시장 데이터를 불러오는 중
전체 종목
노스롭그루먼 과거 주가
Northrop Grumman Corporation Common Stock · NOC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northrop Grumman Corporation Common Stock · NOC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩643,263 | ₩648,757 | ₩641,012 | ₩644,174 | +0.14% | 61.3만 |
| 2026.10.08 | ₩636,268 | ₩652,509 | ₩631,632 | ₩649,213 | +2.03% | 108.7만 |
| 2026.10.07 | ₩649,347 | ₩650,660 | ₩633,789 | ₩634,446 | -2.29% | 71.6만 |
| 2026.10.06 | ₩638,372 | ₩650,848 | ₩635,169 | ₩647,377 | +1.41% | 101.1만 |
| 2026.10.05 | ₩643,183 | ₩644,094 | ₩635,102 | ₩637,997 | -0.81% | 120.1만 |
| 2026.10.02 | ₩641,789 | ₩645,702 | ₩629,890 | ₩640,530 | -0.20% | 268.3만 |
| 2026.10.01 | ₩647,913 | ₩652,349 | ₩645,086 | ₩645,890 | -0.31% | 104.2만 |
| 2026.09.30 | ₩647,230 | ₩654,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩647,873 |
| +0.10% |
| 147.6만 |
| 2026.09.29 | ₩674,325 | ₩681,735 | ₩672,824 | ₩676,187 | +0.28% | 69.4만 |
|---|
| 2026.09.28 | ₩682,137 | ₩688,556 | ₩675,290 | ₩677,782 | -0.64% | 55.8만 |
|---|
| 2026.09.25 | ₩682,204 | ₩687,738 | ₩679,404 | ₩684,107 | +0.28% | 53.5만 |
|---|
| 2026.09.24 | ₩689,641 | ₩695,216 | ₩681,306 | ₩682,043 | -1.10% | 53.7만 |
|---|
| 2026.09.23 | ₩684,027 | ₩697,882 | ₩683,504 | ₩689,333 | +0.78% | 85.2만 |
|---|
| 2026.09.22 | ₩706,392 | ₩708,871 | ₩677,715 | ₩683,223 | -3.28% | 100.1만 |
|---|
| 2026.09.21 | ₩702,827 | ₩706,231 | ₩693,420 | ₩705,735 | +0.41% | 107.7만 |
|---|
| 2026.09.18 | ₩701,742 | ₩707,892 | ₩696,676 | ₩706,713 | +0.71% | 125.8만 |
|---|
| 2026.09.17 | ₩710,492 | ₩716,723 | ₩694,586 | ₩702,170 | -1.17% | 110만 |
|---|
| 2026.09.16 | ₩710,211 | ₩716,107 | ₩706,499 | ₩711,256 | +0.15% | 53.8만 |
|---|
| 2026.09.15 | ₩709,286 | ₩719,082 | ₩702,653 | ₩711,886 | +0.37% | 77.1만 |
|---|
| 2026.09.14 | ₩702,666 | ₩715,973 | ₩698,164 | ₩706,713 | +0.58% | 88.7만 |
|---|
| 2026.09.11 | ₩699,490 | ₩700,844 | ₩690,445 | ₩695,430 | -0.58% | 58.8만 |
|---|
| 2026.09.10 | ₩692,857 | ₩701,340 | ₩691,450 | ₩695,403 | +0.37% | 93.4만 |
|---|
| 2026.09.09 | ₩699,048 | ₩706,110 | ₩690,794 | ₩690,874 | -1.17% | 69.9만 |
|---|
| 2026.09.08 | ₩691,450 | ₩701,728 | ₩690,191 | ₩694,908 | +0.50% | 120.7만 |
|---|
| 2026.09.04 | ₩704,261 | ₩704,261 | ₩686,814 | ₩690,083 | -2.01% | 91.2만 |
|---|
| 2026.09.03 | ₩709,139 | ₩716,509 | ₩699,035 | ₩707,852 | -0.18% | 87.4만 |
|---|
| 2026.09.02 | ₩716,696 | ₩718,063 | ₩701,795 | ₩701,929 | -2.06% | 75.9만 |
|---|
| 2026.09.01 | ₩727,765 | ₩736,703 | ₩710,385 | ₩714,110 | -1.88% | 49.9만 |
|---|
| 2026.08.31 | ₩723,115 | ₩725,353 | ₩719,591 | ₩723,209 | +0.01% | 76.5만 |
|---|
| 2026.08.28 | ₩733,487 | ₩733,902 | ₩727,349 | ₩731,075 | -0.33% | 39.3만 |
|---|
| 2026.08.27 | ₩733,071 | ₩734,746 | ₩727,282 | ₩730,485 | -0.35% | 81.4만 |
|---|
| 2026.08.26 | ₩727,738 | ₩741,848 | ₩727,738 | ₩736,944 | +1.27% | 56.1만 |
|---|
| 2026.08.25 | ₩734,090 | ₩736,730 | ₩723,664 | ₩726,988 | -0.97% | 55.4만 |
|---|
| 2026.08.24 | ₩741,031 | ₩741,031 | ₩732,321 | ₩736,046 | -0.67% | 44.1만 |
|---|
| 2026.08.21 | ₩758,639 | ₩760,475 | ₩737,252 | ₩738,391 | -2.67% | 92.7만 |
|---|
| 2026.08.20 | ₩778,203 | ₩785,252 | ₩755,007 | ₩755,584 | -2.91% | 123.6만 |
|---|
| 2026.08.19 | ₩781,701 | ₩792,689 | ₩775,671 | ₩781,017 | -0.09% | 67.2만 |
|---|
| 2026.08.18 | ₩775,965 | ₩796,655 | ₩772,120 | ₩789,459 | +1.74% | 76.4만 |
|---|
| 2026.08.17 | ₩779,691 | ₩783,858 | ₩762,806 | ₩764,079 | -2.00% | 66만 |
|---|
| 2026.08.14 | ₩776,354 | ₩785,734 | ₩769,761 | ₩785,078 | +1.12% | 59.9만 |
|---|
| 2026.08.13 | ₩775,496 | ₩777,131 | ₩766,384 | ₩770,163 | -0.69% | 41만 |
|---|
| 2026.08.12 | ₩765,245 | ₩777,265 | ₩763,155 | ₩773,620 | +1.09% | 62.7만 |
|---|
| 2026.08.11 | ₩771,771 | ₩778,217 | ₩767,805 | ₩771,436 | -0.04% | 43만 |
|---|
| 2026.08.10 | ₩770,512 | ₩779,342 | ₩767,979 | ₩774,384 | +0.50% | 64.3만 |
|---|
| 2026.08.07 | ₩759,523 | ₩767,496 | ₩751,135 | ₩765,929 | +0.84% | 44.3만 |
|---|
| 2026.08.06 | ₩755,517 | ₩762,043 | ₩749,071 | ₩760,783 | +0.70% | 60.4만 |
|---|
| 2026.08.05 | ₩744,890 | ₩747,155 | ₩736,703 | ₩747,021 | +0.29% | 62.8만 |
|---|
| 2026.08.04 | ₩734,023 | ₩743,711 | ₩725,071 | ₩739,088 | +0.69% | 75.3만 |
|---|
| 2026.08.03 | ₩731,678 | ₩747,209 | ₩728,341 | ₩734,961 | +0.45% | 67.3만 |
|---|
| 2026.07.31 | ₩716,710 | ₩730,606 | ₩710,318 | ₩726,934 | +1.43% | 85.3만 |
|---|
| 2026.07.30 | ₩708,964 | ₩716,951 | ₩696,502 | ₩716,710 | +1.09% | 77.5만 |
|---|
| 2026.07.29 | ₩742,840 | ₩743,617 | ₩715,892 | ₩716,978 | -3.48% | 76만 |
|---|
| 2026.07.28 | ₩747,731 | ₩757,674 | ₩735,108 | ₩735,966 | -1.57% | 94.4만 |
|---|
| 2026.07.27 | ₩726,880 | ₩739,691 | ₩726,586 | ₩733,768 | +0.95% | 68만 |
|---|
| 2026.07.24 | ₩717,581 | ₩729,869 | ₩716,174 | ₩726,612 | +1.26% | 65.5만 |
|---|
| 2026.07.23 | ₩719,845 | ₩732,669 | ₩705,333 | ₩714,874 | -0.69% | 108.4만 |
|---|
| 2026.07.22 | ₩700,951 | ₩717,768 | ₩694,760 | ₩703,886 | +0.42% | 105.7만 |
|---|
| 2026.07.21 | ₩656,610 | ₩688,958 | ₩641,896 | ₩686,479 | +4.55% | 244.7만 |
|---|
| 2026.07.20 | ₩701,474 | ₩714,324 | ₩700,495 | ₩702,117 | +0.09% | 103.2만 |
|---|
| 2026.07.17 | ₩703,604 | ₩722,217 | ₩697,695 | ₩698,914 | -0.67% | 104.8만 |
|---|
| 2026.07.16 | ₩704,596 | ₩709,460 | ₩693,005 | ₩695,001 | -1.36% | 127만 |
|---|
| 2026.07.15 | ₩712,730 | ₩718,143 | ₩703,336 | ₩703,805 | -1.25% | 82.5만 |
|---|
| 2026.07.14 | ₩719,430 | ₩729,118 | ₩707,450 | ₩708,428 | -1.53% | 77.4만 |
|---|
| 2026.07.13 | ₩724,308 | ₩731,034 | ₩719,390 | ₩726,050 | +0.24% | 63.4만 |
|---|
| 2026.07.10 | ₩716,468 | ₩725,058 | ₩710,130 | ₩723,115 | +0.93% | 45.6만 |
|---|
| 2026.07.09 | ₩720,328 | ₩723,142 | ₩707,557 | ₩713,199 | -0.99% | 93.8만 |
|---|
| 2026.07.08 | ₩731,704 | ₩734,532 | ₩722,271 | ₩730,458 | -0.17% | 95.5만 |
|---|
| 2026.07.07 | ₩738,405 | ₩740,535 | ₩729,346 | ₩735,725 | -0.36% | 70.3만 |
|---|
| 2026.07.06 | ₩732,991 | ₩735,014 | ₩720,087 | ₩733,996 | +0.14% | 91.8만 |
|---|
| 2026.07.02 | ₩707,383 | ₩735,684 | ₩707,383 | ₩735,684 | +4.00% | 174.2만 |
|---|
| 2026.07.01 | ₩689,360 | ₩703,926 | ₩684,857 | ₩696,743 | +1.07% | 90.3만 |
|---|
| 2026.06.30 | ₩669,688 | ₩682,834 | ₩663,444 | ₩682,486 | +1.91% | 129.3만 |
|---|
| 2026.06.29 | ₩672,690 | ₩675,115 | ₩661,755 | ₩664,677 | -1.19% | 114.9만 |
|---|
| 2026.06.26 | ₩672,355 | ₩679,765 | ₩667,504 | ₩670,050 | -0.34% | 158.4만 |
|---|
| 2026.06.25 | ₩671,350 | ₩686,680 | ₩668,335 | ₩669,112 | -0.33% | 77.5만 |
|---|
| 2026.06.24 | ₩690,298 | ₩692,965 | ₩673,722 | ₩674,043 | -2.35% | 122.3만 |
|---|
| 2026.06.23 | ₩695,564 | ₩696,315 | ₩682,713 | ₩687,725 | -1.13% | 79.1만 |
|---|
| 2026.06.22 | ₩690,901 | ₩691,544 | ₩674,941 | ₩679,832 | -1.60% | 112.3만 |
|---|
| 2026.06.18 | ₩739,879 | ₩741,701 | ₩690,620 | ₩698,820 | -5.55% | 240.3만 |
|---|
| 2026.06.17 | ₩735,671 | ₩748,803 | ₩729,440 | ₩737,212 | +0.21% | 70.9만 |
|---|
| 2026.06.16 | ₩731,517 | ₩742,639 | ₩729,440 | ₩738,632 | +0.97% | 74.1만 |
|---|
| 2026.06.15 | ₩726,760 | ₩731,745 | ₩719,242 | ₩729,949 | +0.44% | 107.3만 |
|---|
| 2026.06.12 | ₩741,031 | ₩742,451 | ₩732,978 | ₩737,453 | -0.48% | 80.1만 |
|---|
| 2026.06.11 | ₩728,797 | ₩750,009 | ₩725,460 | ₩740,388 | +1.59% | 89.7만 |
|---|
| 2026.06.10 | ₩740,897 | ₩740,924 | ₩724,951 | ₩726,478 | -1.95% | 75.1만 |
|---|
| 2026.06.09 | ₩721,400 | ₩735,336 | ₩720,180 | ₩735,229 | +1.92% | 96.8만 |
|---|
| 2026.06.08 | ₩726,331 | ₩732,803 | ₩712,221 | ₩724,696 | -0.23% | 103.3만 |
|---|
| 2026.06.05 | ₩737,011 | ₩739,637 | ₩723,839 | ₩729,507 | -1.02% | 107만 |
|---|
| 2026.06.04 | ₩713,561 | ₩730,887 | ₩711,993 | ₩730,539 | +2.38% | 101.4만 |
|---|
| 2026.06.03 | ₩714,954 | ₩721,507 | ₩704,489 | ₩704,931 | -1.40% | 122.1만 |
|---|
| 2026.06.02 | ₩717,138 | ₩721,507 | ₩712,623 | ₩719,041 | +0.27% | 133.3만 |
|---|
| 2026.06.01 | ₩750,317 | ₩750,317 | ₩721,762 | ₩722,566 | -3.70% | 132.2만 |
|---|
| 2026.05.29 | ₩752,167 | ₩755,677 | ₩738,391 | ₩755,342 | +0.42% | 197.6만 |
|---|
| 2026.05.28 | ₩740,039 | ₩751,148 | ₩738,807 | ₩749,460 | +1.27% | 105.9만 |
|---|
| 2026.05.27 | ₩740,160 | ₩744,368 | ₩735,068 | ₩738,807 | -0.18% | 52.1만 |
|---|
| 2026.05.26 | ₩747,369 | ₩749,058 | ₩737,467 | ₩746,123 | -0.17% | 60.7만 |
|---|
| 2026.05.22 | ₩740,415 | ₩747,316 | ₩737,668 | ₩744,488 | +0.55% | 65.2만 |
|---|
| 2026.05.21 | ₩741,862 | ₩744,998 | ₩732,669 | ₩739,128 | -0.37% | 79.9만 |
|---|
| 2026.05.20 | ₩745,132 | ₩745,132 | ₩733,755 | ₩739,919 | -0.70% | 96.6만 |
|---|
| 2026.05.19 | ₩740,964 | ₩746,512 | ₩737,118 | ₩745,507 | +0.61% | 83만 |
|---|
| 2026.05.18 | ₩723,611 | ₩740,696 | ₩722,271 | ₩737,011 | +1.85% | 128.6만 |
|---|
| 2026.05.15 | ₩735,296 | ₩740,763 | ₩722,458 | ₩724,535 | -1.46% | 64.9만 |
|---|
| 2026.05.14 | ₩741,755 | ₩745,011 | ₩733,380 | ₩735,202 | -0.88% | 52.5만 |
|---|
| 2026.05.13 | ₩742,840 | ₩742,840 | ₩729,105 | ₩739,423 | -0.46% | 56.8만 |
|---|
| 2026.05.12 | ₩737,011 | ₩749,688 | ₩732,415 | ₩748,133 | +1.51% | 68.5만 |
|---|
| 2026.05.11 | ₩731,651 | ₩742,706 | ₩729,132 | ₩734,612 | +0.40% | 66.7만 |
|---|
| 2026.05.08 | ₩743,671 | ₩743,751 | ₩729,292 | ₩736,368 | -0.98% | 74.3만 |
|---|
| 2026.05.07 | ₩749,379 | ₩752,180 | ₩734,733 | ₩740,053 | -1.24% | 84.2만 |
|---|
| 2026.05.06 | ₩749,031 | ₩751,242 | ₩738,686 | ₩749,875 | +0.11% | 77.2만 |
|---|
| 2026.05.05 | ₩763,878 | ₩764,481 | ₩741,580 | ₩748,535 | -2.01% | 92.3만 |
|---|
| 2026.05.04 | ₩760,207 | ₩773,862 | ₩757,366 | ₩759,791 | -0.05% | 70.8만 |
|---|
| 2026.05.01 | ₩775,537 | ₩778,364 | ₩761,252 | ₩761,319 | -1.83% | 64.7만 |
|---|
| 2026.04.30 | ₩769,359 | ₩778,203 | ₩768,166 | ₩776,515 | +0.93% | 65만 |
|---|
| 2026.04.29 | ₩774,532 | ₩780,066 | ₩760,234 | ₩767,041 | -0.97% | 68.4만 |
|---|
| 2026.04.28 | ₩779,838 | ₩781,218 | ₩764,696 | ₩774,290 | -0.71% | 58.6만 |
|---|
| 2026.04.27 | ₩773,192 | ₩788,280 | ₩763,222 | ₩770,887 | -0.30% | 93.2만 |
|---|
| 2026.04.24 | ₩780,320 | ₩780,937 | ₩762,471 | ₩770,659 | -1.24% | 104.1만 |
|---|
| 2026.04.23 | ₩794,056 | ₩799,322 | ₩781,540 | ₩787,476 | -0.83% | 138.7만 |
|---|
| 2026.04.22 | ₩818,886 | ₩824,112 | ₩781,902 | ₩790,103 | -3.51% | 130.5만 |
|---|
| 2026.04.21 | ₩857,613 | ₩875,033 | ₩817,935 | ₩818,926 | -4.51% | 163.2만 |
|---|
| 2026.04.20 | ₩893,793 | ₩902,289 | ₩875,515 | ₩880,366 | -1.50% | 78.8만 |
|---|
| 2026.04.17 | ₩899,180 | ₩908,199 | ₩888,460 | ₩891,462 | -0.86% | 74.5만 |
|---|
| 2026.04.16 | ₩910,008 | ₩911,763 | ₩897,679 | ₩901,525 | -0.93% | 67만 |
|---|
| 2026.04.15 | ₩912,098 | ₩915,073 | ₩905,854 | ₩909,324 | -0.30% | 54.7만 |
|---|
| 2026.04.14 | ₩909,150 | ₩913,465 | ₩903,910 | ₩911,388 | +0.25% | 53.5만 |
|---|
| 2026.04.13 | ₩908,158 | ₩916,399 | ₩907,207 | ₩912,969 | +0.53% | 51.6만 |
|---|
| 2026.04.10 | ₩918,369 | ₩920,594 | ₩891,113 | ₩902,812 | -1.69% | 50만 |
|---|
| 2026.04.09 | ₩924,212 | ₩936,044 | ₩917,914 | ₩925,378 | +0.13% | 77.7만 |
|---|
| 2026.04.08 | ₩907,823 | ₩925,672 | ₩902,503 | ₩921,224 | +1.48% | 130.1만 |
|---|
| 2026.04.07 | ₩924,801 | ₩933,713 | ₩919,776 | ₩925,284 | +0.05% | 60.9만 |
|---|
| 2026.04.06 | ₩939,354 | ₩942,114 | ₩921,867 | ₩932,372 | -0.74% | 79.3만 |
|---|
| 2026.04.02 | ₩938,952 | ₩949,471 | ₩935,589 | ₩941,364 | +0.26% | 61.3만 |
|---|
| 2026.04.01 | ₩923,729 | ₩940,935 | ₩917,579 | ₩933,994 | +1.11% | 55.1만 |
|---|
| 2026.03.31 | ₩911,026 | ₩918,611 | ₩894,169 | ₩914,215 | +0.35% | 55.1만 |
|---|
| 2026.03.30 | ₩923,327 | ₩928,647 | ₩889,679 | ₩899,944 | -2.53% | 92.7만 |
|---|
| 2026.03.27 | ₩927,642 | ₩929,773 | ₩908,480 | ₩909,874 | -1.92% | 58.2만 |
|---|
| 2026.03.26 | ₩924,145 | ₩933,900 | ₩921,237 | ₩927,280 | +0.34% | 54.3만 |
|---|
| 2026.03.25 | ₩918,557 | ₩928,352 | ₩913,626 | ₩926,235 | +0.84% | 58만 |
|---|
| 2026.03.24 | ₩897,813 | ₩923,662 | ₩895,401 | ₩914,108 | +1.81% | 73.1만 |
|---|
| 2026.03.23 | ₩945,853 | ₩947,032 | ₩909,539 | ₩911,214 | -3.66% | 122.6만 |
|---|
| 2026.03.20 | ₩957,739 | ₩961,250 | ₩939,354 | ₩947,327 | -1.09% | 171.8만 |
|---|
| 2026.03.19 | ₩963,582 | ₩975,535 | ₩947,408 | ₩956,975 | -0.69% | 85만 |
|---|
| 2026.03.18 | ₩978,201 | ₩979,796 | ₩964,814 | ₩971,300 | -0.71% | 54.6만 |
|---|
| 2026.03.17 | ₩984,164 | ₩987,421 | ₩965,886 | ₩970,215 | -1.42% | 76.4만 |
|---|
| 2026.03.16 | ₩982,945 | ₩988,131 | ₩973,082 | ₩986,201 | +0.33% | 60.5만 |
|---|
| 2026.03.13 | ₩991,548 | ₩1,000,848 | ₩975,990 | ₩983,186 | -0.84% | 48.2만 |
|---|
| 2026.03.12 | ₩986,844 | ₩999,896 | ₩973,632 | ₩986,657 | -0.02% | 75.3만 |
|---|
| 2026.03.11 | ₩979,206 | ₩994,429 | ₩976,298 | ₩982,476 | +0.33% | 62.2만 |
|---|
| 2026.03.10 | ₩988,935 | ₩998,275 | ₩978,469 | ₩984,888 | -0.41% | 64.2만 |
|---|
| 2026.03.09 | ₩1,022,435 | ₩1,025,893 | ₩997,739 | ₩1,001,451 | -2.05% | 91만 |
|---|
| 2026.03.06 | ₩994,657 | ₩1,016,646 | ₩988,948 | ₩1,013,229 | +1.87% | 77.3만 |
|---|
| 2026.03.05 | ₩1,004,533 | ₩1,007,615 | ₩984,057 | ₩991,628 | -1.28% | 91.9만 |
|---|
| 2026.03.04 | ₩1,015,065 | ₩1,016,110 | ₩988,600 | ₩1,010,161 | -0.48% | 120.5만 |
|---|
| 2026.03.03 | ₩1,030,274 | ₩1,037,175 | ₩1,007,521 | ₩1,017,223 | -1.27% | 130.5만 |
|---|
| 2026.03.02 | ₩998,315 | ₩1,029,430 | ₩991,360 | ₩1,029,162 | +3.09% | 147.4만 |
|---|
| 2026.02.27 | ₩964,814 | ₩974,583 | ₩957,860 | ₩970,684 | +0.61% | 89.6만 |
|---|
| 2026.02.26 | ₩942,034 | ₩956,520 | ₩938,242 | ₩952,620 | +1.12% | 58.8만 |
|---|
| 2026.02.25 | ₩974,731 | ₩976,205 | ₩925,994 | ₩942,905 | -3.27% | 163.5만 |
|---|
| 2026.02.24 | ₩973,605 | ₩984,352 | ₩952,044 | ₩975,173 | +0.16% | 73.5만 |
|---|
| 2026.02.23 | ₩966,503 | ₩980,158 | ₩964,037 | ₩972,037 | +0.57% | 56.7만 |
|---|
| 2026.02.20 | ₩984,915 | ₩988,600 | ₩962,148 | ₩969,585 | -1.56% | 74.4만 |
|---|
| 2026.02.19 | ₩974,543 | ₩999,052 | ₩974,543 | ₩987,421 | +1.32% | 100.8만 |
|---|
| 2026.02.18 | ₩951,374 | ₩972,251 | ₩941,351 | ₩971,287 | +2.09% | 119.5만 |
|---|
| 2026.02.17 | ₩941,444 | ₩948,734 | ₩936,312 | ₩939,515 | -0.20% | 61.5만 |
|---|
| 2026.02.13 | ₩933,726 | ₩950,074 | ₩933,002 | ₩941,458 | +0.83% | 67.6만 |
|---|
| 2026.02.12 | ₩912,219 | ₩933,619 | ₩911,106 | ₩931,394 | +2.10% | 88.7만 |
|---|
| 2026.02.11 | ₩914,349 | ₩922,081 | ₩904,178 | ₩909,646 | -0.51% | 86.5만 |
|---|
| 2026.02.10 | ₩941,123 | ₩941,123 | ₩917,069 | ₩917,914 | -2.47% | 95.6만 |
|---|
| 2026.02.09 | ₩954,295 | ₩958,932 | ₩935,334 | ₩935,361 | -1.98% | 69.4만 |
|---|
| 2026.02.06 | ₩940,694 | ₩953,933 | ₩937,384 | ₩950,222 | +1.01% | 63.5만 |
|---|
| 2026.02.05 | ₩911,549 | ₩943,615 | ₩909,874 | ₩933,324 | +2.39% | 84.5만 |
|---|
| 2026.02.04 | ₩945,719 | ₩950,597 | ₩907,716 | ₩924,279 | -2.27% | 173.2만 |
|---|
| 2026.02.03 | ₩930,242 | ₩948,279 | ₩918,584 | ₩944,687 | +1.55% | 94.3만 |
|---|
| 2026.02.02 | ₩917,914 | ₩925,244 | ₩905,050 | ₩917,941 | +0.00% | 118만 |
|---|
| 2026.01.30 | ₩921,934 | ₩934,892 | ₩912,688 | ₩927,642 | +0.62% | 95.3만 |
|---|
| 2026.01.29 | ₩931,917 | ₩945,317 | ₩919,321 | ₩931,783 | -0.01% | 106.4만 |
|---|
| 2026.01.28 | ₩903,790 | ₩925,605 | ₩889,773 | ₩923,448 | +2.18% | 122.2만 |
|---|
| 2026.01.27 | ₩870,544 | ₩915,247 | ₩852,253 | ₩909,525 | +4.48% | 136.3만 |
|---|
| 2026.01.26 | ₩897,813 | ₩899,756 | ₩883,221 | ₩885,713 | -1.35% | 102.5만 |
|---|
| 2026.01.23 | ₩903,442 | ₩907,596 | ₩895,817 | ₩901,766 | -0.19% | 59.8만 |
|---|
| 2026.01.22 | ₩885,994 | ₩899,287 | ₩884,413 | ₩898,403 | +1.40% | 60.2만 |
|---|
| 2026.01.21 | ₩883,033 | ₩897,318 | ₩877,257 | ₩889,988 | +0.79% | 101.1만 |
|---|
| 2026.01.20 | ₩892,360 | ₩904,178 | ₩875,060 | ₩880,795 | -1.30% | 100.1만 |
|---|
| 2026.01.16 | ₩881,197 | ₩897,385 | ₩880,742 | ₩893,659 | +1.41% | 96.9만 |
|---|
| 2026.01.15 | ₩858,109 | ₩882,283 | ₩848,206 | ₩877,190 | +2.22% | 96.6만 |
|---|
| 2026.01.14 | ₩837,513 | ₩877,070 | ₩837,325 | ₩875,221 | +4.50% | 148.1만 |
|---|
| 2026.01.13 | ₩856,487 | ₩857,331 | ₩830,384 | ₩838,183 | -2.14% | 115.4만 |
|---|
| 2026.01.12 | ₩835,677 | ₩851,931 | ₩835,342 | ₩843,301 | +0.91% | 126.3만 |
|---|
| 2026.01.09 | ₩791,523 | ₩830,531 | ₩791,523 | ₩829,231 | +4.76% | 145만 |
|---|
| 2026.01.08 | ₩827,972 | ₩856,058 | ₩785,185 | ₩791,670 | -4.38% | 360.8만 |
|---|
| 2026.01.07 | ₩826,015 | ₩828,119 | ₩769,855 | ₩773,205 | -6.39% | 167.5만 |
|---|
| 2026.01.06 | ₩823,523 | ₩829,740 | ₩813,151 | ₩818,230 | -0.64% | 99.8만 |
|---|
| 2026.01.05 | ₩795,918 | ₩819,248 | ₩792,220 | ₩819,181 | +2.92% | 94.2만 |
|---|
| 2026.01.02 | ₩763,262 | ₩785,051 | ₩756,441 | ₩784,796 | +2.82% | 47.7만 |
|---|
| 2025.12.31 | ₩770,793 | ₩773,192 | ₩763,838 | ₩764,093 | -0.87% | 42만 |
|---|
| 2025.12.30 | ₩775,724 | ₩777,372 | ₩769,587 | ₩769,935 | -0.75% | 52.6만 |
|---|
| 2025.12.29 | ₩774,424 | ₩778,230 | ₩773,031 | ₩774,237 | -0.02% | 25만 |
|---|
| 2025.12.26 | ₩780,843 | ₩780,843 | ₩771,115 | ₩773,687 | -0.92% | 23만 |
|---|
| 2025.12.24 | ₩778,860 | ₩786,980 | ₩778,739 | ₩780,361 | +0.19% | 20.3만 |
|---|
| 2025.12.23 | ₩784,287 | ₩785,252 | ₩772,790 | ₩777,292 | -0.89% | 56.5만 |
|---|
| 2025.12.22 | ₩762,337 | ₩784,287 | ₩762,337 | ₩783,456 | +2.77% | 53만 |
|---|
| 2025.12.19 | ₩748,361 | ₩765,098 | ₩747,704 | ₩761,748 | +1.79% | 133만 |
|---|
| 2025.12.18 | ₩755,771 | ₩763,718 | ₩747,812 | ₩749,768 | -0.79% | 95만 |
|---|
| 2025.12.17 | ₩754,150 | ₩766,893 | ₩747,182 | ₩756,026 | +0.25% | 76.2만 |
|---|
| 2025.12.16 | ₩768,501 | ₩769,440 | ₩758,237 | ₩762,096 | -0.83% | 48.8만 |
|---|
| 2025.12.15 | ₩762,659 | ₩771,570 | ₩761,895 | ₩771,570 | +1.17% | 44.9만 |
|---|
| 2025.12.12 | ₩754,686 | ₩765,955 | ₩751,081 | ₩763,490 | +1.17% | 78.4만 |
|---|
| 2025.12.11 | ₩747,142 | ₩762,016 | ₩746,297 | ₩750,465 | +0.44% | 61.8만 |
|---|
| 2025.12.10 | ₩735,671 | ₩748,549 | ₩732,348 | ₩744,193 | +1.16% | 68만 |
|---|
| 2025.12.09 | ₩742,532 | ₩747,383 | ₩737,346 | ₩737,855 | -0.63% | 41.1만 |
|---|
| 2025.12.08 | ₩735,671 | ₩741,862 | ₩732,334 | ₩741,781 | +0.83% | 70.6만 |
|---|
| 2025.12.05 | ₩739,021 | ₩740,066 | ₩729,185 | ₩735,631 | -0.46% | 78.6만 |
|---|
| 2025.12.04 | ₩740,817 | ₩750,411 | ₩739,101 | ₩741,031 | +0.03% | 75.3만 |
|---|
| 2025.12.03 | ₩736,421 | ₩743,068 | ₩732,308 | ₩741,460 | +0.68% | 89만 |
|---|
| 2025.12.02 | ₩732,562 | ₩738,726 | ₩730,539 | ₩732,951 | +0.05% | 77.9만 |
|---|
| 2025.12.01 | ₩760,770 | ₩761,801 | ₩728,515 | ₩730,994 | -3.91% | 79.5만 |
|---|
| 2025.11.28 | ₩760,260 | ₩768,743 | ₩759,296 | ₩766,826 | +0.86% | 42.2만 |
|---|
| 2025.11.26 | ₩763,289 | ₩780,696 | ₩759,899 | ₩759,939 | -0.44% | 44.6만 |
|---|
| 2025.11.25 | ₩758,049 | ₩769,841 | ₩758,049 | ₩763,034 | +0.66% | 92만 |
|---|
| 2025.11.24 | ₩754,324 | ₩758,813 | ₩750,411 | ₩757,862 | +0.47% | 73.2만 |
|---|
| 2025.11.21 | ₩761,507 | ₩766,049 | ₩754,538 | ₩759,389 | -0.28% | 94.4만 |
|---|
| 2025.11.20 | ₩764,991 | ₩768,180 | ₩755,115 | ₩760,260 | -0.62% | 68.8만 |
|---|
| 2025.11.19 | ₩750,934 | ₩760,059 | ₩747,008 | ₩757,111 | +0.82% | 66.5만 |
|---|
| 2025.11.18 | ₩757,111 | ₩768,247 | ₩756,012 | ₩759,470 | +0.31% | 104.7만 |
|---|
| 2025.11.17 | ₩750,384 | ₩754,538 | ₩745,440 | ₩754,471 | +0.54% | 91.3만 |
|---|
| 2025.11.14 | ₩747,396 | ₩753,131 | ₩741,527 | ₩747,731 | +0.04% | 74.3만 |
|---|
| 2025.11.13 | ₩754,753 | ₩754,981 | ₩746,177 | ₩747,731 | -0.93% | 82.8만 |
|---|
| 2025.11.12 | ₩757,352 | ₩762,672 | ₩748,267 | ₩748,495 | -1.17% | 67만 |
|---|
| 2025.11.11 | ₩756,414 | ₩764,870 | ₩749,071 | ₩759,443 | +0.40% | 74.3만 |
|---|
| 2025.11.10 | ₩756,843 | ₩759,872 | ₩746,914 | ₩754,404 | -0.32% | 107.6만 |
|---|
| 2025.11.07 | ₩766,451 | ₩766,451 | ₩753,681 | ₩761,949 | -0.59% | 64.6만 |
|---|
| 2025.11.06 | ₩763,811 | ₩774,585 | ₩763,744 | ₩766,438 | +0.34% | 61.1만 |
|---|
| 2025.11.05 | ₩767,523 | ₩776,582 | ₩763,463 | ₩764,481 | -0.40% | 53.6만 |
|---|
| 2025.11.04 | ₩769,828 | ₩776,662 | ₩761,667 | ₩773,379 | +0.46% | 49.4만 |
|---|
| 2025.11.03 | ₩777,801 | ₩778,806 | ₩766,063 | ₩771,061 | -0.87% | 65.8만 |
|---|
| 2025.10.31 | ₩776,073 | ₩786,096 | ₩771,610 | ₩781,835 | +0.74% | 84만 |
|---|
| 2025.10.30 | ₩785,171 | ₩792,930 | ₩774,183 | ₩775,336 | -1.25% | 110.3만 |
|---|
| 2025.10.29 | ₩790,612 | ₩796,267 | ₩780,575 | ₩783,898 | -0.85% | 72.3만 |
|---|
| 2025.10.28 | ₩796,642 | ₩802,605 | ₩792,273 | ₩797,379 | +0.09% | 71.5만 |
|---|
| 2025.10.27 | ₩810,538 | ₩811,583 | ₩797,312 | ₩798,585 | -1.47% | 50.1만 |
|---|
| 2025.10.24 | ₩812,521 | ₩815,402 | ₩800,099 | ₩811,489 | -0.13% | 56.5만 |
|---|
| 2025.10.23 | ₩803,650 | ₩817,171 | ₩801,345 | ₩811,704 | +1.00% | 65.6만 |
|---|
| 2025.10.22 | ₩800,086 | ₩811,999 | ₩798,183 | ₩799,295 | -0.10% | 112.3만 |
|---|
| 2025.10.21 | ₩790,558 | ₩810,565 | ₩765,634 | ₩803,141 | +1.59% | 175.1만 |
|---|
| 2025.10.20 | ₩803,556 | ₩807,898 | ₩798,933 | ₩806,692 | +0.39% | 108.4만 |
|---|
| 2025.10.17 | ₩799,992 | ₩806,223 | ₩792,863 | ₩796,642 | -0.42% | 82.5만 |
|---|
| 2025.10.16 | ₩818,752 | ₩819,824 | ₩800,796 | ₩802,645 | -1.97% | 78.2만 |
|---|
| 2025.10.15 | ₩837,579 | ₩840,260 | ₩804,119 | ₩815,978 | -2.58% | 66.7만 |
|---|
| 2025.10.14 | ₩830,116 | ₩840,742 | ₩828,226 | ₩840,099 | +1.20% | 43.8만 |
|---|
| 2025.10.13 | ₩830,772 | ₩836,239 | ₩826,658 | ₩829,312 | -0.18% | 45.3만 |
|---|
| 2025.10.10 | ₩848,715 | ₩851,248 | ₩830,022 | ₩835,489 | -1.56% | 66만 |
|---|