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 | ₩439,012 | ₩443,895 | ₩438,276 | ₩439,052 | +0.01% | 41만 |
| 2026.10.08 | ₩436,992 | ₩440,403 | ₩431,078 | ₩437,313 | +0.07% | 40.1만 |
| 2026.10.07 | ₩442,731 | ₩446,223 | ₩437,393 | ₩438,410 | -0.98% | 50만 |
| 2026.10.06 | ₩447,427 | ₩452,444 | ₩443,935 | ₩447,146 | -0.06% | 27.6만 |
| 2026.10.05 | ₩446,237 | ₩450,464 | ₩442,597 | ₩447,427 | +0.27% | 33.4만 |
| 2026.10.02 | ₩443,895 | ₩449,220 | ₩442,959 | ₩446,237 | +0.53% | 31.6만 |
| 2026.10.01 | ₩435,828 | ₩440,979 | ₩434,370 | ₩440,189 | +1.00% | 32.7만 |
| 2026.09.30 | ₩440,872 | ₩442,825 | ₩438,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩438,624 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩444,283 | ₩445,420 | ₩436,296 | ₩440,872 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩434,075 | ₩445,380 | ₩432,028 | ₩443,266 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩434,972 | ₩437,085 | ₩432,216 | ₩435,841 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩428,389 | ₩434,798 | ₩427,065 | ₩432,483 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩425,981 | ₩431,694 | ₩423,278 | ₩430,021 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩421,793 | ₩428,483 | ₩420,576 | ₩427,680 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩418,997 | ₩422,757 | ₩415,412 | ₩420,563 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩417,766 | ₩417,780 | ₩413,606 | ₩416,843 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩420,094 | ₩422,395 | ₩416,509 | ₩417,071 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩415,626 | ₩417,780 | ₩409,431 | ₩413,432 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩415,251 | ₩416,562 | ₩410,462 | ₩413,739 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩413,713 | ₩416,816 | ₩411,465 | ₩412,482 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩415,840 | ₩421,954 | ₩414,194 | ₩420,723 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩414,047 | ₩414,810 | ₩410,622 | ₩411,331 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩422,850 | ₩425,606 | ₩419,412 | ₩420,014 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩425,580 | ₩426,944 | ₩421,365 | ₩423,840 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩424,215 | ₩429,593 | ₩424,215 | ₩425,927 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩423,613 | ₩425,299 | ₩417,285 | ₩424,764 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩423,733 | ₩429,419 | ₩420,282 | ₩423,613 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩429,714 | ₩430,797 | ₩416,830 | ₩420,629 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩431,707 | ₩434,503 | ₩427,867 | ₩430,423 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩439,855 | ₩446,892 | ₩433,821 | ₩434,262 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩448,190 | ₩451,588 | ₩441,969 | ₩442,624 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩448,792 | ₩453,702 | ₩444,912 | ₩447,628 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩447,534 | ₩450,103 | ₩444,738 | ₩446,290 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩443,681 | ₩448,417 | ₩442,062 | ₩446,758 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩452,270 | ₩452,939 | ₩439,989 | ₩444,497 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩422,770 | ₩450,464 | ₩412,629 | ₩447,788 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩406,996 | ₩416,081 | ₩405,271 | ₩414,636 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩413,953 | ₩413,953 | ₩406,930 | ₩406,996 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩411,251 | ₩416,709 | ₩410,756 | ₩414,515 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩414,194 | ₩416,723 | ₩411,238 | ₩413,030 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩416,562 | ₩417,619 | ₩410,676 | ₩414,729 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩419,639 | ₩420,844 | ₩413,953 | ₩416,429 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩413,565 | ₩418,690 | ₩413,565 | ₩416,562 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩414,756 | ₩415,331 | ₩410,863 | ₩412,990 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩413,673 | ₩416,629 | ₩411,666 | ₩414,890 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩416,509 | ₩422,342 | ₩412,602 | ₩413,378 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩417,633 | ₩419,813 | ₩412,682 | ₩415,639 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩405,712 | ₩415,492 | ₩402,515 | ₩414,301 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩399,558 | ₩406,154 | ₩399,558 | ₩404,869 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩396,334 | ₩399,986 | ₩391,959 | ₩398,394 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩398,327 | ₩399,812 | ₩392,159 | ₩394,982 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩401,979 | ₩403,451 | ₩393,859 | ₩394,648 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩400,521 | ₩406,033 | ₩396,869 | ₩404,909 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩397,002 | ₩401,364 | ₩393,337 | ₩397,872 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩393,899 | ₩397,203 | ₩392,173 | ₩395,705 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩386,714 | ₩393,042 | ₩386,714 | ₩390,795 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩387,811 | ₩393,216 | ₩386,072 | ₩390,112 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩385,336 | ₩389,510 | ₩381,229 | ₩388,079 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩388,440 | ₩388,654 | ₩378,633 | ₩381,617 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩389,363 | ₩397,002 | ₩386,259 | ₩386,621 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩382,915 | ₩393,725 | ₩382,915 | ₩392,480 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩383,436 | ₩385,925 | ₩379,971 | ₩385,002 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩388,560 | ₩391,250 | ₩383,182 | ₩383,744 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩383,436 | ₩388,346 | ₩381,523 | ₩383,423 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩382,915 | ₩388,173 | ₩382,353 | ₩383,436 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩384,119 | ₩385,952 | ₩380,948 | ₩383,129 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩382,674 | ₩385,671 | ₩375,115 | ₩379,811 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩391,490 | ₩391,664 | ₩380,734 | ₩382,674 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩389,778 | ₩398,274 | ₩387,356 | ₩392,882 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩395,972 | ₩398,220 | ₩385,162 | ₩388,494 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩402,060 | ₩402,702 | ₩394,394 | ₩395,531 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩406,448 | ₩410,154 | ₩403,317 | ₩403,625 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩401,471 | ₩404,856 | ₩399,290 | ₩404,254 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩406,087 | ₩408,374 | ₩398,889 | ₩403,331 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩400,815 | ₩411,719 | ₩399,545 | ₩407,572 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩390,594 | ₩399,932 | ₩390,594 | ₩396,160 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩389,818 | ₩393,912 | ₩384,012 | ₩389,417 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩395,330 | ₩398,742 | ₩392,106 | ₩394,755 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩392,802 | ₩398,675 | ₩390,500 | ₩395,905 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩391,865 | ₩398,166 | ₩386,821 | ₩388,280 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩393,778 | ₩397,190 | ₩391,584 | ₩391,865 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩390,902 | ₩397,444 | ₩390,755 | ₩390,982 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩385,510 | ₩386,687 | ₩382,634 | ₩385,590 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩377,095 | ₩386,112 | ₩375,570 | ₩382,139 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩387,892 | ₩391,945 | ₩372,412 | ₩372,693 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩381,443 | ₩388,721 | ₩380,480 | ₩388,159 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩379,316 | ₩381,162 | ₩377,215 | ₩377,563 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩382,005 | ₩382,272 | ₩376,908 | ₩378,259 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩387,985 | ₩390,714 | ₩382,955 | ₩383,276 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩384,547 | ₩390,179 | ₩384,105 | ₩387,249 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩376,386 | ₩385,604 | ₩375,329 | ₩384,948 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩380,680 | ₩381,122 | ₩372,974 | ₩376,359 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩387,182 | ₩387,182 | ₩383,182 | ₩384,413 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩385,711 | ₩386,072 | ₩380,199 | ₩385,470 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩387,918 | ₩388,146 | ₩382,018 | ₩386,299 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩391,183 | ₩397,163 | ₩382,634 | ₩385,082 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩386,915 | ₩389,537 | ₩381,804 | ₩387,851 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩373,255 | ₩385,189 | ₩369,563 | ₩383,664 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩364,626 | ₩371,101 | ₩361,897 | ₩369,522 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩368,024 | ₩368,131 | ₩361,575 | ₩363,422 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩369,121 | ₩371,302 | ₩367,435 | ₩370,272 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩372,707 | ₩373,028 | ₩366,593 | ₩367,756 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩374,285 | ₩377,496 | ₩371,971 | ₩374,981 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩376,493 | ₩378,299 | ₩371,877 | ₩373,175 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩377,964 | ₩379,102 | ₩372,185 | ₩376,158 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩379,249 | ₩382,460 | ₩373,924 | ₩377,081 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩382,165 | ₩383,196 | ₩378,138 | ₩379,329 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩385,309 | ₩387,570 | ₩377,777 | ₩380,132 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩382,982 | ₩388,012 | ₩382,901 | ₩383,891 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩377,041 | ₩380,841 | ₩373,697 | ₩378,205 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩375,851 | ₩379,088 | ₩372,934 | ₩375,168 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩387,236 | ₩387,303 | ₩377,389 | ₩378,888 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩375,061 | ₩386,514 | ₩374,606 | ₩385,912 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩376,091 | ₩380,654 | ₩374,499 | ₩375,061 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩379,195 | ₩379,195 | ₩373,108 | ₩377,001 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩378,219 | ₩382,259 | ₩377,242 | ₩379,195 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩378,767 | ₩381,296 | ₩372,666 | ₩377,764 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩374,834 | ₩380,159 | ₩372,774 | ₩379,730 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩379,302 | ₩379,316 | ₩372,573 | ₩373,871 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩379,289 | ₩384,025 | ₩378,058 | ₩378,245 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩376,734 | ₩379,476 | ₩371,088 | ₩378,727 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩373,282 | ₩382,620 | ₩373,282 | ₩377,135 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩367,275 | ₩371,409 | ₩366,526 | ₩370,191 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩371,409 | ₩371,462 | ₩362,713 | ₩367,917 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩372,586 | ₩376,439 | ₩370,325 | ₩373,282 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩367,114 | ₩372,372 | ₩364,265 | ₩372,051 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩369,844 | ₩371,048 | ₩367,221 | ₩368,292 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩366,205 | ₩374,111 | ₩362,485 | ₩369,589 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩366,847 | ₩371,115 | ₩365,482 | ₩367,342 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩351,127 | ₩355,435 | ₩349,775 | ₩355,167 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩351,956 | ₩353,214 | ₩347,929 | ₩352,170 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩351,488 | ₩358,940 | ₩348,464 | ₩351,996 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩358,351 | ₩363,074 | ₩356,438 | ₩357,535 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩347,782 | ₩357,736 | ₩346,243 | ₩355,956 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩351,581 | ₩351,581 | ₩339,621 | ₩342,711 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩352,170 | ₩352,398 | ₩346,725 | ₩348,130 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩359,957 | ₩364,198 | ₩353,455 | ₩354,485 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩364,439 | ₩364,746 | ₩358,605 | ₩362,365 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩355,622 | ₩363,489 | ₩354,618 | ₩360,144 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩361,830 | ₩363,448 | ₩358,592 | ₩359,194 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩357,495 | ₩357,495 | ₩349,066 | ₩351,501 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩353,829 | ₩361,629 | ₩351,194 | ₩357,495 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩360,626 | ₩364,024 | ₩357,107 | ₩357,950 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩361,990 | ₩364,679 | ₩357,067 | ₩362,565 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩361,040 | ₩363,729 | ₩358,110 | ₩359,502 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩361,388 | ₩363,622 | ₩355,287 | ₩357,977 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩362,579 | ₩364,198 | ₩358,057 | ₩358,150 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩363,341 | ₩366,914 | ₩359,274 | ₩366,164 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩361,723 | ₩371,235 | ₩360,559 | ₩364,519 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩358,886 | ₩365,041 | ₩354,190 | ₩363,221 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩369,522 | ₩369,977 | ₩362,512 | ₩365,027 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩382,874 | ₩384,065 | ₩374,540 | ₩375,971 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩385,764 | ₩387,704 | ₩381,684 | ₩385,871 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩383,878 | ₩386,634 | ₩377,991 | ₩385,015 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩388,427 | ₩392,815 | ₩382,727 | ₩390,902 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩388,052 | ₩393,618 | ₩383,022 | ₩392,588 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩390,821 | ₩392,748 | ₩385,965 | ₩391,490 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩395,879 | ₩398,916 | ₩387,276 | ₩389,096 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩387,918 | ₩395,558 | ₩387,918 | ₩394,434 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩389,524 | ₩394,675 | ₩384,721 | ₩386,407 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩390,300 | ₩396,762 | ₩384,239 | ₩388,213 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩408,428 | ₩408,428 | ₩392,467 | ₩393,243 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩396,521 | ₩404,321 | ₩396,521 | ₩400,414 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩396,976 | ₩398,929 | ₩392,721 | ₩397,257 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩393,578 | ₩400,535 | ₩393,042 | ₩398,942 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩394,889 | ₩400,401 | ₩392,507 | ₩394,233 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩396,788 | ₩402,421 | ₩392,788 | ₩393,966 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩389,189 | ₩396,012 | ₩386,085 | ₩395,745 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩388,708 | ₩389,845 | ₩386,514 | ₩389,671 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩381,296 | ₩389,336 | ₩381,229 | ₩388,226 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩379,048 | ₩381,202 | ₩374,432 | ₩378,045 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩373,884 | ₩384,627 | ₩373,884 | ₩382,567 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩370,633 | ₩377,523 | ₩368,693 | ₩372,158 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩365,977 | ₩370,686 | ₩365,977 | ₩370,472 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩364,786 | ₩367,917 | ₩361,803 | ₩367,288 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩365,455 | ₩368,037 | ₩359,248 | ₩367,917 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩364,639 | ₩367,395 | ₩362,137 | ₩363,823 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩362,298 | ₩366,740 | ₩354,792 | ₩365,616 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩362,579 | ₩364,291 | ₩361,214 | ₩362,980 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩366,017 | ₩366,017 | ₩361,923 | ₩362,940 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩367,208 | ₩368,492 | ₩363,903 | ₩366,499 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩358,498 | ₩367,315 | ₩358,498 | ₩365,375 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩358,391 | ₩361,923 | ₩355,140 | ₩355,983 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩361,402 | ₩364,733 | ₩360,519 | ₩363,796 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩358,525 | ₩364,733 | ₩358,271 | ₩363,783 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩354,538 | ₩357,241 | ₩350,003 | ₩356,599 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩351,060 | ₩354,378 | ₩349,882 | ₩354,271 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩349,481 | ₩351,889 | ₩347,193 | ₩351,060 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩343,233 | ₩350,043 | ₩341,708 | ₩349,481 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,009 | ₩342,029 | ₩336,009 | ₩341,507 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩336,825 | ₩339,808 | ₩335,299 | ₩338,296 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩327,781 | ₩337,480 | ₩327,781 | ₩337,146 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩321,426 | ₩330,831 | ₩321,426 | ₩328,971 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩322,670 | ₩323,660 | ₩320,088 | ₩322,469 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩325,613 | ₩328,048 | ₩321,345 | ₩321,666 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩325,292 | ₩326,657 | ₩324,048 | ₩326,389 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩326,362 | ₩328,664 | ₩324,275 | ₩325,292 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩324,851 | ₩326,630 | ₩324,356 | ₩326,429 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩324,315 | ₩326,764 | ₩323,018 | ₩325,734 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩325,586 | ₩325,586 | ₩323,325 | ₩323,740 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩321,707 | ₩326,095 | ₩321,265 | ₩325,586 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩319,272 | ₩324,690 | ₩319,044 | ₩321,600 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩320,181 | ₩320,422 | ₩316,088 | ₩318,870 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩315,352 | ₩320,583 | ₩315,124 | ₩318,509 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩317,278 | ₩320,743 | ₩314,482 | ₩316,235 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩317,345 | ₩320,503 | ₩313,867 | ₩318,134 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩320,302 | ₩320,302 | ₩310,522 | ₩315,004 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩334,470 | ₩336,437 | ₩309,572 | ₩313,639 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩313,626 | ₩317,626 | ₩312,194 | ₩316,168 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,107 | ₩317,586 | ₩312,087 | ₩312,315 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩319,405 | ₩320,703 | ₩313,639 | ₩313,666 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩318,589 | ₩321,439 | ₩318,429 | ₩319,660 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩319,419 | ₩321,988 | ₩317,693 | ₩318,964 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩316,462 | ₩320,663 | ₩314,964 | ₩319,205 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩315,325 | ₩317,827 | ₩311,913 | ₩316,449 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩314,696 | ₩318,442 | ₩313,786 | ₩314,442 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩318,349 | ₩321,091 | ₩317,546 | ₩317,961 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩317,813 | ₩321,332 | ₩315,419 | ₩318,415 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩313,920 | ₩320,248 | ₩313,653 | ₩318,857 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩312,261 | ₩313,947 | ₩309,465 | ₩311,780 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩305,625 | ₩316,275 | ₩305,625 | ₩312,368 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩308,194 | ₩311,017 | ₩303,297 | ₩305,144 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩302,374 | ₩306,535 | ₩298,735 | ₩304,461 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩304,528 | ₩306,294 | ₩302,107 | ₩303,284 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩306,936 | ₩308,983 | ₩303,471 | ₩304,756 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,014 | ₩310,803 | ₩306,267 | ₩308,074 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩315,807 | ₩318,175 | ₩311,057 | ₩311,927 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩315,740 | ₩320,355 | ₩314,482 | ₩316,061 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩314,522 | ₩316,435 | ₩313,131 | ₩316,288 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩312,689 | ₩314,402 | ₩307,940 | ₩314,094 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,047 | ₩312,341 | ₩306,094 | ₩311,204 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩313,331 | ₩317,265 | ₩308,167 | ₩308,475 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩307,311 | ₩313,880 | ₩304,956 | ₩312,127 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩304,408 | ₩308,957 | ₩304,408 | ₩308,141 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩309,278 | ₩309,278 | ₩305,211 | ₩307,258 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩308,957 | ₩312,422 | ₩307,405 | ₩310,321 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩311,151 | ₩316,797 | ₩309,532 | ₩310,107 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,000 | ₩317,573 | ₩310,428 | ₩311,967 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩317,292 | ₩318,696 | ₩312,850 | ₩314,830 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩316,917 | ₩319,673 | ₩315,833 | ₩318,884 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩318,737 | ₩318,737 | ₩315,419 | ₩315,606 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩313,519 | ₩317,171 | ₩313,519 | ₩315,673 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩316,863 | ₩318,456 | ₩312,703 | ₩313,265 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩314,442 | ₩321,707 | ₩312,248 | ₩318,054 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩313,612 | ₩317,011 | ₩313,064 | ₩315,285 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩309,759 | ₩312,435 | ₩308,515 | ₩312,181 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩310,910 | ₩313,559 | ₩309,224 | ₩310,388 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩313,144 | ₩315,432 | ₩306,375 | ₩310,187 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩304,782 | ₩314,308 | ₩301,451 | ₩312,221 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩307,284 | ₩312,234 | ₩307,150 | ₩308,408 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩313,465 | ₩316,221 | ₩304,983 | ₩305,251 | -2.62% | 48.5만 |
|---|