,531 | ₩407,143 | ₩400,531 | ₩405,856 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩397,299 | ₩400,961 | ₩392,914 | ₩399,365 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩399,298 | ₩400,786 | ₩393,115 | ₩395,945 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩402,959 | ₩404,434 | ₩394,818 | ₩395,609 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩401,497 | ₩407,023 | ₩397,836 | ₩405,896 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩397,970 | ₩402,342 | ₩394,295 | ₩398,842 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩394,858 | ₩398,171 | ₩393,128 | ₩396,669 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩387,657 | ₩394,000 | ₩387,657 | ₩391,747 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩388,756 | ₩394,174 | ₩387,013 | ₩391,063 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩386,275 | ₩390,460 | ₩382,158 | ₩389,024 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩389,387 | ₩389,601 | ₩379,556 | ₩382,547 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩390,312 | ₩397,970 | ₩387,201 | ₩387,563 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩383,848 | ₩394,684 | ₩383,848 | ₩393,437 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩384,371 | ₩386,865 | ₩380,897 | ₩385,940 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩389,507 | ₩392,203 | ₩384,116 | ₩384,679 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩384,371 | ₩389,293 | ₩382,453 | ₩384,357 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩383,848 | ₩389,118 | ₩383,284 | ₩384,371 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩385,055 | ₩386,892 | ₩381,876 | ₩384,062 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩383,606 | ₩386,610 | ₩376,029 | ₩380,736 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩392,444 | ₩392,619 | ₩381,662 | ₩383,606 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩390,728 | ₩399,244 | ₩388,300 | ₩393,839 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩396,937 | ₩399,190 | ₩386,101 | ₩389,440 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩403,039 | ₩403,683 | ₩395,355 | ₩396,495 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩407,438 | ₩411,153 | ₩404,300 | ₩404,609 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩402,449 | ₩405,842 | ₩400,263 | ₩405,239 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩407,076 | ₩409,370 | ₩399,861 | ₩404,313 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩401,792 | ₩412,722 | ₩400,518 | ₩408,565 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩391,546 | ₩400,907 | ₩391,546 | ₩397,125 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩390,768 | ₩394,872 | ₩384,947 | ₩390,366 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩396,293 | ₩399,713 | ₩393,061 | ₩395,717 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩393,759 | ₩399,646 | ₩391,452 | ₩396,870 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩392,820 | ₩399,137 | ₩387,764 | ₩389,226 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩394,738 | ₩398,158 | ₩392,538 | ₩392,820 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩391,854 | ₩398,412 | ₩391,707 | ₩391,935 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩386,449 | ₩387,630 | ₩383,566 | ₩386,530 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩378,014 | ₩387,053 | ₩376,485 | ₩383,070 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩388,837 | ₩392,900 | ₩373,320 | ₩373,601 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩382,372 | ₩389,668 | ₩381,407 | ₩389,105 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩380,240 | ₩382,091 | ₩378,134 | ₩378,483 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩382,936 | ₩383,204 | ₩377,826 | ₩379,181 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩388,931 | ₩391,667 | ₩383,888 | ₩384,210 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩385,484 | ₩391,130 | ₩385,041 | ₩388,193 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩377,303 | ₩386,543 | ₩376,243 | ₩385,886 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩381,608 | ₩382,051 | ₩373,883 | ₩377,276 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩388,126 | ₩388,126 | ₩384,116 | ₩385,350 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩386,651 | ₩387,013 | ₩381,125 | ₩386,409 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩388,864 | ₩389,092 | ₩382,949 | ₩387,241 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩392,136 | ₩398,131 | ₩383,566 | ₩386,020 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩387,858 | ₩390,486 | ₩382,735 | ₩388,796 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩374,165 | ₩386,128 | ₩370,463 | ₩384,599 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩365,514 | ₩372,005 | ₩362,778 | ₩370,423 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩368,921 | ₩369,028 | ₩362,457 | ₩364,307 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩370,021 | ₩372,207 | ₩368,331 | ₩371,174 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩373,615 | ₩373,937 | ₩367,486 | ₩368,653 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩375,197 | ₩378,416 | ₩372,877 | ₩375,895 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩377,410 | ₩379,221 | ₩372,783 | ₩374,084 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩378,885 | ₩380,025 | ₩373,092 | ₩377,075 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩380,173 | ₩383,392 | ₩374,835 | ₩378,000 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩383,097 | ₩384,129 | ₩379,060 | ₩380,253 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩386,248 | ₩388,515 | ₩378,698 | ₩381,058 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩383,915 | ₩388,957 | ₩383,834 | ₩384,827 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩377,960 | ₩381,769 | ₩374,607 | ₩379,127 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩376,766 | ₩380,012 | ₩373,843 | ₩376,082 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩388,180 | ₩388,247 | ₩378,309 | ₩379,811 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩375,975 | ₩387,455 | ₩375,519 | ₩386,852 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩377,008 | ₩381,581 | ₩375,412 | ₩375,975 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩380,119 | ₩380,119 | ₩374,017 | ₩377,920 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩379,140 | ₩383,191 | ₩378,161 | ₩380,119 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩379,690 | ₩382,225 | ₩373,575 | ₩378,684 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩375,747 | ₩381,085 | ₩373,682 | ₩380,656 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩380,227 | ₩380,240 | ₩373,481 | ₩374,782 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩380,213 | ₩384,961 | ₩378,979 | ₩379,167 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩377,652 | ₩380,401 | ₩371,992 | ₩379,650 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩374,191 | ₩383,553 | ₩374,191 | ₩378,054 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩368,170 | ₩372,314 | ₩367,419 | ₩371,093 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩372,314 | ₩372,368 | ₩363,596 | ₩368,814 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩373,494 | ₩377,357 | ₩371,228 | ₩374,191 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩368,009 | ₩373,279 | ₩365,152 | ₩372,958 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩370,745 | ₩371,952 | ₩368,116 | ₩369,189 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩367,097 | ₩375,023 | ₩363,368 | ₩370,490 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩367,741 | ₩372,019 | ₩366,373 | ₩368,237 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩351,982 | ₩356,301 | ₩350,628 | ₩356,032 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩352,814 | ₩354,074 | ₩348,777 | ₩353,028 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩352,344 | ₩359,814 | ₩349,313 | ₩352,854 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩359,224 | ₩363,959 | ₩357,307 | ₩358,406 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩348,629 | ₩358,607 | ₩347,087 | ₩356,824 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩352,438 | ₩352,438 | ₩340,448 | ₩343,546 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩353,028 | ₩353,256 | ₩347,570 | ₩348,978 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩360,834 | ₩365,085 | ₩354,316 | ₩355,348 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩365,327 | ₩365,635 | ₩359,479 | ₩363,248 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩356,488 | ₩364,374 | ₩355,483 | ₩361,021 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩362,711 | ₩364,334 | ₩359,466 | ₩360,069 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩358,366 | ₩358,366 | ₩349,917 | ₩352,358 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩354,691 | ₩362,510 | ₩352,049 | ₩358,366 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩361,504 | ₩364,911 | ₩357,977 | ₩358,822 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩362,872 | ₩365,568 | ₩357,937 | ₩363,449 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩361,920 | ₩364,616 | ₩358,983 | ₩360,378 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩362,269 | ₩364,508 | ₩356,153 | ₩358,849 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩363,462 | ₩365,085 | ₩358,929 | ₩359,023 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩364,227 | ₩367,808 | ₩360,150 | ₩367,057 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩362,604 | ₩372,140 | ₩361,437 | ₩365,407 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩359,761 | ₩365,930 | ₩355,053 | ₩364,106 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩370,423 | ₩370,879 | ₩363,395 | ₩365,917 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩383,807 | ₩385,001 | ₩375,452 | ₩376,887 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩386,704 | ₩388,649 | ₩382,614 | ₩386,812 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩384,813 | ₩387,576 | ₩378,912 | ₩385,953 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩389,373 | ₩393,772 | ₩383,660 | ₩391,854 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩388,998 | ₩394,577 | ₩383,955 | ₩393,544 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩391,774 | ₩393,705 | ₩386,905 | ₩392,444 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩396,843 | ₩399,888 | ₩388,220 | ₩390,044 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩388,864 | ₩396,521 | ₩388,864 | ₩395,395 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩390,473 | ₩395,636 | ₩385,658 | ₩387,348 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩391,251 | ₩397,728 | ₩385,175 | ₩389,159 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩409,423 | ₩409,423 | ₩393,423 | ₩394,201 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩397,487 | ₩405,306 | ₩397,487 | ₩401,390 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩397,943 | ₩399,901 | ₩393,678 | ₩398,225 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩394,537 | ₩401,510 | ₩394,000 | ₩399,915 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩395,851 | ₩401,376 | ₩393,464 | ₩395,194 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩397,755 | ₩403,402 | ₩393,745 | ₩394,925 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩390,138 | ₩396,977 | ₩387,026 | ₩396,709 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩389,655 | ₩390,795 | ₩387,455 | ₩390,620 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩382,225 | ₩390,285 | ₩382,158 | ₩389,172 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩379,972 | ₩382,131 | ₩375,345 | ₩378,966 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩374,795 | ₩385,564 | ₩374,795 | ₩383,499 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩371,536 | ₩378,443 | ₩369,591 | ₩373,065 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩366,869 | ₩371,590 | ₩366,869 | ₩371,375 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩365,675 | ₩368,814 | ₩362,684 | ₩368,183 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩366,346 | ₩368,934 | ₩360,123 | ₩368,814 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩365,528 | ₩368,290 | ₩363,020 | ₩364,710 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩363,181 | ₩367,633 | ₩355,657 | ₩366,507 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩363,462 | ₩365,179 | ₩362,094 | ₩363,865 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩366,909 | ₩366,909 | ₩362,805 | ₩363,824 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩368,103 | ₩369,390 | ₩364,790 | ₩367,392 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩359,372 | ₩368,210 | ₩359,372 | ₩366,265 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩359,265 | ₩362,805 | ₩356,006 | ₩356,851 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩362,282 | ₩365,622 | ₩361,397 | ₩364,683 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩359,399 | ₩365,622 | ₩359,144 | ₩364,669 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩355,402 | ₩358,111 | ₩350,856 | ₩357,467 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩351,915 | ₩355,241 | ₩350,735 | ₩355,134 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩350,333 | ₩352,747 | ₩348,039 | ₩351,915 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩344,069 | ₩350,896 | ₩342,541 | ₩350,333 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,827 | ₩342,862 | ₩336,827 | ₩342,339 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩337,645 | ₩340,636 | ₩336,117 | ₩339,121 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩328,579 | ₩338,303 | ₩328,579 | ₩337,967 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩322,209 | ₩331,637 | ₩322,209 | ₩329,773 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩323,456 | ₩324,449 | ₩320,868 | ₩323,255 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩326,407 | ₩328,848 | ₩322,128 | ₩322,450 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩326,085 | ₩327,453 | ₩324,838 | ₩327,185 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩327,158 | ₩329,464 | ₩325,066 | ₩326,085 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩325,642 | ₩327,426 | ₩325,146 | ₩327,225 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩325,106 | ₩327,560 | ₩323,805 | ₩326,527 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩326,380 | ₩326,380 | ₩324,113 | ₩324,529 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩322,491 | ₩326,889 | ₩322,048 | ₩326,380 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩320,050 | ₩325,481 | ₩319,822 | ₩322,383 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩320,962 | ₩321,203 | ₩316,858 | ₩319,647 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩316,120 | ₩321,364 | ₩315,892 | ₩319,285 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩318,051 | ₩321,525 | ₩315,248 | ₩317,005 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩318,118 | ₩321,283 | ₩314,631 | ₩318,910 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩321,082 | ₩321,082 | ₩311,279 | ₩315,771 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩335,285 | ₩337,256 | ₩310,326 | ₩314,403 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩314,390 | ₩318,400 | ₩312,955 | ₩316,938 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,873 | ₩318,360 | ₩312,848 | ₩313,076 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩320,184 | ₩321,485 | ₩314,403 | ₩314,430 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩319,366 | ₩322,222 | ₩319,205 | ₩320,439 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩320,197 | ₩322,772 | ₩318,467 | ₩319,741 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩317,233 | ₩321,444 | ₩315,731 | ₩319,983 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩316,093 | ₩318,601 | ₩312,673 | ₩317,220 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩315,463 | ₩319,218 | ₩314,551 | ₩315,208 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩319,124 | ₩321,874 | ₩318,320 | ₩318,735 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩318,588 | ₩322,115 | ₩316,187 | ₩319,191 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩314,685 | ₩321,029 | ₩314,417 | ₩319,634 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩313,022 | ₩314,712 | ₩310,219 | ₩312,539 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩306,370 | ₩317,045 | ₩306,370 | ₩313,129 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩308,945 | ₩311,775 | ₩304,036 | ₩305,887 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩303,111 | ₩307,282 | ₩299,463 | ₩305,203 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩305,270 | ₩307,041 | ₩302,843 | ₩304,023 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩307,684 | ₩309,736 | ₩304,211 | ₩305,498 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,769 | ₩311,560 | ₩307,014 | ₩308,824 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩316,576 | ₩318,950 | ₩311,815 | ₩312,687 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩316,509 | ₩321,136 | ₩315,248 | ₩316,831 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩315,289 | ₩317,206 | ₩313,894 | ₩317,059 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩313,451 | ₩315,168 | ₩308,690 | ₩314,859 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,797 | ₩313,103 | ₩306,839 | ₩311,963 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩314,095 | ₩318,038 | ₩308,918 | ₩309,227 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩308,060 | ₩314,645 | ₩305,699 | ₩312,888 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩305,150 | ₩309,709 | ₩305,150 | ₩308,891 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩310,031 | ₩310,031 | ₩305,954 | ₩308,006 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩309,709 | ₩313,183 | ₩308,154 | ₩311,077 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩311,909 | ₩317,569 | ₩310,286 | ₩310,863 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,766 | ₩318,346 | ₩311,185 | ₩312,727 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩318,065 | ₩319,473 | ₩313,612 | ₩315,597 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩317,689 | ₩320,452 | ₩316,603 | ₩319,661 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩319,513 | ₩319,513 | ₩316,187 | ₩316,375 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩314,283 | ₩317,944 | ₩314,283 | ₩316,442 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩317,636 | ₩319,232 | ₩313,465 | ₩314,028 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩315,208 | ₩322,491 | ₩313,009 | ₩318,829 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩314,377 | ₩317,783 | ₩313,827 | ₩316,053 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩310,514 | ₩313,196 | ₩309,267 | ₩312,942 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩311,668 | ₩314,323 | ₩309,978 | ₩311,144 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩313,907 | ₩316,201 | ₩307,121 | ₩310,943 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩305,525 | ₩315,074 | ₩302,186 | ₩312,982 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩308,033 | ₩312,995 | ₩307,899 | ₩309,160 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩314,229 | ₩316,992 | ₩305,726 | ₩305,995 | -2.62% | 48.5만 |
|---|