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 | ₩437,962 | ₩442,833 | ₩437,228 | ₩438,002 | +0.01% | 41만 |
| 2026.10.08 | ₩435,947 | ₩439,350 | ₩430,047 | ₩436,267 | +0.07% | 40.1만 |
| 2026.10.07 | ₩441,672 | ₩445,156 | ₩436,347 | ₩437,361 | -0.98% | 50만 |
| 2026.10.06 | ₩446,357 | ₩451,362 | ₩442,874 | ₩446,077 | -0.06% | 27.6만 |
| 2026.10.05 | ₩445,169 | ₩449,387 | ₩441,539 | ₩446,357 | +0.27% | 33.4만 |
| 2026.10.02 | ₩442,833 | ₩448,145 | ₩441,899 | ₩445,169 | +0.53% | 31.6만 |
| 2026.10.01 | ₩434,785 | ₩439,924 | ₩433,331 | ₩439,136 | +1.00% | 32.7만 |
| 2026.09.30 | ₩439,817 | ₩441,766 | ₩437,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩437,575 |
| -0.51% |
| 39.8만 |
| 2026.09.29 | ₩443,221 | ₩444,355 | ₩435,252 | ₩439,817 | -0.77% | 32.5만 |
|---|
| 2026.09.28 | ₩433,037 | ₩444,315 | ₩430,995 | ₩442,206 | +2.12% | 37.1만 |
|---|
| 2026.09.25 | ₩433,931 | ₩436,040 | ₩431,182 | ₩434,799 | +0.20% | 27.2만 |
|---|
| 2026.09.24 | ₩427,365 | ₩433,758 | ₩426,043 | ₩431,449 | +0.96% | 33.4만 |
|---|
| 2026.09.23 | ₩424,962 | ₩430,661 | ₩422,266 | ₩428,993 | +0.95% | 37.4만 |
|---|
| 2026.09.22 | ₩420,785 | ₩427,458 | ₩419,570 | ₩426,657 | +1.40% | 25.8만 |
|---|
| 2026.09.21 | ₩417,995 | ₩421,746 | ₩414,418 | ₩419,557 | +0.37% | 31.1만 |
|---|
| 2026.09.18 | ₩416,767 | ₩416,781 | ₩412,616 | ₩415,846 | -0.22% | 84.3만 |
|---|
| 2026.09.17 | ₩419,090 | ₩421,385 | ₩415,513 | ₩416,073 | -0.72% | 27.4만 |
|---|
| 2026.09.16 | ₩414,632 | ₩416,781 | ₩408,452 | ₩412,443 | -0.53% | 36.7만 |
|---|
| 2026.09.15 | ₩414,258 | ₩415,566 | ₩409,480 | ₩412,750 | -0.36% | 63.3만 |
|---|
| 2026.09.14 | ₩412,723 | ₩415,820 | ₩410,481 | ₩411,495 | -0.30% | 28.6만 |
|---|
| 2026.09.11 | ₩414,845 | ₩420,945 | ₩413,204 | ₩419,717 | +1.17% | 26.7만 |
|---|
| 2026.09.10 | ₩413,057 | ₩413,818 | ₩409,640 | ₩410,347 | -0.66% | 29.8만 |
|---|
| 2026.09.09 | ₩421,839 | ₩424,588 | ₩418,409 | ₩419,009 | -0.67% | 30.7만 |
|---|
| 2026.09.08 | ₩424,562 | ₩425,923 | ₩420,357 | ₩422,827 | -0.41% | 27.9만 |
|---|
| 2026.09.04 | ₩423,200 | ₩428,566 | ₩423,200 | ₩424,909 | +0.40% | 42.9만 |
|---|
| 2026.09.03 | ₩422,600 | ₩424,281 | ₩416,287 | ₩423,748 | +0.27% | 21.3만 |
|---|
| 2026.09.02 | ₩422,720 | ₩428,392 | ₩419,276 | ₩422,600 | -0.03% | 32.2만 |
|---|
| 2026.09.01 | ₩428,686 | ₩429,767 | ₩415,833 | ₩419,623 | -2.11% | 39.1만 |
|---|
| 2026.08.31 | ₩430,675 | ₩433,464 | ₩426,844 | ₩429,393 | -0.30% | 43.5만 |
|---|
| 2026.08.28 | ₩438,803 | ₩445,823 | ₩432,783 | ₩433,224 | -1.27% | 34.3만 |
|---|
| 2026.08.27 | ₩447,118 | ₩450,508 | ₩440,912 | ₩441,566 | -1.24% | 27.5만 |
|---|
| 2026.08.26 | ₩447,718 | ₩452,617 | ₩443,848 | ₩446,557 | -0.26% | 35.3만 |
|---|
| 2026.08.25 | ₩446,464 | ₩449,026 | ₩443,674 | ₩445,223 | -0.28% | 34.5만 |
|---|
| 2026.08.24 | ₩442,620 | ₩447,345 | ₩441,005 | ₩445,690 | +0.69% | 44만 |
|---|
| 2026.08.21 | ₩451,189 | ₩451,856 | ₩438,936 | ₩443,434 | -1.72% | 70만 |
|---|
| 2026.08.20 | ₩421,759 | ₩449,387 | ₩411,642 | ₩446,717 | +5.92% | 125.6만 |
|---|
| 2026.08.19 | ₩406,023 | ₩415,085 | ₩404,301 | ₩413,644 | +1.88% | 61.7만 |
|---|
| 2026.08.18 | ₩412,963 | ₩412,963 | ₩405,956 | ₩406,023 | -1.68% | 56.3만 |
|---|
| 2026.08.17 | ₩410,267 | ₩415,713 | ₩409,773 | ₩413,524 | +0.79% | 42.4만 |
|---|
| 2026.08.14 | ₩413,204 | ₩415,726 | ₩410,254 | ₩412,042 | -0.28% | 40.1만 |
|---|
| 2026.08.13 | ₩415,566 | ₩416,620 | ₩409,693 | ₩413,737 | -0.44% | 23.5만 |
|---|
| 2026.08.12 | ₩418,636 | ₩419,837 | ₩412,963 | ₩415,433 | -0.77% | 33.3만 |
|---|
| 2026.08.11 | ₩412,576 | ₩417,688 | ₩412,576 | ₩415,566 | +0.72% | 30.4만 |
|---|
| 2026.08.10 | ₩413,764 | ₩414,338 | ₩409,880 | ₩412,002 | -0.43% | 22.5만 |
|---|
| 2026.08.07 | ₩412,683 | ₩415,633 | ₩410,681 | ₩413,898 | +0.29% | 24.3만 |
|---|
| 2026.08.06 | ₩415,513 | ₩421,332 | ₩411,615 | ₩412,389 | -0.75% | 30만 |
|---|
| 2026.08.05 | ₩416,634 | ₩418,809 | ₩411,695 | ₩414,645 | -0.48% | 30.7만 |
|---|
| 2026.08.04 | ₩404,742 | ₩414,498 | ₩401,552 | ₩413,310 | +2.12% | 36.8만 |
|---|
| 2026.08.03 | ₩398,602 | ₩405,182 | ₩398,602 | ₩403,901 | +1.33% | 32.7만 |
|---|
| 2026.07.31 | ₩395,386 | ₩399,029 | ₩391,021 | ₩397,441 | +0.52% | 30.1만 |
|---|
| 2026.07.30 | ₩397,374 | ₩398,856 | ₩391,221 | ₩394,038 | -0.84% | 25.4만 |
|---|
| 2026.07.29 | ₩401,018 | ₩402,486 | ₩392,916 | ₩393,704 | -1.82% | 49.2만 |
|---|
| 2026.07.28 | ₩399,563 | ₩405,062 | ₩395,919 | ₩403,941 | +1.10% | 32.3만 |
|---|
| 2026.07.27 | ₩396,053 | ₩400,404 | ₩392,396 | ₩396,921 | +0.22% | 23.9만 |
|---|
| 2026.07.24 | ₩392,957 | ₩396,253 | ₩391,235 | ₩394,758 | +0.46% | 21.4만 |
|---|
| 2026.07.23 | ₩385,789 | ₩392,102 | ₩385,789 | ₩389,860 | +1.06% | 19.3만 |
|---|
| 2026.07.22 | ₩386,884 | ₩392,276 | ₩385,149 | ₩389,179 | +0.59% | 24.7만 |
|---|
| 2026.07.21 | ₩384,415 | ₩388,579 | ₩380,317 | ₩387,151 | +0.71% | 33.8만 |
|---|
| 2026.07.20 | ₩387,511 | ₩387,725 | ₩377,728 | ₩380,704 | -1.76% | 29.8만 |
|---|
| 2026.07.17 | ₩388,432 | ₩396,053 | ₩385,335 | ₩385,696 | -0.70% | 45.5만 |
|---|
| 2026.07.16 | ₩381,999 | ₩392,783 | ₩381,999 | ₩391,542 | +2.50% | 41.3만 |
|---|
| 2026.07.15 | ₩382,519 | ₩385,002 | ₩379,062 | ₩384,081 | +0.41% | 77.1만 |
|---|
| 2026.07.14 | ₩387,631 | ₩390,314 | ₩382,266 | ₩382,826 | -1.24% | 28만 |
|---|
| 2026.07.13 | ₩382,519 | ₩387,418 | ₩380,611 | ₩382,506 | -0.00% | 23.7만 |
|---|
| 2026.07.10 | ₩381,999 | ₩387,244 | ₩381,438 | ₩382,519 | +0.14% | 19.5만 |
|---|
| 2026.07.09 | ₩383,200 | ₩385,029 | ₩380,037 | ₩382,212 | -0.26% | 29.2만 |
|---|
| 2026.07.08 | ₩381,759 | ₩384,748 | ₩374,218 | ₩378,902 | -0.75% | 41.5만 |
|---|
| 2026.07.07 | ₩390,554 | ₩390,728 | ₩379,823 | ₩381,759 | -2.25% | 27.9만 |
|---|
| 2026.07.06 | ₩388,846 | ₩397,321 | ₩386,430 | ₩391,942 | +0.80% | 27.6만 |
|---|
| 2026.07.02 | ₩395,025 | ₩397,267 | ₩384,241 | ₩387,564 | -1.89% | 38.1만 |
|---|
| 2026.07.01 | ₩401,098 | ₩401,739 | ₩393,450 | ₩394,585 | -1.62% | 65.7만 |
|---|
| 2026.06.30 | ₩405,476 | ₩409,173 | ₩402,353 | ₩402,660 | -0.69% | 55.7만 |
|---|
| 2026.06.29 | ₩400,511 | ₩403,887 | ₩398,335 | ₩403,287 | +0.69% | 32.5만 |
|---|
| 2026.06.26 | ₩405,115 | ₩407,398 | ₩397,935 | ₩402,366 | -0.68% | 46.3만 |
|---|
| 2026.06.25 | ₩399,857 | ₩410,734 | ₩398,589 | ₩406,597 | +1.69% | 32.3만 |
|---|
| 2026.06.24 | ₩389,660 | ₩398,976 | ₩389,660 | ₩395,212 | +1.42% | 33.9만 |
|---|
| 2026.06.23 | ₩388,886 | ₩392,970 | ₩383,093 | ₩388,485 | -0.10% | 39.5만 |
|---|
| 2026.06.22 | ₩394,385 | ₩397,788 | ₩391,168 | ₩393,811 | -0.15% | 43.6만 |
|---|
| 2026.06.18 | ₩391,862 | ₩397,721 | ₩389,566 | ₩394,959 | +0.79% | 138.1만 |
|---|
| 2026.06.17 | ₩390,928 | ₩397,214 | ₩385,896 | ₩387,351 | -0.91% | 52.5만 |
|---|
| 2026.06.16 | ₩392,836 | ₩396,240 | ₩390,647 | ₩390,928 | -0.49% | 24.2만 |
|---|
| 2026.06.15 | ₩389,967 | ₩396,493 | ₩389,820 | ₩390,047 | +0.02% | 81.6만 |
|---|
| 2026.06.12 | ₩384,588 | ₩385,763 | ₩381,718 | ₩384,668 | +0.02% | 26.1만 |
|---|
| 2026.06.11 | ₩376,193 | ₩385,189 | ₩374,671 | ₩381,225 | +1.34% | 46만 |
|---|
| 2026.06.10 | ₩386,964 | ₩391,008 | ₩371,522 | ₩371,802 | -3.92% | 35.9만 |
|---|
| 2026.06.09 | ₩380,531 | ₩387,791 | ₩379,570 | ₩387,231 | +1.76% | 37.2만 |
|---|
| 2026.06.08 | ₩378,408 | ₩380,250 | ₩376,313 | ₩376,660 | -0.46% | 35.9만 |
|---|
| 2026.06.05 | ₩381,091 | ₩381,358 | ₩376,006 | ₩377,354 | -0.98% | 31.7만 |
|---|
| 2026.06.04 | ₩387,057 | ₩389,780 | ₩382,039 | ₩382,359 | -1.21% | 34.5만 |
|---|
| 2026.06.03 | ₩383,627 | ₩389,246 | ₩383,187 | ₩386,323 | +0.70% | 25.8만 |
|---|
| 2026.06.02 | ₩375,486 | ₩384,681 | ₩374,431 | ₩384,027 | +2.27% | 28.4만 |
|---|
| 2026.06.01 | ₩379,770 | ₩380,210 | ₩372,082 | ₩375,459 | -1.14% | 33.9만 |
|---|
| 2026.05.29 | ₩386,256 | ₩386,256 | ₩382,266 | ₩383,494 | -0.72% | 54.4만 |
|---|
| 2026.05.28 | ₩384,788 | ₩385,149 | ₩379,289 | ₩384,548 | -0.06% | 39만 |
|---|
| 2026.05.27 | ₩386,990 | ₩387,217 | ₩381,105 | ₩385,375 | -0.42% | 48.4만 |
|---|
| 2026.05.26 | ₩390,247 | ₩396,213 | ₩381,718 | ₩384,161 | -1.56% | 61만 |
|---|
| 2026.05.22 | ₩385,989 | ₩388,605 | ₩380,891 | ₩386,924 | +0.24% | 55.8만 |
|---|
| 2026.05.21 | ₩372,362 | ₩384,268 | ₩368,679 | ₩382,746 | +2.79% | 75.1만 |
|---|
| 2026.05.20 | ₩363,754 | ₩370,214 | ₩361,031 | ₩368,639 | +1.34% | 41만 |
|---|
| 2026.05.19 | ₩367,144 | ₩367,251 | ₩360,711 | ₩362,552 | -1.25% | 48만 |
|---|
| 2026.05.18 | ₩368,238 | ₩370,414 | ₩366,557 | ₩369,386 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩371,815 | ₩372,135 | ₩365,716 | ₩366,877 | -1.33% | 61.7만 |
|---|
| 2026.05.14 | ₩373,390 | ₩376,593 | ₩371,081 | ₩374,084 | +0.19% | 30.4만 |
|---|
| 2026.05.13 | ₩375,592 | ₩377,394 | ₩370,988 | ₩372,282 | -0.88% | 26.7만 |
|---|
| 2026.05.12 | ₩377,060 | ₩378,195 | ₩371,295 | ₩375,259 | -0.48% | 33.9만 |
|---|
| 2026.05.11 | ₩378,342 | ₩381,545 | ₩373,030 | ₩376,180 | -0.57% | 39.9만 |
|---|
| 2026.05.08 | ₩381,251 | ₩382,279 | ₩377,234 | ₩378,422 | -0.74% | 44.3만 |
|---|
| 2026.05.07 | ₩384,388 | ₩386,643 | ₩376,874 | ₩379,223 | -1.34% | 35.4만 |
|---|
| 2026.05.06 | ₩382,066 | ₩387,084 | ₩381,985 | ₩382,973 | +0.24% | 26.1만 |
|---|
| 2026.05.05 | ₩376,140 | ₩379,930 | ₩372,803 | ₩377,301 | +0.31% | 23.5만 |
|---|
| 2026.05.04 | ₩374,952 | ₩378,182 | ₩372,042 | ₩374,271 | -0.18% | 31만 |
|---|
| 2026.05.01 | ₩386,310 | ₩386,377 | ₩376,487 | ₩377,981 | -2.16% | 27.6만 |
|---|
| 2026.04.30 | ₩374,164 | ₩385,589 | ₩373,710 | ₩384,988 | +2.89% | 54.6만 |
|---|
| 2026.04.29 | ₩375,192 | ₩379,743 | ₩373,604 | ₩374,164 | -0.27% | 26.6만 |
|---|
| 2026.04.28 | ₩378,288 | ₩378,288 | ₩372,216 | ₩376,099 | -0.58% | 32.3만 |
|---|
| 2026.04.27 | ₩377,314 | ₩381,345 | ₩376,340 | ₩378,288 | +0.26% | 21.2만 |
|---|
| 2026.04.24 | ₩377,861 | ₩380,384 | ₩371,775 | ₩376,860 | -0.26% | 22.8만 |
|---|
| 2026.04.23 | ₩373,937 | ₩379,249 | ₩371,882 | ₩378,822 | +1.31% | 21.1만 |
|---|
| 2026.04.22 | ₩378,395 | ₩378,408 | ₩371,682 | ₩372,976 | -1.43% | 22.4만 |
|---|
| 2026.04.21 | ₩378,382 | ₩383,107 | ₩377,154 | ₩377,341 | -0.28% | 51.7만 |
|---|
| 2026.04.20 | ₩375,833 | ₩378,569 | ₩370,200 | ₩377,821 | +0.53% | 23.1만 |
|---|
| 2026.04.17 | ₩372,389 | ₩381,705 | ₩372,389 | ₩376,233 | +1.03% | 38.7만 |
|---|
| 2026.04.16 | ₩366,396 | ₩370,520 | ₩365,649 | ₩369,306 | +0.79% | 37.5만 |
|---|
| 2026.04.15 | ₩370,520 | ₩370,574 | ₩361,845 | ₩367,037 | -0.94% | 40.2만 |
|---|
| 2026.04.14 | ₩371,695 | ₩375,539 | ₩369,439 | ₩372,389 | +0.19% | 31.6만 |
|---|
| 2026.04.13 | ₩366,236 | ₩371,481 | ₩363,393 | ₩371,161 | +1.34% | 30.8만 |
|---|
| 2026.04.10 | ₩368,959 | ₩370,160 | ₩366,343 | ₩367,411 | -0.42% | 31.2만 |
|---|
| 2026.04.09 | ₩365,329 | ₩373,217 | ₩361,618 | ₩368,705 | +0.92% | 42.9만 |
|---|
| 2026.04.08 | ₩365,969 | ₩370,227 | ₩364,608 | ₩366,463 | +0.13% | 40.7만 |
|---|
| 2026.04.07 | ₩350,287 | ₩354,584 | ₩348,939 | ₩354,318 | +1.15% | 28.6만 |
|---|
| 2026.04.06 | ₩351,114 | ₩352,369 | ₩347,097 | ₩351,328 | +0.06% | 23.2만 |
|---|
| 2026.04.02 | ₩350,647 | ₩358,081 | ₩347,631 | ₩351,154 | +0.14% | 45.7만 |
|---|
| 2026.04.01 | ₩357,494 | ₩362,205 | ₩355,585 | ₩356,680 | -0.23% | 37.8만 |
|---|
| 2026.03.31 | ₩346,950 | ₩356,880 | ₩345,415 | ₩355,105 | +2.35% | 42만 |
|---|
| 2026.03.30 | ₩350,741 | ₩350,741 | ₩338,809 | ₩341,892 | -2.52% | 41.6만 |
|---|
| 2026.03.27 | ₩351,328 | ₩351,555 | ₩345,896 | ₩347,297 | -1.15% | 31.8만 |
|---|
| 2026.03.26 | ₩359,096 | ₩363,327 | ₩352,609 | ₩353,637 | -1.52% | 24.7만 |
|---|
| 2026.03.25 | ₩363,567 | ₩363,874 | ₩357,748 | ₩361,498 | -0.57% | 34.3만 |
|---|
| 2026.03.24 | ₩354,771 | ₩362,619 | ₩353,770 | ₩359,283 | +1.27% | 23.7만 |
|---|
| 2026.03.23 | ₩360,964 | ₩362,579 | ₩357,734 | ₩358,335 | -0.73% | 21.8만 |
|---|
| 2026.03.20 | ₩356,640 | ₩356,640 | ₩348,231 | ₩350,660 | -1.68% | 67.9만 |
|---|
| 2026.03.19 | ₩352,983 | ₩360,764 | ₩350,354 | ₩356,640 | +1.04% | 30.4만 |
|---|
| 2026.03.18 | ₩359,763 | ₩363,153 | ₩356,253 | ₩357,094 | -0.74% | 27.7만 |
|---|
| 2026.03.17 | ₩361,124 | ₩363,807 | ₩356,213 | ₩361,698 | +0.16% | 29만 |
|---|
| 2026.03.16 | ₩360,177 | ₩362,859 | ₩357,254 | ₩358,642 | -0.43% | 34.9만 |
|---|
| 2026.03.13 | ₩360,524 | ₩362,753 | ₩354,438 | ₩357,120 | -0.94% | 30.2만 |
|---|
| 2026.03.12 | ₩361,712 | ₩363,327 | ₩357,200 | ₩357,294 | -1.22% | 27.9만 |
|---|
| 2026.03.11 | ₩362,472 | ₩366,036 | ₩358,415 | ₩365,289 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩360,857 | ₩370,347 | ₩359,696 | ₩363,647 | +0.77% | 23.3만 |
|---|
| 2026.03.09 | ₩358,028 | ₩364,167 | ₩353,343 | ₩362,352 | +1.21% | 57.7만 |
|---|
| 2026.03.06 | ₩368,639 | ₩369,092 | ₩361,645 | ₩364,154 | -1.22% | 29.3만 |
|---|
| 2026.03.05 | ₩381,959 | ₩383,147 | ₩373,644 | ₩375,072 | -1.80% | 30.1만 |
|---|
| 2026.03.04 | ₩384,842 | ₩386,777 | ₩380,771 | ₩384,948 | +0.03% | 20.6만 |
|---|
| 2026.03.03 | ₩382,960 | ₩385,709 | ₩377,087 | ₩384,094 | +0.30% | 34.9만 |
|---|
| 2026.03.02 | ₩387,498 | ₩391,875 | ₩381,812 | ₩389,967 | +0.64% | 34.2만 |
|---|
| 2026.02.27 | ₩387,124 | ₩392,676 | ₩382,106 | ₩391,649 | +1.17% | 68.3만 |
|---|
| 2026.02.26 | ₩389,887 | ₩391,809 | ₩385,042 | ₩390,554 | +0.17% | 31.1만 |
|---|
| 2026.02.25 | ₩394,932 | ₩397,962 | ₩386,350 | ₩388,165 | -1.71% | 33.8만 |
|---|
| 2026.02.24 | ₩386,990 | ₩394,611 | ₩386,990 | ₩393,490 | +1.68% | 53.2만 |
|---|
| 2026.02.23 | ₩388,592 | ₩393,731 | ₩383,801 | ₩385,482 | -0.80% | 50.1만 |
|---|
| 2026.02.20 | ₩389,366 | ₩395,813 | ₩383,320 | ₩387,284 | -0.53% | 61만 |
|---|
| 2026.02.19 | ₩407,451 | ₩407,451 | ₩391,528 | ₩392,302 | -3.72% | 47.1만 |
|---|
| 2026.02.18 | ₩395,572 | ₩403,354 | ₩395,572 | ₩399,456 | +0.98% | 57.2만 |
|---|
| 2026.02.17 | ₩396,026 | ₩397,975 | ₩391,782 | ₩396,307 | +0.07% | 46.2만 |
|---|
| 2026.02.13 | ₩392,636 | ₩399,577 | ₩392,102 | ₩397,988 | +1.36% | 46.1만 |
|---|
| 2026.02.12 | ₩393,944 | ₩399,443 | ₩391,568 | ₩393,290 | -0.17% | 60.4만 |
|---|
| 2026.02.11 | ₩395,839 | ₩401,458 | ₩391,849 | ₩393,023 | -0.71% | 69.7만 |
|---|
| 2026.02.10 | ₩388,258 | ₩395,065 | ₩385,162 | ₩394,798 | +1.68% | 34.5만 |
|---|
| 2026.02.09 | ₩387,778 | ₩388,912 | ₩385,589 | ₩388,739 | +0.25% | 33.5만 |
|---|
| 2026.02.06 | ₩380,384 | ₩388,405 | ₩380,317 | ₩387,297 | +1.82% | 50.8만 |
|---|
| 2026.02.05 | ₩378,142 | ₩380,290 | ₩373,537 | ₩377,141 | -0.26% | 56.2만 |
|---|
| 2026.02.04 | ₩372,990 | ₩383,707 | ₩372,990 | ₩381,652 | +2.32% | 64.9만 |
|---|
| 2026.02.03 | ₩369,746 | ₩376,620 | ₩367,811 | ₩371,268 | +0.41% | 39.6만 |
|---|
| 2026.02.02 | ₩365,102 | ₩369,800 | ₩365,102 | ₩369,586 | +1.23% | 37.9만 |
|---|
| 2026.01.30 | ₩363,914 | ₩367,037 | ₩360,938 | ₩366,410 | +0.69% | 62.8만 |
|---|
| 2026.01.29 | ₩364,581 | ₩367,157 | ₩358,388 | ₩367,037 | +0.67% | 67.9만 |
|---|
| 2026.01.28 | ₩363,767 | ₩366,516 | ₩361,271 | ₩362,953 | -0.22% | 34.3만 |
|---|
| 2026.01.27 | ₩361,431 | ₩365,862 | ₩353,944 | ₩364,741 | +0.92% | 31.7만 |
|---|
| 2026.01.26 | ₩361,712 | ₩363,420 | ₩360,350 | ₩362,112 | +0.11% | 35.6만 |
|---|
| 2026.01.23 | ₩365,142 | ₩365,142 | ₩361,058 | ₩362,072 | -0.84% | 24.2만 |
|---|
| 2026.01.22 | ₩366,330 | ₩367,611 | ₩363,033 | ₩365,622 | -0.19% | 23.1만 |
|---|
| 2026.01.21 | ₩357,641 | ₩366,436 | ₩357,641 | ₩364,501 | +1.92% | 35.8만 |
|---|
| 2026.01.20 | ₩357,534 | ₩361,058 | ₩354,291 | ₩355,132 | -0.67% | 45만 |
|---|
| 2026.01.16 | ₩360,537 | ₩363,860 | ₩359,656 | ₩362,926 | +0.66% | 49만 |
|---|
| 2026.01.15 | ₩357,668 | ₩363,860 | ₩357,414 | ₩362,913 | +1.47% | 47.5만 |
|---|
| 2026.01.14 | ₩353,690 | ₩356,386 | ₩349,166 | ₩355,746 | +0.58% | 50.6만 |
|---|
| 2026.01.13 | ₩350,220 | ₩353,530 | ₩349,045 | ₩353,423 | +0.91% | 37.5만 |
|---|
| 2026.01.12 | ₩348,645 | ₩351,048 | ₩346,363 | ₩350,220 | +0.45% | 34.2만 |
|---|
| 2026.01.09 | ₩342,412 | ₩349,206 | ₩340,891 | ₩348,645 | +1.82% | 50.4만 |
|---|
| 2026.01.08 | ₩335,205 | ₩341,211 | ₩335,205 | ₩340,690 | +1.64% | 60.8만 |
|---|
| 2026.01.07 | ₩336,019 | ₩338,995 | ₩334,497 | ₩337,487 | +0.44% | 52.4만 |
|---|
| 2026.01.06 | ₩326,997 | ₩336,673 | ₩326,997 | ₩336,339 | +2.86% | 29.8만 |
|---|
| 2026.01.05 | ₩320,657 | ₩330,040 | ₩320,657 | ₩328,184 | +2.35% | 37.4만 |
|---|
| 2026.01.02 | ₩321,898 | ₩322,886 | ₩319,322 | ₩321,698 | -0.06% | 30.5만 |
|---|
| 2025.12.31 | ₩324,834 | ₩327,264 | ₩320,577 | ₩320,897 | -1.21% | 24.1만 |
|---|
| 2025.12.30 | ₩324,514 | ₩325,875 | ₩323,273 | ₩325,609 | +0.34% | 22.8만 |
|---|
| 2025.12.29 | ₩325,582 | ₩327,877 | ₩323,500 | ₩324,514 | -0.33% | 33.5만 |
|---|
| 2025.12.26 | ₩324,074 | ₩325,849 | ₩323,580 | ₩325,649 | +0.49% | 25.2만 |
|---|
| 2025.12.24 | ₩323,540 | ₩325,982 | ₩322,245 | ₩324,955 | +0.44% | 14.4만 |
|---|
| 2025.12.23 | ₩324,808 | ₩324,808 | ₩322,552 | ₩322,966 | -0.57% | 29.8만 |
|---|
| 2025.12.22 | ₩320,937 | ₩325,315 | ₩320,497 | ₩324,808 | +1.21% | 36.3만 |
|---|
| 2025.12.19 | ₩318,508 | ₩323,913 | ₩318,281 | ₩320,830 | +0.73% | 178.8만 |
|---|
| 2025.12.18 | ₩319,416 | ₩319,656 | ₩315,331 | ₩318,108 | -0.41% | 64.8만 |
|---|
| 2025.12.17 | ₩314,597 | ₩319,816 | ₩314,371 | ₩317,747 | +1.00% | 65.9만 |
|---|
| 2025.12.16 | ₩316,519 | ₩319,976 | ₩313,730 | ₩315,478 | -0.33% | 58.1만 |
|---|
| 2025.12.15 | ₩316,586 | ₩319,736 | ₩313,116 | ₩317,374 | +0.25% | 79.7만 |
|---|
| 2025.12.12 | ₩319,536 | ₩319,536 | ₩309,779 | ₩314,250 | -1.65% | 73만 |
|---|
| 2025.12.11 | ₩333,670 | ₩335,632 | ₩308,832 | ₩312,889 | -6.23% | 151.8만 |
|---|
| 2025.12.10 | ₩312,876 | ₩316,866 | ₩311,448 | ₩315,412 | +0.81% | 100.7만 |
|---|
| 2025.12.09 | ₩313,356 | ₩316,826 | ₩311,341 | ₩311,568 | -0.57% | 45.2만 |
|---|
| 2025.12.08 | ₩318,642 | ₩319,936 | ₩312,889 | ₩312,916 | -1.80% | 50.4만 |
|---|
| 2025.12.05 | ₩317,827 | ₩320,670 | ₩317,667 | ₩318,895 | +0.34% | 36만 |
|---|
| 2025.12.04 | ₩318,655 | ₩321,217 | ₩316,933 | ₩318,201 | -0.14% | 35만 |
|---|
| 2025.12.03 | ₩315,705 | ₩319,896 | ₩314,210 | ₩318,441 | +0.87% | 30.5만 |
|---|
| 2025.12.02 | ₩314,571 | ₩317,067 | ₩311,167 | ₩315,692 | +0.36% | 28.3만 |
|---|
| 2025.12.01 | ₩313,943 | ₩317,681 | ₩313,036 | ₩313,690 | -0.08% | 40.2만 |
|---|
| 2025.11.28 | ₩317,587 | ₩320,323 | ₩316,786 | ₩317,200 | -0.12% | 17.1만 |
|---|
| 2025.11.26 | ₩317,053 | ₩320,563 | ₩314,664 | ₩317,654 | +0.19% | 29.7만 |
|---|
| 2025.11.25 | ₩313,169 | ₩319,482 | ₩312,902 | ₩318,094 | +1.57% | 30.8만 |
|---|
| 2025.11.24 | ₩311,514 | ₩313,196 | ₩308,725 | ₩311,034 | -0.15% | 48.4만 |
|---|
| 2025.11.21 | ₩304,894 | ₩315,518 | ₩304,894 | ₩311,621 | +2.21% | 53.4만 |
|---|
| 2025.11.20 | ₩307,457 | ₩310,273 | ₩302,572 | ₩304,414 | -0.99% | 40.6만 |
|---|
| 2025.11.19 | ₩301,651 | ₩305,802 | ₩298,021 | ₩303,733 | +0.69% | 29.3만 |
|---|
| 2025.11.18 | ₩303,800 | ₩305,562 | ₩301,384 | ₩302,559 | -0.41% | 33.4만 |
|---|
| 2025.11.17 | ₩306,202 | ₩308,244 | ₩302,745 | ₩304,027 | -0.71% | 21.1만 |
|---|
| 2025.11.14 | ₩309,272 | ₩310,060 | ₩305,535 | ₩307,337 | -0.63% | 28.7만 |
|---|
| 2025.11.13 | ₩315,051 | ₩317,414 | ₩310,313 | ₩311,181 | -1.23% | 30.6만 |
|---|
| 2025.11.12 | ₩314,984 | ₩319,589 | ₩313,730 | ₩315,305 | +0.10% | 28.7만 |
|---|
| 2025.11.11 | ₩313,770 | ₩315,679 | ₩312,382 | ₩315,532 | +0.56% | 20.8만 |
|---|
| 2025.11.10 | ₩311,941 | ₩313,650 | ₩307,203 | ₩313,343 | +0.45% | 21.9만 |
|---|
| 2025.11.07 | ₩307,310 | ₩311,594 | ₩305,361 | ₩310,460 | +1.02% | 24.9만 |
|---|
| 2025.11.06 | ₩312,582 | ₩316,506 | ₩307,430 | ₩307,737 | -1.55% | 30.1만 |
|---|
| 2025.11.05 | ₩306,576 | ₩313,129 | ₩304,227 | ₩311,381 | +1.57% | 31.5만 |
|---|
| 2025.11.04 | ₩303,680 | ₩308,218 | ₩303,680 | ₩307,404 | +1.23% | 28.3만 |
|---|
| 2025.11.03 | ₩308,538 | ₩308,538 | ₩304,481 | ₩306,523 | -0.65% | 29.4만 |
|---|
| 2025.10.31 | ₩308,218 | ₩311,674 | ₩306,669 | ₩309,579 | +0.44% | 51.7만 |
|---|
| 2025.10.30 | ₩310,407 | ₩316,039 | ₩308,792 | ₩309,365 | -0.34% | 36만 |
|---|
| 2025.10.29 | ₩313,249 | ₩316,813 | ₩309,686 | ₩311,221 | -0.65% | 37.9만 |
|---|
| 2025.10.28 | ₩316,533 | ₩317,934 | ₩312,102 | ₩314,077 | -0.78% | 26.4만 |
|---|
| 2025.10.27 | ₩316,159 | ₩318,908 | ₩315,078 | ₩318,121 | +0.62% | 30.7만 |
|---|
| 2025.10.24 | ₩317,974 | ₩317,974 | ₩314,664 | ₩314,851 | -0.98% | 20.4만 |
|---|
| 2025.10.23 | ₩312,769 | ₩316,413 | ₩312,769 | ₩314,918 | +0.69% | 22.6만 |
|---|
| 2025.10.22 | ₩316,106 | ₩317,694 | ₩311,955 | ₩312,515 | -1.14% | 25.9만 |
|---|
| 2025.10.21 | ₩313,690 | ₩320,937 | ₩311,501 | ₩317,293 | +1.15% | 20.1만 |
|---|
| 2025.10.20 | ₩312,862 | ₩316,252 | ₩312,315 | ₩314,531 | +0.53% | 18.7만 |
|---|
| 2025.10.17 | ₩309,018 | ₩311,688 | ₩307,777 | ₩311,434 | +0.78% | 31.8만 |
|---|
| 2025.10.16 | ₩310,166 | ₩312,809 | ₩308,485 | ₩309,646 | -0.17% | 27.7만 |
|---|
| 2025.10.15 | ₩312,395 | ₩314,678 | ₩305,642 | ₩309,446 | -0.94% | 21.2만 |
|---|
| 2025.10.14 | ₩304,053 | ₩313,556 | ₩300,730 | ₩311,474 | +2.44% | 22.8만 |
|---|
| 2025.10.13 | ₩306,549 | ₩311,488 | ₩306,416 | ₩307,670 | +0.37% | 28.9만 |
|---|
| 2025.10.10 | ₩312,716 | ₩315,465 | ₩304,254 | ₩304,521 | -2.62% | 48.5만 |
|---|