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 | ₩642,380 | ₩647,866 | ₩640,132 | ₩643,290 | +0.14% | 61.3만 |
| 2026.10.08 | ₩635,395 | ₩651,613 | ₩630,765 | ₩648,321 | +2.03% | 108.7만 |
| 2026.10.07 | ₩648,455 | ₩649,767 | ₩632,919 | ₩633,575 | -2.29% | 71.6만 |
| 2026.10.06 | ₩637,496 | ₩649,954 | ₩634,297 | ₩646,488 | +1.41% | 101.1만 |
| 2026.10.05 | ₩642,300 | ₩643,210 | ₩634,230 | ₩637,121 | -0.81% | 120.1만 |
| 2026.10.02 | ₩640,908 | ₩644,815 | ₩629,025 | ₩639,650 | -0.20% | 268.3만 |
| 2026.10.01 | ₩647,023 | ₩651,453 | ₩644,200 | ₩645,003 | -0.31% | 104.2만 |
| 2026.09.30 | ₩646,341 | ₩653,647 | ₩642,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩646,983 |
| +0.10% |
| 147.6만 |
| 2026.09.29 | ₩673,399 | ₩680,799 | ₩671,900 | ₩675,259 | +0.28% | 69.4만 |
|---|
| 2026.09.28 | ₩681,201 | ₩687,610 | ₩674,362 | ₩676,851 | -0.64% | 55.8만 |
|---|
| 2026.09.25 | ₩681,267 | ₩686,794 | ₩678,471 | ₩683,168 | +0.28% | 53.5만 |
|---|
| 2026.09.24 | ₩688,694 | ₩694,261 | ₩680,371 | ₩681,107 | -1.10% | 53.7만 |
|---|
| 2026.09.23 | ₩683,087 | ₩696,924 | ₩682,565 | ₩688,387 | +0.78% | 85.2만 |
|---|
| 2026.09.22 | ₩705,422 | ₩707,897 | ₩676,785 | ₩682,284 | -3.28% | 100.1만 |
|---|
| 2026.09.21 | ₩701,862 | ₩705,261 | ₩692,468 | ₩704,766 | +0.41% | 107.7만 |
|---|
| 2026.09.18 | ₩700,778 | ₩706,920 | ₩695,720 | ₩705,743 | +0.71% | 125.8만 |
|---|
| 2026.09.17 | ₩709,516 | ₩715,739 | ₩693,632 | ₩701,206 | -1.17% | 110만 |
|---|
| 2026.09.16 | ₩709,235 | ₩715,123 | ₩705,529 | ₩710,279 | +0.15% | 53.8만 |
|---|
| 2026.09.15 | ₩708,312 | ₩718,094 | ₩701,688 | ₩710,908 | +0.37% | 77.1만 |
|---|
| 2026.09.14 | ₩701,701 | ₩714,990 | ₩697,205 | ₩705,743 | +0.58% | 88.7만 |
|---|
| 2026.09.11 | ₩698,530 | ₩699,882 | ₩689,497 | ₩694,475 | -0.58% | 58.8만 |
|---|
| 2026.09.10 | ₩691,906 | ₩700,377 | ₩690,501 | ₩694,449 | +0.37% | 93.4만 |
|---|
| 2026.09.09 | ₩698,088 | ₩705,141 | ₩689,845 | ₩689,925 | -1.17% | 69.9만 |
|---|
| 2026.09.08 | ₩690,501 | ₩700,765 | ₩689,243 | ₩693,953 | +0.50% | 120.7만 |
|---|
| 2026.09.04 | ₩703,294 | ₩703,294 | ₩685,871 | ₩689,136 | -2.01% | 91.2만 |
|---|
| 2026.09.03 | ₩708,165 | ₩715,525 | ₩698,075 | ₩706,880 | -0.18% | 87.4만 |
|---|
| 2026.09.02 | ₩715,712 | ₩717,077 | ₩700,832 | ₩700,965 | -2.06% | 75.9만 |
|---|
| 2026.09.01 | ₩726,766 | ₩735,691 | ₩709,409 | ₩713,129 | -1.88% | 49.9만 |
|---|
| 2026.08.31 | ₩722,122 | ₩724,357 | ₩718,603 | ₩722,216 | +0.01% | 76.5만 |
|---|
| 2026.08.28 | ₩732,480 | ₩732,894 | ₩726,351 | ₩730,071 | -0.33% | 39.3만 |
|---|
| 2026.08.27 | ₩732,065 | ₩733,737 | ₩726,284 | ₩729,482 | -0.35% | 81.4만 |
|---|
| 2026.08.26 | ₩726,739 | ₩740,830 | ₩726,739 | ₩735,932 | +1.27% | 56.1만 |
|---|
| 2026.08.25 | ₩733,082 | ₩735,718 | ₩722,671 | ₩725,989 | -0.97% | 55.4만 |
|---|
| 2026.08.24 | ₩740,014 | ₩740,014 | ₩731,315 | ₩735,036 | -0.67% | 44.1만 |
|---|
| 2026.08.21 | ₩757,597 | ₩759,431 | ₩736,240 | ₩737,377 | -2.67% | 92.7만 |
|---|
| 2026.08.20 | ₩777,135 | ₩784,173 | ₩753,971 | ₩754,546 | -2.91% | 123.6만 |
|---|
| 2026.08.19 | ₩780,627 | ₩791,600 | ₩774,605 | ₩779,945 | -0.09% | 67.2만 |
|---|
| 2026.08.18 | ₩774,900 | ₩795,561 | ₩771,059 | ₩788,375 | +1.74% | 76.4만 |
|---|
| 2026.08.17 | ₩778,620 | ₩782,782 | ₩761,759 | ₩763,030 | -2.00% | 66만 |
|---|
| 2026.08.14 | ₩775,288 | ₩784,655 | ₩768,704 | ₩784,000 | +1.12% | 59.9만 |
|---|
| 2026.08.13 | ₩774,431 | ₩776,064 | ₩765,332 | ₩769,106 | -0.69% | 41만 |
|---|
| 2026.08.12 | ₩764,194 | ₩776,198 | ₩762,107 | ₩772,558 | +1.09% | 62.7만 |
|---|
| 2026.08.11 | ₩770,711 | ₩777,148 | ₩766,750 | ₩770,377 | -0.04% | 43만 |
|---|
| 2026.08.10 | ₩769,454 | ₩778,272 | ₩766,924 | ₩773,321 | +0.50% | 64.3만 |
|---|
| 2026.08.07 | ₩758,480 | ₩766,443 | ₩750,103 | ₩764,877 | +0.84% | 44.3만 |
|---|
| 2026.08.06 | ₩754,479 | ₩760,996 | ₩748,043 | ₩759,738 | +0.70% | 60.4만 |
|---|
| 2026.08.05 | ₩743,868 | ₩746,129 | ₩735,691 | ₩745,995 | +0.29% | 62.8만 |
|---|
| 2026.08.04 | ₩733,015 | ₩742,690 | ₩724,076 | ₩738,073 | +0.69% | 75.3만 |
|---|
| 2026.08.03 | ₩730,673 | ₩746,183 | ₩727,341 | ₩733,952 | +0.45% | 67.3만 |
|---|
| 2026.07.31 | ₩715,726 | ₩729,602 | ₩709,342 | ₩725,936 | +1.43% | 85.3만 |
|---|
| 2026.07.30 | ₩707,991 | ₩715,966 | ₩695,546 | ₩715,726 | +1.09% | 77.5만 |
|---|
| 2026.07.29 | ₩741,820 | ₩742,596 | ₩714,909 | ₩715,993 | -3.48% | 76만 |
|---|
| 2026.07.28 | ₩746,704 | ₩756,634 | ₩734,099 | ₩734,955 | -1.57% | 94.4만 |
|---|
| 2026.07.27 | ₩725,882 | ₩738,675 | ₩725,588 | ₩732,761 | +0.95% | 68만 |
|---|
| 2026.07.24 | ₩716,595 | ₩728,866 | ₩715,190 | ₩725,615 | +1.26% | 65.5만 |
|---|
| 2026.07.23 | ₩718,857 | ₩731,663 | ₩704,364 | ₩713,892 | -0.69% | 108.4만 |
|---|
| 2026.07.22 | ₩699,989 | ₩716,783 | ₩693,806 | ₩702,919 | +0.42% | 105.7만 |
|---|
| 2026.07.21 | ₩655,708 | ₩688,012 | ₩641,015 | ₩685,536 | +4.55% | 244.7만 |
|---|
| 2026.07.20 | ₩700,510 | ₩713,344 | ₩699,534 | ₩701,153 | +0.09% | 103.2만 |
|---|
| 2026.07.17 | ₩702,638 | ₩721,226 | ₩696,737 | ₩697,955 | -0.67% | 104.8만 |
|---|
| 2026.07.16 | ₩703,628 | ₩708,486 | ₩692,053 | ₩694,047 | -1.36% | 127만 |
|---|
| 2026.07.15 | ₩711,751 | ₩717,157 | ₩702,371 | ₩702,839 | -1.25% | 82.5만 |
|---|
| 2026.07.14 | ₩718,442 | ₩728,117 | ₩706,479 | ₩707,456 | -1.53% | 77.4만 |
|---|
| 2026.07.13 | ₩723,313 | ₩730,031 | ₩718,402 | ₩725,053 | +0.24% | 63.4만 |
|---|
| 2026.07.10 | ₩715,485 | ₩724,062 | ₩709,155 | ₩722,122 | +0.93% | 45.6만 |
|---|
| 2026.07.09 | ₩719,339 | ₩722,149 | ₩706,586 | ₩712,220 | -0.99% | 93.8만 |
|---|
| 2026.07.08 | ₩730,700 | ₩733,523 | ₩721,279 | ₩729,455 | -0.17% | 95.5만 |
|---|
| 2026.07.07 | ₩737,391 | ₩739,518 | ₩728,345 | ₩734,714 | -0.36% | 70.3만 |
|---|
| 2026.07.06 | ₩731,984 | ₩734,005 | ₩719,098 | ₩732,988 | +0.14% | 91.8만 |
|---|
| 2026.07.02 | ₩706,412 | ₩734,674 | ₩706,412 | ₩734,674 | +4.00% | 174.2만 |
|---|
| 2026.07.01 | ₩688,413 | ₩702,959 | ₩683,917 | ₩695,787 | +1.07% | 90.3만 |
|---|
| 2026.06.30 | ₩668,769 | ₩681,896 | ₩662,533 | ₩681,548 | +1.91% | 129.3만 |
|---|
| 2026.06.29 | ₩671,766 | ₩674,188 | ₩660,847 | ₩663,764 | -1.19% | 114.9만 |
|---|
| 2026.06.26 | ₩671,432 | ₩678,832 | ₩666,588 | ₩669,130 | -0.34% | 158.4만 |
|---|
| 2026.06.25 | ₩670,428 | ₩685,737 | ₩667,417 | ₩668,193 | -0.33% | 77.5만 |
|---|
| 2026.06.24 | ₩689,350 | ₩692,013 | ₩672,797 | ₩673,118 | -2.35% | 122.3만 |
|---|
| 2026.06.23 | ₩694,609 | ₩695,358 | ₩681,776 | ₩686,781 | -1.13% | 79.1만 |
|---|
| 2026.06.22 | ₩689,952 | ₩690,595 | ₩674,014 | ₩678,899 | -1.60% | 112.3만 |
|---|
| 2026.06.18 | ₩738,863 | ₩740,683 | ₩689,671 | ₩697,861 | -5.55% | 240.3만 |
|---|
| 2026.06.17 | ₩734,661 | ₩747,775 | ₩728,438 | ₩736,200 | +0.21% | 70.9만 |
|---|
| 2026.06.16 | ₩730,512 | ₩741,619 | ₩728,438 | ₩737,618 | +0.97% | 74.1만 |
|---|
| 2026.06.15 | ₩725,762 | ₩730,740 | ₩718,255 | ₩728,947 | +0.44% | 107.3만 |
|---|
| 2026.06.12 | ₩740,014 | ₩741,432 | ₩731,971 | ₩736,441 | -0.48% | 80.1만 |
|---|
| 2026.06.11 | ₩727,796 | ₩748,979 | ₩724,464 | ₩739,371 | +1.59% | 89.7만 |
|---|
| 2026.06.10 | ₩739,880 | ₩739,906 | ₩723,955 | ₩725,481 | -1.95% | 75.1만 |
|---|
| 2026.06.09 | ₩720,409 | ₩734,326 | ₩719,191 | ₩734,219 | +1.92% | 96.8만 |
|---|
| 2026.06.08 | ₩725,334 | ₩731,797 | ₩711,243 | ₩723,701 | -0.23% | 103.3만 |
|---|
| 2026.06.05 | ₩735,999 | ₩738,622 | ₩722,845 | ₩728,505 | -1.02% | 107만 |
|---|
| 2026.06.04 | ₩712,581 | ₩729,884 | ₩711,015 | ₩729,536 | +2.38% | 101.4만 |
|---|
| 2026.06.03 | ₩713,973 | ₩720,516 | ₩703,521 | ₩703,963 | -1.40% | 122.1만 |
|---|
| 2026.06.02 | ₩716,154 | ₩720,516 | ₩711,644 | ₩718,054 | +0.27% | 133.3만 |
|---|
| 2026.06.01 | ₩749,287 | ₩749,287 | ₩720,771 | ₩721,573 | -3.70% | 132.2만 |
|---|
| 2026.05.29 | ₩751,134 | ₩754,640 | ₩737,377 | ₩754,305 | +0.42% | 197.6만 |
|---|
| 2026.05.28 | ₩739,023 | ₩750,117 | ₩737,792 | ₩748,431 | +1.27% | 105.9만 |
|---|
| 2026.05.27 | ₩739,144 | ₩743,346 | ₩734,059 | ₩737,792 | -0.18% | 52.1만 |
|---|
| 2026.05.26 | ₩746,343 | ₩748,029 | ₩736,454 | ₩745,099 | -0.17% | 60.7만 |
|---|
| 2026.05.22 | ₩739,398 | ₩746,290 | ₩736,655 | ₩743,466 | +0.55% | 65.2만 |
|---|
| 2026.05.21 | ₩740,843 | ₩743,975 | ₩731,663 | ₩738,113 | -0.37% | 79.9만 |
|---|
| 2026.05.20 | ₩744,108 | ₩744,108 | ₩732,747 | ₩738,903 | -0.70% | 96.6만 |
|---|
| 2026.05.19 | ₩739,947 | ₩745,487 | ₩736,106 | ₩744,483 | +0.61% | 83만 |
|---|
| 2026.05.18 | ₩722,617 | ₩739,679 | ₩721,279 | ₩735,999 | +1.85% | 128.6만 |
|---|
| 2026.05.15 | ₩734,286 | ₩739,746 | ₩721,466 | ₩723,541 | -1.46% | 64.9만 |
|---|
| 2026.05.14 | ₩740,736 | ₩743,988 | ₩732,373 | ₩734,192 | -0.88% | 52.5만 |
|---|
| 2026.05.13 | ₩741,820 | ₩741,820 | ₩728,104 | ₩738,408 | -0.46% | 56.8만 |
|---|
| 2026.05.12 | ₩735,999 | ₩748,658 | ₩731,409 | ₩747,106 | +1.51% | 68.5만 |
|---|
| 2026.05.11 | ₩730,646 | ₩741,686 | ₩728,130 | ₩733,604 | +0.40% | 66.7만 |
|---|
| 2026.05.08 | ₩742,650 | ₩742,730 | ₩728,291 | ₩735,357 | -0.98% | 74.3만 |
|---|
| 2026.05.07 | ₩748,350 | ₩751,147 | ₩733,724 | ₩739,037 | -1.24% | 84.2만 |
|---|
| 2026.05.06 | ₩748,002 | ₩750,210 | ₩737,672 | ₩748,845 | +0.11% | 77.2만 |
|---|
| 2026.05.05 | ₩762,829 | ₩763,432 | ₩740,562 | ₩747,507 | -2.01% | 92.3만 |
|---|
| 2026.05.04 | ₩759,163 | ₩772,799 | ₩756,326 | ₩758,748 | -0.05% | 70.8만 |
|---|
| 2026.05.01 | ₩774,472 | ₩777,295 | ₩760,207 | ₩760,274 | -1.83% | 64.7만 |
|---|
| 2026.04.30 | ₩768,303 | ₩777,135 | ₩767,112 | ₩775,449 | +0.93% | 65만 |
|---|
| 2026.04.29 | ₩773,468 | ₩778,995 | ₩759,190 | ₩765,988 | -0.97% | 68.4만 |
|---|
| 2026.04.28 | ₩778,767 | ₩780,146 | ₩763,646 | ₩773,227 | -0.71% | 58.6만 |
|---|
| 2026.04.27 | ₩772,130 | ₩787,198 | ₩762,174 | ₩769,828 | -0.30% | 93.2만 |
|---|
| 2026.04.24 | ₩779,249 | ₩779,865 | ₩761,424 | ₩769,601 | -1.24% | 104.1만 |
|---|
| 2026.04.23 | ₩792,965 | ₩798,224 | ₩780,467 | ₩786,395 | -0.83% | 138.7만 |
|---|
| 2026.04.22 | ₩817,762 | ₩822,981 | ₩780,828 | ₩789,018 | -3.51% | 130.5만 |
|---|
| 2026.04.21 | ₩856,435 | ₩873,832 | ₩816,812 | ₩817,802 | -4.51% | 163.2만 |
|---|
| 2026.04.20 | ₩892,566 | ₩901,050 | ₩874,313 | ₩879,157 | -1.50% | 78.8만 |
|---|
| 2026.04.17 | ₩897,946 | ₩906,951 | ₩887,240 | ₩890,238 | -0.86% | 74.5만 |
|---|
| 2026.04.16 | ₩908,758 | ₩910,511 | ₩896,447 | ₩900,287 | -0.93% | 67만 |
|---|
| 2026.04.15 | ₩910,846 | ₩913,816 | ₩904,610 | ₩908,076 | -0.30% | 54.7만 |
|---|
| 2026.04.14 | ₩907,902 | ₩912,211 | ₩902,669 | ₩910,136 | +0.25% | 53.5만 |
|---|
| 2026.04.13 | ₩906,911 | ₩915,141 | ₩905,961 | ₩911,715 | +0.53% | 51.6만 |
|---|
| 2026.04.10 | ₩917,108 | ₩919,330 | ₩889,890 | ₩901,572 | -1.69% | 50만 |
|---|
| 2026.04.09 | ₩922,943 | ₩934,759 | ₩916,653 | ₩924,107 | +0.13% | 77.7만 |
|---|
| 2026.04.08 | ₩906,577 | ₩924,401 | ₩901,264 | ₩919,959 | +1.48% | 130.1만 |
|---|
| 2026.04.07 | ₩923,532 | ₩932,430 | ₩918,513 | ₩924,013 | +0.05% | 60.9만 |
|---|
| 2026.04.06 | ₩938,064 | ₩940,821 | ₩920,601 | ₩931,092 | -0.74% | 79.3만 |
|---|
| 2026.04.02 | ₩937,663 | ₩948,167 | ₩934,304 | ₩940,071 | +0.26% | 61.3만 |
|---|
| 2026.04.01 | ₩922,461 | ₩939,643 | ₩916,319 | ₩932,711 | +1.11% | 55.1만 |
|---|
| 2026.03.31 | ₩909,775 | ₩917,349 | ₩892,941 | ₩912,960 | +0.35% | 55.1만 |
|---|
| 2026.03.30 | ₩922,060 | ₩927,372 | ₩888,458 | ₩898,708 | -2.53% | 92.7만 |
|---|
| 2026.03.27 | ₩926,368 | ₩928,496 | ₩907,233 | ₩908,624 | -1.92% | 58.2만 |
|---|
| 2026.03.26 | ₩922,876 | ₩932,618 | ₩919,972 | ₩926,007 | +0.34% | 54.3만 |
|---|
| 2026.03.25 | ₩917,296 | ₩927,078 | ₩912,371 | ₩924,963 | +0.84% | 58만 |
|---|
| 2026.03.24 | ₩896,581 | ₩922,394 | ₩894,172 | ₩912,853 | +1.81% | 73.1만 |
|---|
| 2026.03.23 | ₩944,554 | ₩945,732 | ₩908,290 | ₩909,962 | -3.66% | 122.6만 |
|---|
| 2026.03.20 | ₩956,424 | ₩959,930 | ₩938,064 | ₩946,026 | -1.09% | 171.8만 |
|---|
| 2026.03.19 | ₩962,258 | ₩974,195 | ₩946,107 | ₩955,661 | -0.69% | 85만 |
|---|
| 2026.03.18 | ₩976,858 | ₩978,450 | ₩963,490 | ₩969,966 | -0.71% | 54.6만 |
|---|
| 2026.03.17 | ₩982,813 | ₩986,065 | ₩964,560 | ₩968,883 | -1.42% | 76.4만 |
|---|
| 2026.03.16 | ₩981,595 | ₩986,774 | ₩971,746 | ₩984,847 | +0.33% | 60.5만 |
|---|
| 2026.03.13 | ₩990,186 | ₩999,473 | ₩974,650 | ₩981,836 | -0.84% | 48.2만 |
|---|
| 2026.03.12 | ₩985,489 | ₩998,523 | ₩972,295 | ₩985,302 | -0.02% | 75.3만 |
|---|
| 2026.03.11 | ₩977,862 | ₩993,063 | ₩974,958 | ₩981,127 | +0.33% | 62.2만 |
|---|
| 2026.03.10 | ₩987,577 | ₩996,904 | ₩977,126 | ₩983,536 | -0.41% | 64.2만 |
|---|
| 2026.03.09 | ₩1,021,031 | ₩1,024,484 | ₩996,369 | ₩1,000,075 | -2.05% | 91만 |
|---|
| 2026.03.06 | ₩993,291 | ₩1,015,250 | ₩987,590 | ₩1,011,838 | +1.87% | 77.3만 |
|---|
| 2026.03.05 | ₩1,003,153 | ₩1,006,231 | ₩982,706 | ₩990,267 | -1.28% | 91.9만 |
|---|
| 2026.03.04 | ₩1,013,671 | ₩1,014,715 | ₩987,242 | ₩1,008,774 | -0.48% | 120.5만 |
|---|
| 2026.03.03 | ₩1,028,860 | ₩1,035,751 | ₩1,006,137 | ₩1,015,826 | -1.27% | 130.5만 |
|---|
| 2026.03.02 | ₩996,944 | ₩1,028,017 | ₩989,999 | ₩1,027,749 | +3.09% | 147.4만 |
|---|
| 2026.02.27 | ₩963,490 | ₩973,245 | ₩956,544 | ₩969,351 | +0.61% | 89.6만 |
|---|
| 2026.02.26 | ₩940,741 | ₩955,206 | ₩936,953 | ₩951,312 | +1.12% | 58.8만 |
|---|
| 2026.02.25 | ₩973,392 | ₩974,864 | ₩924,723 | ₩941,610 | -3.27% | 163.5만 |
|---|
| 2026.02.24 | ₩972,268 | ₩983,000 | ₩950,737 | ₩973,834 | +0.16% | 73.5만 |
|---|
| 2026.02.23 | ₩965,176 | ₩978,812 | ₩962,713 | ₩970,702 | +0.57% | 56.7만 |
|---|
| 2026.02.20 | ₩983,562 | ₩987,242 | ₩960,827 | ₩968,254 | -1.56% | 74.4만 |
|---|
| 2026.02.19 | ₩973,205 | ₩997,680 | ₩973,205 | ₩986,065 | +1.32% | 100.8만 |
|---|
| 2026.02.18 | ₩950,068 | ₩970,916 | ₩940,058 | ₩969,953 | +2.09% | 119.5만 |
|---|
| 2026.02.17 | ₩940,152 | ₩947,431 | ₩935,026 | ₩938,225 | -0.20% | 61.5만 |
|---|
| 2026.02.13 | ₩932,444 | ₩948,770 | ₩931,721 | ₩940,165 | +0.83% | 67.6만 |
|---|
| 2026.02.12 | ₩910,966 | ₩932,337 | ₩909,855 | ₩930,115 | +2.10% | 88.7만 |
|---|
| 2026.02.11 | ₩913,094 | ₩920,815 | ₩902,937 | ₩908,397 | -0.51% | 86.5만 |
|---|
| 2026.02.10 | ₩939,831 | ₩939,831 | ₩915,810 | ₩916,653 | -2.47% | 95.6만 |
|---|
| 2026.02.09 | ₩952,985 | ₩957,615 | ₩934,050 | ₩934,076 | -1.98% | 69.4만 |
|---|
| 2026.02.06 | ₩939,402 | ₩952,624 | ₩936,097 | ₩948,917 | +1.01% | 63.5만 |
|---|
| 2026.02.05 | ₩910,297 | ₩942,320 | ₩908,624 | ₩932,042 | +2.39% | 84.5만 |
|---|
| 2026.02.04 | ₩944,421 | ₩949,292 | ₩906,470 | ₩923,010 | -2.27% | 173.2만 |
|---|
| 2026.02.03 | ₩928,965 | ₩946,976 | ₩917,322 | ₩943,390 | +1.55% | 94.3만 |
|---|
| 2026.02.02 | ₩916,653 | ₩923,973 | ₩903,807 | ₩916,680 | +0.00% | 118만 |
|---|
| 2026.01.30 | ₩920,668 | ₩933,608 | ₩911,434 | ₩926,368 | +0.62% | 95.3만 |
|---|
| 2026.01.29 | ₩930,637 | ₩944,019 | ₩918,058 | ₩930,503 | -0.01% | 106.4만 |
|---|
| 2026.01.28 | ₩902,549 | ₩924,334 | ₩888,552 | ₩922,180 | +2.18% | 122.2만 |
|---|
| 2026.01.27 | ₩869,349 | ₩913,990 | ₩851,082 | ₩908,276 | +4.48% | 136.3만 |
|---|
| 2026.01.26 | ₩896,581 | ₩898,521 | ₩882,008 | ₩884,497 | -1.35% | 102.5만 |
|---|
| 2026.01.23 | ₩902,201 | ₩906,349 | ₩894,587 | ₩900,528 | -0.19% | 59.8만 |
|---|
| 2026.01.22 | ₩884,778 | ₩898,053 | ₩883,199 | ₩897,169 | +1.40% | 60.2만 |
|---|
| 2026.01.21 | ₩881,820 | ₩896,085 | ₩876,053 | ₩888,766 | +0.79% | 101.1만 |
|---|
| 2026.01.20 | ₩891,134 | ₩902,937 | ₩873,858 | ₩879,586 | -1.30% | 100.1만 |
|---|
| 2026.01.16 | ₩879,987 | ₩896,152 | ₩879,532 | ₩892,432 | +1.41% | 96.9만 |
|---|
| 2026.01.15 | ₩856,930 | ₩881,071 | ₩847,041 | ₩875,986 | +2.22% | 96.6만 |
|---|
| 2026.01.14 | ₩836,363 | ₩875,866 | ₩836,175 | ₩874,019 | +4.50% | 148.1만 |
|---|
| 2026.01.13 | ₩855,311 | ₩856,154 | ₩829,243 | ₩837,032 | -2.14% | 115.4만 |
|---|
| 2026.01.12 | ₩834,529 | ₩850,761 | ₩834,195 | ₩842,143 | +0.91% | 126.3만 |
|---|
| 2026.01.09 | ₩790,436 | ₩829,391 | ₩790,436 | ₩828,093 | +4.76% | 145만 |
|---|
| 2026.01.08 | ₩826,835 | ₩854,883 | ₩784,107 | ₩790,583 | -4.38% | 360.8만 |
|---|
| 2026.01.07 | ₩824,881 | ₩826,982 | ₩768,798 | ₩772,143 | -6.39% | 167.5만 |
|---|
| 2026.01.06 | ₩822,392 | ₩828,601 | ₩812,034 | ₩817,106 | -0.64% | 99.8만 |
|---|
| 2026.01.05 | ₩794,825 | ₩818,123 | ₩791,132 | ₩818,056 | +2.92% | 94.2만 |
|---|
| 2026.01.02 | ₩762,214 | ₩783,973 | ₩755,403 | ₩783,718 | +2.82% | 47.7만 |
|---|
| 2025.12.31 | ₩769,735 | ₩772,130 | ₩762,789 | ₩763,044 | -0.87% | 42만 |
|---|
| 2025.12.30 | ₩774,659 | ₩776,305 | ₩768,530 | ₩768,878 | -0.75% | 52.6만 |
|---|
| 2025.12.29 | ₩773,361 | ₩777,161 | ₩771,969 | ₩773,174 | -0.02% | 25만 |
|---|
| 2025.12.26 | ₩779,771 | ₩779,771 | ₩770,056 | ₩772,625 | -0.92% | 23만 |
|---|
| 2025.12.24 | ₩777,790 | ₩785,900 | ₩777,670 | ₩779,289 | +0.19% | 20.3만 |
|---|
| 2025.12.23 | ₩783,210 | ₩784,173 | ₩771,728 | ₩776,225 | -0.89% | 56.5만 |
|---|
| 2025.12.22 | ₩761,291 | ₩783,210 | ₩761,291 | ₩782,380 | +2.77% | 53만 |
|---|
| 2025.12.19 | ₩747,333 | ₩764,047 | ₩746,678 | ₩760,702 | +1.79% | 133만 |
|---|
| 2025.12.18 | ₩754,734 | ₩762,669 | ₩746,785 | ₩748,738 | -0.79% | 95만 |
|---|
| 2025.12.17 | ₩753,114 | ₩765,840 | ₩746,156 | ₩754,988 | +0.25% | 76.2만 |
|---|
| 2025.12.16 | ₩767,446 | ₩768,383 | ₩757,196 | ₩761,050 | -0.83% | 48.8만 |
|---|
| 2025.12.15 | ₩761,612 | ₩770,511 | ₩760,849 | ₩770,511 | +1.17% | 44.9만 |
|---|
| 2025.12.12 | ₩753,650 | ₩764,904 | ₩750,050 | ₩762,441 | +1.17% | 78.4만 |
|---|
| 2025.12.11 | ₩746,116 | ₩760,969 | ₩745,273 | ₩749,434 | +0.44% | 61.8만 |
|---|
| 2025.12.10 | ₩734,661 | ₩747,521 | ₩731,342 | ₩743,172 | +1.16% | 68만 |
|---|
| 2025.12.09 | ₩741,512 | ₩746,357 | ₩736,334 | ₩736,842 | -0.63% | 41.1만 |
|---|
| 2025.12.08 | ₩734,661 | ₩740,843 | ₩731,329 | ₩740,763 | +0.83% | 70.6만 |
|---|
| 2025.12.05 | ₩738,006 | ₩739,050 | ₩728,184 | ₩734,621 | -0.46% | 78.6만 |
|---|
| 2025.12.04 | ₩739,799 | ₩749,381 | ₩738,087 | ₩740,014 | +0.03% | 75.3만 |
|---|
| 2025.12.03 | ₩735,410 | ₩742,048 | ₩731,302 | ₩740,442 | +0.68% | 89만 |
|---|
| 2025.12.02 | ₩731,556 | ₩737,712 | ₩729,536 | ₩731,944 | +0.05% | 77.9만 |
|---|
| 2025.12.01 | ₩759,725 | ₩760,755 | ₩727,515 | ₩729,991 | -3.91% | 79.5만 |
|---|
| 2025.11.28 | ₩759,216 | ₩767,687 | ₩758,253 | ₩765,774 | +0.86% | 42.2만 |
|---|
| 2025.11.26 | ₩762,241 | ₩779,624 | ₩758,855 | ₩758,895 | -0.44% | 44.6만 |
|---|
| 2025.11.25 | ₩757,008 | ₩768,784 | ₩757,008 | ₩761,986 | +0.66% | 92만 |
|---|
| 2025.11.24 | ₩753,288 | ₩757,771 | ₩749,381 | ₩756,821 | +0.47% | 73.2만 |
|---|
| 2025.11.21 | ₩760,461 | ₩764,997 | ₩753,502 | ₩758,347 | -0.28% | 94.4만 |
|---|
| 2025.11.20 | ₩763,940 | ₩767,125 | ₩754,078 | ₩759,216 | -0.62% | 68.8만 |
|---|
| 2025.11.19 | ₩749,903 | ₩759,016 | ₩745,982 | ₩756,072 | +0.82% | 66.5만 |
|---|
| 2025.11.18 | ₩756,072 | ₩767,192 | ₩754,974 | ₩758,427 | +0.31% | 104.7만 |
|---|
| 2025.11.17 | ₩749,354 | ₩753,502 | ₩744,416 | ₩753,436 | +0.54% | 91.3만 |
|---|
| 2025.11.14 | ₩746,370 | ₩752,097 | ₩740,509 | ₩746,704 | +0.04% | 74.3만 |
|---|
| 2025.11.13 | ₩753,716 | ₩753,944 | ₩745,152 | ₩746,704 | -0.93% | 82.8만 |
|---|
| 2025.11.12 | ₩756,313 | ₩761,625 | ₩747,240 | ₩747,467 | -1.17% | 67만 |
|---|
| 2025.11.11 | ₩755,376 | ₩763,820 | ₩748,043 | ₩758,400 | +0.40% | 74.3만 |
|---|
| 2025.11.10 | ₩755,804 | ₩758,828 | ₩745,888 | ₩753,369 | -0.32% | 107.6만 |
|---|
| 2025.11.07 | ₩765,399 | ₩765,399 | ₩752,646 | ₩760,903 | -0.59% | 64.6만 |
|---|
| 2025.11.06 | ₩762,763 | ₩773,522 | ₩762,696 | ₩765,385 | +0.34% | 61.1만 |
|---|
| 2025.11.05 | ₩766,469 | ₩775,515 | ₩762,415 | ₩763,432 | -0.40% | 53.6만 |
|---|
| 2025.11.04 | ₩768,771 | ₩775,596 | ₩760,622 | ₩772,317 | +0.46% | 49.4만 |
|---|
| 2025.11.03 | ₩776,733 | ₩777,737 | ₩765,011 | ₩770,002 | -0.87% | 65.8만 |
|---|
| 2025.10.31 | ₩775,007 | ₩785,017 | ₩770,551 | ₩780,761 | +0.74% | 84만 |
|---|
| 2025.10.30 | ₩784,093 | ₩791,841 | ₩773,120 | ₩774,271 | -1.25% | 110.3만 |
|---|
| 2025.10.29 | ₩789,526 | ₩795,173 | ₩779,503 | ₩782,822 | -0.85% | 72.3만 |
|---|
| 2025.10.28 | ₩795,548 | ₩801,503 | ₩791,186 | ₩796,284 | +0.09% | 71.5만 |
|---|
| 2025.10.27 | ₩809,425 | ₩810,469 | ₩796,217 | ₩797,488 | -1.47% | 50.1만 |
|---|
| 2025.10.24 | ₩811,405 | ₩814,283 | ₩799,001 | ₩810,375 | -0.13% | 56.5만 |
|---|
| 2025.10.23 | ₩802,547 | ₩816,049 | ₩800,245 | ₩810,589 | +1.00% | 65.6만 |
|---|
| 2025.10.22 | ₩798,987 | ₩810,884 | ₩797,087 | ₩798,198 | -0.10% | 112.3만 |
|---|
| 2025.10.21 | ₩789,473 | ₩809,452 | ₩764,583 | ₩802,038 | +1.59% | 175.1만 |
|---|
| 2025.10.20 | ₩802,453 | ₩806,789 | ₩797,836 | ₩805,584 | +0.39% | 108.4만 |
|---|
| 2025.10.17 | ₩798,893 | ₩805,116 | ₩791,774 | ₩795,548 | -0.42% | 82.5만 |
|---|
| 2025.10.16 | ₩817,628 | ₩818,699 | ₩799,696 | ₩801,543 | -1.97% | 78.2만 |
|---|
| 2025.10.15 | ₩836,429 | ₩839,106 | ₩803,015 | ₩814,858 | -2.58% | 66.7만 |
|---|
| 2025.10.14 | ₩828,976 | ₩839,587 | ₩827,089 | ₩838,945 | +1.20% | 43.8만 |
|---|
| 2025.10.13 | ₩829,631 | ₩835,091 | ₩825,523 | ₩828,173 | -0.18% | 45.3만 |
|---|
| 2025.10.10 | ₩847,550 | ₩850,079 | ₩828,882 | ₩834,342 | -1.56% | 66만 |
|---|
| 2025.10.09 | ₩853,759 | ₩857,640 | ₩844,887 | ₩849,758 | -0.47% | 100.7만 |
|---|
| 2025.10.08 | ₩843,053 | ₩854,481 | ₩837,098 | ₩853,692 | +1.26% | 93.9만 |
|---|
| 2025.10.07 | ₩833,485 | ₩840,123 | ₩827,531 | ₩831,853 | -0.20% | 83.8만 |
|---|
| 2025.10.06 | ₩815,112 | ₩829,284 | ₩814,952 | ₩827,691 | +1.54% | 54만 |
|---|
| 2025.10.03 | ₩812,275 | ₩817,146 | ₩810,000 | ₩815,674 | +0.42% | 43.6만 |
|---|
| 2025.10.02 | ₩807,993 | ₩812,623 | ₩805,531 | ₩809,612 | +0.20% | 45.4만 |
|---|
| 2025.10.01 | ₩812,570 | ₩817,427 | ₩806,936 | ₩810,161 | -0.30% | 55.8만 |
|---|
| 2025.09.30 | ₩793,675 | ₩816,450 | ₩793,675 | ₩815,380 | +2.73% | 80.3만 |
|---|
| 2025.09.29 | ₩800,646 | ₩808,435 | ₩791,547 | ₩794,866 | -0.72% | 77.7만 |
|---|
| 2025.09.26 | ₩788,844 | ₩796,164 | ₩785,311 | ₩795,575 | +0.85% | 51.1만 |
|---|
| 2025.09.25 | ₩789,526 | ₩794,544 | ₩779,476 | ₩783,866 | -0.72% | 107.4만 |
|---|
| 2025.09.24 | ₩777,001 | ₩788,991 | ₩772,130 | ₩784,535 | +0.97% | 78.4만 |
|---|
| 2025.09.23 | ₩770,792 | ₩777,041 | ₩764,208 | ₩772,237 | +0.19% | 65.6만 |
|---|
| 2025.09.22 | ₩767,700 | ₩773,000 | ₩763,111 | ₩770,992 | +0.43% | 56.7만 |
|---|
| 2025.09.19 | ₩765,318 | ₩770,992 | ₩756,741 | ₩766,817 | +0.20% | 147.8만 |
|---|
| 2025.09.18 | ₩765,439 | ₩772,103 | ₩760,514 | ₩767,781 | +0.31% | 79.9만 |
|---|
| 2025.09.17 | ₩774,940 | ₩782,835 | ₩771,314 | ₩772,237 | -0.35% | 79만 |
|---|
| 2025.09.16 | ₩773,468 | ₩785,833 | ₩770,725 | ₩775,288 | +0.24% | 110.5만 |
|---|
| 2025.09.15 | ₩768,115 | ₩771,421 | ₩764,261 | ₩768,838 | +0.09% | 80.5만 |
|---|
| 2025.09.12 | ₩779,276 | ₩780,333 | ₩769,694 | ₩770,738 | -1.10% | 71.8만 |
|---|
| 2025.09.11 | ₩775,221 | ₩783,852 | ₩773,468 | ₩780,092 | +0.63% | 90.1만 |
|---|
| 2025.09.10 | ₩764,422 | ₩777,269 | ₩762,763 | ₩775,970 | +1.51% | 54.7만 |
|---|
| 2025.09.09 | ₩776,760 | ₩776,800 | ₩764,690 | ₩764,944 | -1.52% | 48.3만 |
|---|
| 2025.09.08 | ₩769,440 | ₩778,995 | ₩764,596 | ₩778,687 | +1.20% | 81.4만 |
|---|
| 2025.09.05 | ₩775,261 | ₩777,710 | ₩769,213 | ₩777,215 | +0.25% | 63.4만 |
|---|
| 2025.09.04 | ₩778,433 | ₩778,740 | ₩770,792 | ₩775,823 | -0.34% | 50.6만 |
|---|
| 2025.09.03 | ₩784,883 | ₩786,850 | ₩773,053 | ₩777,496 | -0.94% | 46.3만 |
|---|
| 2025.09.02 | ₩792,042 | ₩797,769 | ₩783,183 | ₩788,616 | -0.43% | 63.6만 |
|---|
| 2025.08.29 | ₩786,716 | ₩791,627 | ₩785,619 | ₩789,580 | +0.36% | 52.9만 |
|---|
| 2025.08.28 | ₩784,990 | ₩786,770 | ₩777,349 | ₩786,716 | +0.22% | 47.9만 |
|---|
| 2025.08.27 | ₩795,615 | ₩795,615 | ₩782,889 | ₩784,990 | -1.34% | 67.9만 |
|---|