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 | ₩440,213 | ₩445,110 | ₩439,475 | ₩440,253 | +0.01% | 41만 |
| 2026.10.08 | ₩438,187 | ₩441,608 | ₩432,258 | ₩438,509 | +0.07% | 40.1만 |
| 2026.10.07 | ₩443,942 | ₩447,444 | ₩438,590 | ₩439,609 | -0.98% | 50만 |
| 2026.10.06 | ₩448,651 | ₩453,682 | ₩445,150 | ₩448,370 | -0.06% | 27.6만 |
| 2026.10.05 | ₩447,457 | ₩451,697 | ₩443,808 | ₩448,651 | +0.27% | 33.4만 |
| 2026.10.02 | ₩445,110 | ₩450,449 | ₩444,170 | ₩447,457 | +0.53% | 31.6만 |
| 2026.10.01 | ₩437,020 | ₩442,185 | ₩435,558 | ₩441,393 | +1.00% | 32.7만 |
| 2026.09.30 | ₩442,078 | ₩444,036 | ₩439,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439,824 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩445,499 | ₩446,639 | ₩437,490 | ₩442,078 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩435,263 | ₩446,599 | ₩433,210 | ₩444,479 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩436,161 | ₩438,281 | ₩433,398 | ₩437,033 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩429,561 | ₩435,987 | ₩428,233 | ₩433,666 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩427,146 | ₩432,875 | ₩424,436 | ₩431,198 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩422,947 | ₩429,655 | ₩421,726 | ₩428,850 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩420,143 | ₩423,913 | ₩416,548 | ₩421,713 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩418,909 | ₩418,923 | ₩414,737 | ₩417,984 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩421,244 | ₩423,551 | ₩417,648 | ₩418,212 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩416,763 | ₩418,923 | ₩410,551 | ₩414,563 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩416,387 | ₩417,702 | ₩411,584 | ₩414,871 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩414,844 | ₩417,957 | ₩412,591 | ₩413,610 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩416,977 | ₩423,108 | ₩415,327 | ₩421,874 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩415,180 | ₩415,944 | ₩411,745 | ₩412,456 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩424,007 | ₩426,771 | ₩420,559 | ₩421,163 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩426,744 | ₩428,112 | ₩422,518 | ₩425,000 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩425,375 | ₩430,769 | ₩425,375 | ₩427,093 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩424,772 | ₩426,462 | ₩418,426 | ₩425,926 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩424,893 | ₩430,594 | ₩421,431 | ₩424,772 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩430,889 | ₩431,976 | ₩417,970 | ₩421,780 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩432,888 | ₩435,692 | ₩429,038 | ₩431,600 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩441,058 | ₩448,115 | ₩435,008 | ₩435,450 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩449,416 | ₩452,823 | ₩443,178 | ₩443,835 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩450,020 | ₩454,943 | ₩446,129 | ₩448,852 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩448,759 | ₩451,334 | ₩445,955 | ₩447,511 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩444,895 | ₩449,644 | ₩443,272 | ₩447,980 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩453,508 | ₩454,178 | ₩441,192 | ₩445,713 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩423,927 | ₩451,697 | ₩413,758 | ₩449,013 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩408,110 | ₩417,219 | ₩406,379 | ₩415,770 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩415,086 | ₩415,086 | ₩408,043 | ₩408,110 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩412,376 | ₩417,849 | ₩411,880 | ₩415,649 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩415,327 | ₩417,863 | ₩412,363 | ₩414,160 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩417,702 | ₩418,762 | ₩411,799 | ₩415,864 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩420,787 | ₩421,995 | ₩415,086 | ₩417,568 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩414,697 | ₩419,835 | ₩414,697 | ₩417,702 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩415,891 | ₩416,468 | ₩411,987 | ₩414,120 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩414,804 | ₩417,769 | ₩412,792 | ₩416,025 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩417,648 | ₩423,497 | ₩413,731 | ₩414,509 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩418,775 | ₩420,962 | ₩413,811 | ₩416,776 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩406,822 | ₩416,629 | ₩403,616 | ₩415,435 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩400,651 | ₩407,265 | ₩400,651 | ₩405,977 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩397,418 | ₩401,080 | ₩393,031 | ₩399,484 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩399,417 | ₩400,906 | ₩393,232 | ₩396,063 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩403,079 | ₩404,555 | ₩394,936 | ₩395,727 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩401,617 | ₩407,144 | ₩397,954 | ₩406,017 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩398,089 | ₩402,462 | ₩394,413 | ₩398,961 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩394,976 | ₩398,290 | ₩393,246 | ₩396,787 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩387,772 | ₩394,118 | ₩387,772 | ₩391,864 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩388,872 | ₩394,292 | ₩387,128 | ₩391,180 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩386,390 | ₩390,576 | ₩382,272 | ₩389,141 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩389,503 | ₩389,717 | ₩379,669 | ₩382,661 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩390,428 | ₩398,089 | ₩387,316 | ₩387,678 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩383,962 | ₩394,802 | ₩383,962 | ₩393,554 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩384,485 | ₩386,981 | ₩381,011 | ₩386,055 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩389,623 | ₩392,320 | ₩384,230 | ₩384,794 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩384,485 | ₩389,409 | ₩382,567 | ₩384,472 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩383,962 | ₩389,234 | ₩383,399 | ₩384,485 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩385,170 | ₩387,007 | ₩381,990 | ₩384,177 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩383,721 | ₩386,726 | ₩376,141 | ₩380,850 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩392,561 | ₩392,736 | ₩381,775 | ₩383,721 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩390,844 | ₩399,363 | ₩388,416 | ₩393,957 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩397,056 | ₩399,309 | ₩386,216 | ₩389,556 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩403,160 | ₩403,804 | ₩395,473 | ₩396,613 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩407,560 | ₩411,276 | ₩404,421 | ₩404,729 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩402,569 | ₩405,963 | ₩400,383 | ₩405,360 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩407,198 | ₩409,492 | ₩399,980 | ₩404,434 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩401,912 | ₩412,846 | ₩400,638 | ₩408,687 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩391,663 | ₩401,027 | ₩391,663 | ₩397,243 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩390,885 | ₩394,990 | ₩385,062 | ₩390,482 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩396,412 | ₩399,833 | ₩393,179 | ₩395,835 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩393,876 | ₩399,765 | ₩391,569 | ₩396,989 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩392,937 | ₩399,256 | ₩387,879 | ₩389,342 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩394,855 | ₩398,276 | ₩392,655 | ₩392,937 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩391,971 | ₩398,531 | ₩391,824 | ₩392,052 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩386,565 | ₩387,745 | ₩383,680 | ₩386,645 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩378,126 | ₩387,168 | ₩376,597 | ₩383,184 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩388,953 | ₩393,018 | ₩373,431 | ₩373,713 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩382,486 | ₩389,784 | ₩381,521 | ₩389,221 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩380,353 | ₩382,205 | ₩378,247 | ₩378,596 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩383,050 | ₩383,318 | ₩377,939 | ₩379,294 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩389,047 | ₩391,783 | ₩384,002 | ₩384,324 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩385,599 | ₩391,247 | ₩385,156 | ₩388,309 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩377,415 | ₩386,659 | ₩376,356 | ₩386,001 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩381,722 | ₩382,164 | ₩373,995 | ₩377,389 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩388,242 | ₩388,242 | ₩384,230 | ₩385,465 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩386,766 | ₩387,128 | ₩381,239 | ₩386,524 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩388,980 | ₩389,208 | ₩383,063 | ₩387,356 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩392,253 | ₩398,250 | ₩383,680 | ₩386,135 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩387,973 | ₩390,603 | ₩382,849 | ₩388,912 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩374,276 | ₩386,243 | ₩370,574 | ₩384,713 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩365,623 | ₩372,116 | ₩362,887 | ₩370,533 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩369,031 | ₩369,138 | ₩362,565 | ₩364,416 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩370,131 | ₩372,318 | ₩368,441 | ₩371,285 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩373,726 | ₩374,048 | ₩367,595 | ₩368,763 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩375,309 | ₩378,529 | ₩372,988 | ₩376,007 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩377,523 | ₩379,334 | ₩372,894 | ₩374,196 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩378,998 | ₩380,139 | ₩373,203 | ₩377,187 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩380,286 | ₩383,506 | ₩374,947 | ₩378,113 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩383,211 | ₩384,244 | ₩379,173 | ₩380,367 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩386,364 | ₩388,631 | ₩378,811 | ₩381,172 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩384,029 | ₩389,073 | ₩383,949 | ₩384,941 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩378,073 | ₩381,883 | ₩374,719 | ₩379,240 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩376,879 | ₩380,125 | ₩373,954 | ₩376,195 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩388,295 | ₩388,362 | ₩378,422 | ₩379,924 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩376,087 | ₩387,571 | ₩375,631 | ₩386,967 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩377,120 | ₩381,695 | ₩375,524 | ₩376,087 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩380,233 | ₩380,233 | ₩374,129 | ₩378,033 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩379,253 | ₩383,305 | ₩378,274 | ₩380,233 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩379,803 | ₩382,339 | ₩373,686 | ₩378,797 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩375,859 | ₩381,199 | ₩373,793 | ₩380,769 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩380,340 | ₩380,353 | ₩373,592 | ₩374,893 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩380,327 | ₩385,076 | ₩379,092 | ₩379,280 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩377,764 | ₩380,514 | ₩372,103 | ₩379,763 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩374,303 | ₩383,667 | ₩374,303 | ₩378,167 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩368,280 | ₩372,425 | ₩367,528 | ₩371,204 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩372,425 | ₩372,479 | ₩363,705 | ₩368,924 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩373,605 | ₩377,469 | ₩371,338 | ₩374,303 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩368,119 | ₩373,391 | ₩365,261 | ₩373,069 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩370,855 | ₩372,063 | ₩368,226 | ₩369,299 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩367,206 | ₩375,135 | ₩363,477 | ₩370,600 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩367,850 | ₩372,130 | ₩366,482 | ₩368,347 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩352,087 | ₩356,407 | ₩350,732 | ₩356,139 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩352,919 | ₩354,180 | ₩348,881 | ₩353,134 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩352,449 | ₩359,922 | ₩349,417 | ₩352,959 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩359,331 | ₩364,067 | ₩357,413 | ₩358,513 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩348,733 | ₩358,714 | ₩347,191 | ₩356,930 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩352,543 | ₩352,543 | ₩340,550 | ₩343,649 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩353,134 | ₩353,362 | ₩347,674 | ₩349,082 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩360,941 | ₩365,194 | ₩354,421 | ₩355,454 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩365,435 | ₩365,744 | ₩359,586 | ₩363,356 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩356,595 | ₩364,483 | ₩355,589 | ₩361,129 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩362,820 | ₩364,443 | ₩359,573 | ₩360,177 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩358,473 | ₩358,473 | ₩350,021 | ₩352,463 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩354,797 | ₩362,618 | ₩352,154 | ₩358,473 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩361,612 | ₩365,020 | ₩358,084 | ₩358,929 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩362,980 | ₩365,677 | ₩358,044 | ₩363,557 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩362,028 | ₩364,724 | ₩359,090 | ₩360,485 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩362,377 | ₩364,617 | ₩356,259 | ₩358,956 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩363,571 | ₩365,194 | ₩359,036 | ₩359,130 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩364,335 | ₩367,917 | ₩360,257 | ₩367,166 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩362,712 | ₩372,251 | ₩361,545 | ₩365,516 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩359,868 | ₩366,039 | ₩355,159 | ₩364,215 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩370,533 | ₩370,989 | ₩363,504 | ₩366,026 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩383,922 | ₩385,116 | ₩375,564 | ₩377,000 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩386,820 | ₩388,765 | ₩382,728 | ₩386,927 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩384,928 | ₩387,692 | ₩379,025 | ₩386,068 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩389,489 | ₩393,890 | ₩383,774 | ₩391,971 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩389,114 | ₩394,694 | ₩384,069 | ₩393,662 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩391,891 | ₩393,822 | ₩387,021 | ₩392,561 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩396,962 | ₩400,007 | ₩388,336 | ₩390,160 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩388,980 | ₩396,640 | ₩388,980 | ₩395,513 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩390,589 | ₩395,754 | ₩385,773 | ₩387,464 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩391,367 | ₩397,847 | ₩385,290 | ₩389,275 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩409,545 | ₩409,545 | ₩393,541 | ₩394,319 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩397,606 | ₩405,427 | ₩397,606 | ₩401,510 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩398,062 | ₩400,020 | ₩393,796 | ₩398,343 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩394,654 | ₩401,630 | ₩394,118 | ₩400,034 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩395,969 | ₩401,496 | ₩393,581 | ₩395,312 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩397,874 | ₩403,522 | ₩393,863 | ₩395,043 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩390,254 | ₩397,096 | ₩387,142 | ₩396,828 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩389,771 | ₩390,911 | ₩387,571 | ₩390,737 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩382,339 | ₩390,402 | ₩382,272 | ₩389,288 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩380,085 | ₩382,245 | ₩375,457 | ₩379,079 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩374,907 | ₩385,679 | ₩374,907 | ₩383,613 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩371,647 | ₩378,556 | ₩369,702 | ₩373,176 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩366,978 | ₩371,700 | ₩366,978 | ₩371,486 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩365,784 | ₩368,924 | ₩362,793 | ₩368,293 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩366,455 | ₩369,044 | ₩360,230 | ₩368,924 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩365,637 | ₩368,400 | ₩363,128 | ₩364,818 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩363,289 | ₩367,743 | ₩355,763 | ₩366,616 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩363,571 | ₩365,288 | ₩362,202 | ₩363,973 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩367,018 | ₩367,018 | ₩362,913 | ₩363,933 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩368,212 | ₩369,500 | ₩364,899 | ₩367,501 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩359,479 | ₩368,320 | ₩359,479 | ₩366,375 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩359,372 | ₩362,913 | ₩356,112 | ₩356,957 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩362,390 | ₩365,731 | ₩361,505 | ₩364,792 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩359,506 | ₩365,731 | ₩359,251 | ₩364,778 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩355,508 | ₩358,218 | ₩350,960 | ₩357,574 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩352,020 | ₩355,347 | ₩350,840 | ₩355,240 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩350,437 | ₩352,852 | ₩348,143 | ₩352,020 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩344,172 | ₩351,001 | ₩342,643 | ₩350,437 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩336,928 | ₩342,965 | ₩336,928 | ₩342,441 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩337,746 | ₩340,738 | ₩336,217 | ₩339,222 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩328,677 | ₩338,403 | ₩328,677 | ₩338,068 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩322,305 | ₩331,736 | ₩322,305 | ₩329,871 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩323,553 | ₩324,545 | ₩320,963 | ₩323,351 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩326,504 | ₩328,946 | ₩322,224 | ₩322,546 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩326,182 | ₩327,550 | ₩324,934 | ₩327,282 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩327,255 | ₩329,563 | ₩325,162 | ₩326,182 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩325,739 | ₩327,524 | ₩325,243 | ₩327,322 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩325,203 | ₩327,658 | ₩323,901 | ₩326,625 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩326,477 | ₩326,477 | ₩324,210 | ₩324,626 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩322,587 | ₩326,987 | ₩322,144 | ₩326,477 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩320,145 | ₩325,578 | ₩319,917 | ₩322,479 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩321,057 | ₩321,299 | ₩316,952 | ₩319,743 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩316,214 | ₩321,460 | ₩315,986 | ₩319,380 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩318,146 | ₩321,621 | ₩315,342 | ₩317,100 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩318,213 | ₩321,379 | ₩314,725 | ₩319,005 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩321,178 | ₩321,178 | ₩311,371 | ₩315,866 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩335,385 | ₩337,357 | ₩310,419 | ₩314,497 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩314,484 | ₩318,495 | ₩313,048 | ₩317,033 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩314,967 | ₩318,455 | ₩312,941 | ₩313,169 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩320,279 | ₩321,581 | ₩314,497 | ₩314,524 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩319,461 | ₩322,318 | ₩319,300 | ₩320,534 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩320,293 | ₩322,868 | ₩318,562 | ₩319,837 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩317,328 | ₩321,540 | ₩315,825 | ₩320,078 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩316,188 | ₩318,696 | ₩312,767 | ₩317,314 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩315,557 | ₩319,313 | ₩314,645 | ₩315,302 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩319,219 | ₩321,970 | ₩318,415 | ₩318,830 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩318,683 | ₩322,211 | ₩316,281 | ₩319,287 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩314,779 | ₩321,124 | ₩314,511 | ₩319,729 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩313,115 | ₩314,806 | ₩310,312 | ₩312,632 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩306,461 | ₩317,140 | ₩306,461 | ₩313,223 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩309,037 | ₩311,868 | ₩304,127 | ₩305,978 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩303,201 | ₩307,374 | ₩299,552 | ₩305,294 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩305,361 | ₩307,132 | ₩302,933 | ₩304,114 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩307,776 | ₩309,829 | ₩304,302 | ₩305,589 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩310,862 | ₩311,653 | ₩307,105 | ₩308,916 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩316,671 | ₩319,045 | ₩311,908 | ₩312,780 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩316,603 | ₩321,232 | ₩315,342 | ₩316,925 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩315,383 | ₩317,301 | ₩313,987 | ₩317,153 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩313,545 | ₩315,262 | ₩308,782 | ₩314,953 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩308,890 | ₩313,196 | ₩306,931 | ₩312,056 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩314,189 | ₩318,133 | ₩309,010 | ₩309,319 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩308,152 | ₩314,739 | ₩305,791 | ₩312,981 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩305,241 | ₩309,802 | ₩305,241 | ₩308,984 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩310,124 | ₩310,124 | ₩306,046 | ₩308,098 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩309,802 | ₩313,276 | ₩308,246 | ₩311,170 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩312,002 | ₩317,663 | ₩310,379 | ₩310,956 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩314,859 | ₩318,441 | ₩311,278 | ₩312,820 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩318,160 | ₩319,568 | ₩313,706 | ₩315,691 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩317,784 | ₩320,548 | ₩316,697 | ₩319,756 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩319,608 | ₩319,608 | ₩316,281 | ₩316,469 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩314,376 | ₩318,039 | ₩314,376 | ₩316,536 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩317,730 | ₩319,327 | ₩313,558 | ₩314,122 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩315,302 | ₩322,587 | ₩313,102 | ₩318,924 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩314,470 | ₩317,878 | ₩313,920 | ₩316,147 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩310,607 | ₩313,290 | ₩309,359 | ₩313,035 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩311,760 | ₩314,417 | ₩310,070 | ₩311,237 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩314,001 | ₩316,295 | ₩307,213 | ₩311,036 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩305,616 | ₩315,168 | ₩302,276 | ₩313,075 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩308,125 | ₩313,089 | ₩307,991 | ₩309,252 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩314,323 | ₩317,086 | ₩305,817 | ₩306,086 | -2.62% | 48.5만 |
|---|