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 | ₩439,110 | ₩443,995 | ₩438,374 | ₩439,151 | +0.01% | 41만 |
| 2026.10.08 | ₩437,090 | ₩440,502 | ₩431,175 | ₩437,411 | +0.07% | 40.1만 |
| 2026.10.07 | ₩442,831 | ₩446,323 | ₩437,491 | ₩438,508 | -0.98% | 50만 |
| 2026.10.06 | ₩447,528 | ₩452,546 | ₩444,035 | ₩447,247 | -0.06% | 27.6만 |
| 2026.10.05 | ₩446,337 | ₩450,565 | ₩442,697 | ₩447,528 | +0.27% | 33.4만 |
| 2026.10.02 | ₩443,995 | ₩449,321 | ₩443,058 | ₩446,337 | +0.53% | 31.6만 |
| 2026.10.01 | ₩435,926 | ₩441,077 | ₩434,467 | ₩440,288 | +1.00% | 32.7만 |
| 2026.09.30 | ₩440,970 | ₩442,924 | ₩438,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩438,722 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩444,383 | ₩445,520 | ₩436,394 | ₩440,970 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩434,173 | ₩445,480 | ₩432,125 | ₩443,366 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩435,069 | ₩437,183 | ₩432,312 | ₩435,939 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩428,485 | ₩434,895 | ₩427,160 | ₩432,580 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩426,077 | ₩431,791 | ₩423,373 | ₩430,118 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩421,888 | ₩428,579 | ₩420,670 | ₩427,776 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩419,091 | ₩422,851 | ₩415,505 | ₩420,657 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩417,860 | ₩417,873 | ₩413,698 | ₩416,937 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩420,189 | ₩422,490 | ₩416,602 | ₩417,164 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩415,719 | ₩417,873 | ₩409,523 | ₩413,524 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩415,344 | ₩416,656 | ₩410,554 | ₩413,832 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩413,805 | ₩416,910 | ₩411,557 | ₩412,574 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩415,933 | ₩422,049 | ₩414,287 | ₩420,817 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩414,140 | ₩414,903 | ₩410,714 | ₩411,423 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩422,945 | ₩425,702 | ₩419,506 | ₩420,108 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩425,675 | ₩427,040 | ₩421,460 | ₩423,935 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩424,310 | ₩429,690 | ₩424,310 | ₩426,023 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩423,708 | ₩425,394 | ₩417,378 | ₩424,859 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩423,828 | ₩429,516 | ₩420,376 | ₩423,708 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩429,810 | ₩430,894 | ₩416,923 | ₩420,724 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩431,804 | ₩434,601 | ₩427,963 | ₩430,519 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩439,953 | ₩446,992 | ₩433,918 | ₩434,360 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩448,290 | ₩451,689 | ₩442,068 | ₩442,723 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩448,892 | ₩453,804 | ₩445,012 | ₩447,728 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩447,635 | ₩450,204 | ₩444,838 | ₩446,390 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩443,781 | ₩448,518 | ₩442,161 | ₩446,858 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩452,372 | ₩453,041 | ₩440,087 | ₩444,597 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩422,865 | ₩450,565 | ₩412,721 | ₩447,889 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩407,088 | ₩416,174 | ₩405,362 | ₩414,729 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩414,046 | ₩414,046 | ₩407,021 | ₩407,088 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩411,343 | ₩416,803 | ₩410,848 | ₩414,608 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩414,287 | ₩416,816 | ₩411,330 | ₩413,123 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩416,656 | ₩417,713 | ₩410,768 | ₩414,822 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩419,734 | ₩420,938 | ₩414,046 | ₩416,522 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩413,658 | ₩418,783 | ₩413,658 | ₩416,656 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩414,849 | ₩415,425 | ₩410,955 | ₩413,083 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩413,765 | ₩416,723 | ₩411,758 | ₩414,983 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩416,602 | ₩422,437 | ₩412,695 | ₩413,471 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩417,726 | ₩419,908 | ₩412,775 | ₩415,732 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩405,803 | ₩415,585 | ₩402,605 | ₩414,394 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩399,647 | ₩406,245 | ₩399,647 | ₩404,960 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩396,422 | ₩400,076 | ₩392,047 | ₩398,483 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩398,416 | ₩399,902 | ₩392,247 | ₩395,071 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩402,070 | ₩403,542 | ₩393,947 | ₩394,736 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩400,611 | ₩406,124 | ₩396,958 | ₩405,000 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩397,092 | ₩401,454 | ₩393,425 | ₩397,961 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩393,987 | ₩397,292 | ₩392,261 | ₩395,793 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩386,801 | ₩393,131 | ₩386,801 | ₩390,882 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩387,898 | ₩393,304 | ₩386,159 | ₩390,200 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩385,423 | ₩389,598 | ₩381,314 | ₩388,166 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩388,527 | ₩388,741 | ₩378,718 | ₩381,702 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩389,451 | ₩397,092 | ₩386,346 | ₩386,707 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩383,000 | ₩393,813 | ₩383,000 | ₩392,568 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩383,522 | ₩386,011 | ₩380,057 | ₩385,088 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩388,648 | ₩391,337 | ₩383,268 | ₩383,830 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩383,522 | ₩388,433 | ₩381,609 | ₩383,509 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩383,000 | ₩388,260 | ₩382,438 | ₩383,522 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩384,205 | ₩386,038 | ₩381,033 | ₩383,215 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩382,760 | ₩385,757 | ₩375,199 | ₩379,896 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩391,578 | ₩391,752 | ₩380,819 | ₩382,760 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩389,865 | ₩398,363 | ₩387,443 | ₩392,970 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩396,061 | ₩398,309 | ₩385,249 | ₩388,581 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩402,150 | ₩402,792 | ₩394,482 | ₩395,620 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩406,539 | ₩410,246 | ₩403,408 | ₩403,716 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩401,561 | ₩404,947 | ₩399,380 | ₩404,344 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩406,178 | ₩408,466 | ₩398,978 | ₩403,421 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩400,905 | ₩411,812 | ₩399,634 | ₩407,663 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩390,682 | ₩400,022 | ₩390,682 | ₩396,248 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩389,906 | ₩394,000 | ₩384,098 | ₩389,504 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩395,419 | ₩398,831 | ₩392,194 | ₩394,843 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩392,890 | ₩398,764 | ₩390,588 | ₩395,994 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩391,953 | ₩398,256 | ₩386,908 | ₩388,367 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩393,867 | ₩397,279 | ₩391,672 | ₩391,953 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩390,989 | ₩397,533 | ₩390,842 | ₩391,070 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩385,597 | ₩386,774 | ₩382,719 | ₩385,677 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩377,179 | ₩386,199 | ₩375,654 | ₩382,224 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩387,979 | ₩392,033 | ₩372,496 | ₩372,777 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩381,528 | ₩388,808 | ₩380,565 | ₩388,246 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩379,401 | ₩381,247 | ₩377,300 | ₩377,648 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩382,091 | ₩382,358 | ₩376,992 | ₩378,344 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩388,072 | ₩390,802 | ₩383,041 | ₩383,362 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩384,633 | ₩390,267 | ₩384,191 | ₩387,336 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩376,470 | ₩385,690 | ₩375,413 | ₩385,035 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩380,766 | ₩381,207 | ₩373,058 | ₩376,443 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩387,269 | ₩387,269 | ₩383,268 | ₩384,499 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩385,797 | ₩386,159 | ₩380,284 | ₩385,556 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩388,005 | ₩388,233 | ₩382,104 | ₩386,386 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩391,270 | ₩397,252 | ₩382,719 | ₩385,168 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩387,002 | ₩389,624 | ₩381,890 | ₩387,938 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩373,339 | ₩385,275 | ₩369,645 | ₩383,750 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩364,708 | ₩371,184 | ₩361,978 | ₩369,605 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩368,107 | ₩368,214 | ₩361,657 | ₩363,503 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩369,204 | ₩371,385 | ₩367,518 | ₩370,355 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩372,790 | ₩373,111 | ₩366,675 | ₩367,839 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩374,369 | ₩377,581 | ₩372,054 | ₩375,065 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩376,577 | ₩378,384 | ₩371,961 | ₩373,259 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩378,049 | ₩379,187 | ₩372,268 | ₩376,243 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩379,334 | ₩382,546 | ₩374,008 | ₩377,166 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩382,251 | ₩383,282 | ₩378,223 | ₩379,414 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩385,396 | ₩387,657 | ₩377,862 | ₩380,217 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩383,067 | ₩388,099 | ₩382,987 | ₩383,977 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩377,126 | ₩380,926 | ₩373,780 | ₩378,290 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩375,935 | ₩379,173 | ₩373,018 | ₩375,252 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩387,323 | ₩387,390 | ₩377,474 | ₩378,973 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩375,145 | ₩386,600 | ₩374,690 | ₩385,998 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩376,176 | ₩380,739 | ₩374,583 | ₩375,145 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩379,280 | ₩379,280 | ₩373,192 | ₩377,086 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩378,304 | ₩382,345 | ₩377,327 | ₩379,280 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩378,852 | ₩381,381 | ₩372,750 | ₩377,848 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩374,918 | ₩380,244 | ₩372,857 | ₩379,816 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩379,387 | ₩379,401 | ₩372,656 | ₩373,954 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩379,374 | ₩384,111 | ₩378,143 | ₩378,330 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩376,818 | ₩379,561 | ₩371,171 | ₩378,812 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩373,366 | ₩382,706 | ₩373,366 | ₩377,220 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩367,357 | ₩371,492 | ₩366,608 | ₩370,274 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩371,492 | ₩371,546 | ₩362,794 | ₩368,000 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩372,670 | ₩376,524 | ₩370,408 | ₩373,366 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩367,197 | ₩372,456 | ₩364,346 | ₩372,134 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩369,926 | ₩371,131 | ₩367,304 | ₩368,374 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩366,287 | ₩374,195 | ₩362,566 | ₩369,672 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩366,929 | ₩371,198 | ₩365,564 | ₩367,424 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩351,205 | ₩355,514 | ₩349,854 | ₩355,247 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩352,035 | ₩353,293 | ₩348,007 | ₩352,249 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩351,567 | ₩359,020 | ₩348,542 | ₩352,075 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩358,432 | ₩363,155 | ₩356,518 | ₩357,615 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩347,860 | ₩357,816 | ₩346,321 | ₩356,036 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩351,660 | ₩351,660 | ₩339,697 | ₩342,788 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩352,249 | ₩352,477 | ₩346,803 | ₩348,208 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩360,037 | ₩364,279 | ₩353,534 | ₩354,564 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩364,520 | ₩364,828 | ₩358,686 | ₩362,446 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩355,702 | ₩363,570 | ₩354,698 | ₩360,225 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩361,911 | ₩363,530 | ₩358,672 | ₩359,275 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩357,575 | ₩357,575 | ₩349,145 | ₩351,580 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩353,908 | ₩361,710 | ₩351,272 | ₩357,575 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩360,706 | ₩364,105 | ₩357,187 | ₩358,030 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩362,071 | ₩364,761 | ₩357,147 | ₩362,647 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩361,121 | ₩363,811 | ₩358,191 | ₩359,582 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩361,469 | ₩363,704 | ₩355,367 | ₩358,057 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩362,660 | ₩364,279 | ₩358,137 | ₩358,231 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩363,423 | ₩366,996 | ₩359,355 | ₩366,246 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩361,804 | ₩371,318 | ₩360,640 | ₩364,601 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩358,967 | ₩365,122 | ₩354,270 | ₩363,302 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩369,605 | ₩370,060 | ₩362,593 | ₩365,109 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩382,960 | ₩384,151 | ₩374,624 | ₩376,055 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩385,851 | ₩387,791 | ₩381,769 | ₩385,958 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩383,964 | ₩386,721 | ₩378,076 | ₩385,101 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩388,514 | ₩392,903 | ₩382,813 | ₩390,989 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩388,139 | ₩393,706 | ₩383,108 | ₩392,676 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩390,909 | ₩392,836 | ₩386,052 | ₩391,578 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩395,967 | ₩399,005 | ₩387,363 | ₩389,183 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩388,005 | ₩395,646 | ₩388,005 | ₩394,522 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩389,611 | ₩394,763 | ₩384,807 | ₩386,493 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩390,387 | ₩396,851 | ₩384,325 | ₩388,300 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩408,520 | ₩408,520 | ₩392,555 | ₩393,331 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩396,610 | ₩404,411 | ₩396,610 | ₩400,504 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩397,065 | ₩399,019 | ₩392,809 | ₩397,346 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩393,666 | ₩400,624 | ₩393,131 | ₩399,032 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩394,977 | ₩400,491 | ₩392,595 | ₩394,322 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩396,877 | ₩402,511 | ₩392,876 | ₩394,054 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩389,277 | ₩396,101 | ₩386,172 | ₩395,834 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩388,795 | ₩389,932 | ₩386,600 | ₩389,758 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩381,381 | ₩389,424 | ₩381,314 | ₩388,313 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩379,133 | ₩381,288 | ₩374,516 | ₩378,130 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩373,968 | ₩384,713 | ₩373,968 | ₩382,653 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩370,716 | ₩377,608 | ₩368,776 | ₩372,242 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩366,059 | ₩370,770 | ₩366,059 | ₩370,555 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩364,868 | ₩368,000 | ₩361,884 | ₩367,371 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩365,537 | ₩368,120 | ₩359,328 | ₩368,000 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩364,721 | ₩367,478 | ₩362,219 | ₩363,905 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩362,379 | ₩366,822 | ₩354,872 | ₩365,698 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩362,660 | ₩364,373 | ₩361,295 | ₩363,062 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩366,099 | ₩366,099 | ₩362,004 | ₩363,021 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩367,290 | ₩368,575 | ₩363,985 | ₩366,581 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩358,579 | ₩367,397 | ₩358,579 | ₩365,457 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩358,472 | ₩362,004 | ₩355,220 | ₩356,063 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩361,483 | ₩364,815 | ₩360,599 | ₩363,878 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩358,605 | ₩364,815 | ₩358,351 | ₩363,865 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩354,618 | ₩357,321 | ₩350,081 | ₩356,679 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩351,138 | ₩354,457 | ₩349,961 | ₩354,350 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩349,559 | ₩351,968 | ₩347,271 | ₩351,138 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩343,310 | ₩350,121 | ₩341,785 | ₩349,559 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,084 | ₩342,106 | ₩336,084 | ₩341,584 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩336,900 | ₩339,884 | ₩335,375 | ₩338,372 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩327,854 | ₩337,556 | ₩327,854 | ₩337,221 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩321,498 | ₩330,905 | ₩321,498 | ₩329,045 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩322,742 | ₩323,733 | ₩320,160 | ₩322,542 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩325,686 | ₩328,122 | ₩321,417 | ₩321,739 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩325,365 | ₩326,730 | ₩324,121 | ₩326,462 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩326,436 | ₩328,737 | ₩324,348 | ₩325,365 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩324,923 | ₩326,703 | ₩324,428 | ₩326,503 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩324,388 | ₩326,837 | ₩323,090 | ₩325,807 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩325,659 | ₩325,659 | ₩323,398 | ₩323,813 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩321,779 | ₩326,168 | ₩321,337 | ₩325,659 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩319,343 | ₩324,763 | ₩319,116 | ₩321,672 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩320,253 | ₩320,494 | ₩316,158 | ₩318,942 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩315,422 | ₩320,655 | ₩315,195 | ₩318,581 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩317,349 | ₩320,815 | ₩314,553 | ₩316,306 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩317,416 | ₩320,574 | ₩313,937 | ₩318,206 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩320,374 | ₩320,374 | ₩310,592 | ₩315,074 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩334,545 | ₩336,512 | ₩309,641 | ₩313,710 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩313,696 | ₩317,697 | ₩312,264 | ₩316,239 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,178 | ₩317,657 | ₩312,157 | ₩312,385 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩319,477 | ₩320,775 | ₩313,710 | ₩313,736 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩318,661 | ₩321,511 | ₩318,500 | ₩319,731 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩319,490 | ₩322,060 | ₩317,764 | ₩319,035 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩316,533 | ₩320,735 | ₩315,034 | ₩319,276 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩315,396 | ₩317,898 | ₩311,983 | ₩316,520 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩314,767 | ₩318,514 | ₩313,857 | ₩314,512 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩318,420 | ₩321,163 | ₩317,617 | ₩318,032 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩317,885 | ₩321,404 | ₩315,489 | ₩318,487 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩313,991 | ₩320,320 | ₩313,723 | ₩318,928 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩312,331 | ₩314,017 | ₩309,534 | ₩311,849 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩305,694 | ₩316,346 | ₩305,694 | ₩312,438 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩308,263 | ₩311,087 | ₩303,365 | ₩305,212 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩302,442 | ₩306,604 | ₩298,802 | ₩304,530 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩304,597 | ₩306,363 | ₩302,174 | ₩303,352 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩307,005 | ₩309,053 | ₩303,539 | ₩304,824 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,083 | ₩310,873 | ₩306,336 | ₩308,143 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩315,877 | ₩318,246 | ₩311,127 | ₩311,997 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩315,810 | ₩320,427 | ₩314,553 | ₩316,132 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩314,593 | ₩316,506 | ₩313,201 | ₩316,359 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩312,759 | ₩314,472 | ₩308,009 | ₩314,165 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,116 | ₩312,412 | ₩306,162 | ₩311,274 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩313,402 | ₩317,336 | ₩308,236 | ₩308,544 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩307,380 | ₩313,950 | ₩305,025 | ₩312,197 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩304,476 | ₩309,026 | ₩304,476 | ₩308,210 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩309,347 | ₩309,347 | ₩305,279 | ₩307,326 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩309,026 | ₩312,492 | ₩307,474 | ₩310,391 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩311,221 | ₩316,868 | ₩309,601 | ₩310,177 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,071 | ₩317,644 | ₩310,498 | ₩312,037 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩317,363 | ₩318,768 | ₩312,920 | ₩314,901 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩316,988 | ₩319,745 | ₩315,904 | ₩318,955 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩318,808 | ₩318,808 | ₩315,489 | ₩315,677 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩313,589 | ₩317,242 | ₩313,589 | ₩315,744 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩316,935 | ₩318,527 | ₩312,773 | ₩313,335 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩314,512 | ₩321,779 | ₩312,318 | ₩318,126 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩313,683 | ₩317,082 | ₩313,134 | ₩315,356 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩309,829 | ₩312,505 | ₩308,584 | ₩312,251 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩310,980 | ₩313,629 | ₩309,294 | ₩310,458 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩313,214 | ₩315,503 | ₩306,443 | ₩310,257 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩304,851 | ₩314,379 | ₩301,519 | ₩312,291 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩307,353 | ₩312,304 | ₩307,219 | ₩308,477 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩313,536 | ₩316,292 | ₩305,052 | ₩305,319 | -2.62% | 48.5만 |
|---|