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 | ₩640,364 | ₩645,833 | ₩638,123 | ₩641,271 | +0.14% | 61.3만 |
| 2026.10.08 | ₩633,400 | ₩649,568 | ₩628,785 | ₩646,287 | +2.03% | 108.7만 |
| 2026.10.07 | ₩646,420 | ₩647,727 | ₩630,933 | ₩631,586 | -2.29% | 71.6만 |
| 2026.10.06 | ₩635,495 | ₩647,914 | ₩632,307 | ₩644,459 | +1.41% | 101.1만 |
| 2026.10.05 | ₩640,284 | ₩641,191 | ₩632,240 | ₩635,121 | -0.81% | 120.1만 |
| 2026.10.02 | ₩638,896 | ₩642,792 | ₩627,051 | ₩637,642 | -0.20% | 268.3만 |
| 2026.10.01 | ₩644,993 | ₩649,408 | ₩642,178 | ₩642,978 | -0.31% | 104.2만 |
| 2026.09.30 | ₩644,312 | ₩651,596 | ₩640,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩644,953 |
| +0.10% |
| 147.6만 |
| 2026.09.29 | ₩671,285 | ₩678,662 | ₩669,791 | ₩673,140 | +0.28% | 69.4만 |
|---|
| 2026.09.28 | ₩679,063 | ₩685,452 | ₩672,246 | ₩674,727 | -0.64% | 55.8만 |
|---|
| 2026.09.25 | ₩679,129 | ₩684,639 | ₩676,341 | ₩681,023 | +0.28% | 53.5만 |
|---|
| 2026.09.24 | ₩686,533 | ₩692,082 | ₩678,235 | ₩678,969 | -1.10% | 53.7만 |
|---|
| 2026.09.23 | ₩680,943 | ₩694,737 | ₩680,423 | ₩686,226 | +0.78% | 85.2만 |
|---|
| 2026.09.22 | ₩703,208 | ₩705,675 | ₩674,660 | ₩680,143 | -3.28% | 100.1만 |
|---|
| 2026.09.21 | ₩699,659 | ₩703,048 | ₩690,295 | ₩702,554 | +0.41% | 107.7만 |
|---|
| 2026.09.18 | ₩698,579 | ₩704,702 | ₩693,536 | ₩703,528 | +0.71% | 125.8만 |
|---|
| 2026.09.17 | ₩707,290 | ₩713,493 | ₩691,455 | ₩699,006 | -1.17% | 110만 |
|---|
| 2026.09.16 | ₩707,009 | ₩712,879 | ₩703,314 | ₩708,050 | +0.15% | 53.8만 |
|---|
| 2026.09.15 | ₩706,089 | ₩715,840 | ₩699,486 | ₩708,677 | +0.37% | 77.1만 |
|---|
| 2026.09.14 | ₩699,499 | ₩712,745 | ₩695,017 | ₩703,528 | +0.58% | 88.7만 |
|---|
| 2026.09.11 | ₩696,338 | ₩697,685 | ₩687,333 | ₩692,296 | -0.58% | 58.8만 |
|---|
| 2026.09.10 | ₩689,734 | ₩698,178 | ₩688,334 | ₩692,269 | +0.37% | 93.4만 |
|---|
| 2026.09.09 | ₩695,897 | ₩702,927 | ₩687,680 | ₩687,760 | -1.17% | 69.9만 |
|---|
| 2026.09.08 | ₩688,334 | ₩698,565 | ₩687,080 | ₩691,775 | +0.50% | 120.7만 |
|---|
| 2026.09.04 | ₩701,087 | ₩701,087 | ₩683,718 | ₩686,973 | -2.01% | 91.2만 |
|---|
| 2026.09.03 | ₩705,942 | ₩713,279 | ₩695,884 | ₩704,662 | -0.18% | 87.4만 |
|---|
| 2026.09.02 | ₩713,466 | ₩714,827 | ₩698,632 | ₩698,765 | -2.06% | 75.9만 |
|---|
| 2026.09.01 | ₩724,485 | ₩733,382 | ₩707,183 | ₩710,891 | -1.88% | 49.9만 |
|---|
| 2026.08.31 | ₩719,856 | ₩722,083 | ₩716,347 | ₩719,949 | +0.01% | 76.5만 |
|---|
| 2026.08.28 | ₩730,181 | ₩730,594 | ₩724,071 | ₩727,779 | -0.33% | 39.3만 |
|---|
| 2026.08.27 | ₩729,767 | ₩731,435 | ₩724,004 | ₩727,193 | -0.35% | 81.4만 |
|---|
| 2026.08.26 | ₩724,458 | ₩738,505 | ₩724,458 | ₩733,622 | +1.27% | 56.1만 |
|---|
| 2026.08.25 | ₩730,781 | ₩733,409 | ₩720,403 | ₩723,711 | -0.97% | 55.4만 |
|---|
| 2026.08.24 | ₩737,691 | ₩737,691 | ₩729,020 | ₩732,729 | -0.67% | 44.1만 |
|---|
| 2026.08.21 | ₩755,219 | ₩757,047 | ₩733,929 | ₩735,063 | -2.67% | 92.7만 |
|---|
| 2026.08.20 | ₩774,696 | ₩781,712 | ₩751,604 | ₩752,178 | -2.91% | 123.6만 |
|---|
| 2026.08.19 | ₩778,177 | ₩789,116 | ₩772,174 | ₩777,497 | -0.09% | 67.2만 |
|---|
| 2026.08.18 | ₩772,468 | ₩793,064 | ₩768,639 | ₩785,901 | +1.74% | 76.4만 |
|---|
| 2026.08.17 | ₩776,176 | ₩780,325 | ₩759,368 | ₩760,635 | -2.00% | 66만 |
|---|
| 2026.08.14 | ₩772,855 | ₩782,192 | ₩766,291 | ₩781,539 | +1.12% | 59.9만 |
|---|
| 2026.08.13 | ₩772,001 | ₩773,628 | ₩762,930 | ₩766,692 | -0.69% | 41만 |
|---|
| 2026.08.12 | ₩761,796 | ₩773,762 | ₩759,715 | ₩770,133 | +1.09% | 62.7만 |
|---|
| 2026.08.11 | ₩768,292 | ₩774,709 | ₩764,344 | ₩767,959 | -0.04% | 43만 |
|---|
| 2026.08.10 | ₩767,039 | ₩775,829 | ₩764,517 | ₩770,894 | +0.50% | 64.3만 |
|---|
| 2026.08.07 | ₩756,100 | ₩764,037 | ₩747,749 | ₩762,476 | +0.84% | 44.3만 |
|---|
| 2026.08.06 | ₩752,111 | ₩758,608 | ₩745,695 | ₩757,354 | +0.70% | 60.4만 |
|---|
| 2026.08.05 | ₩741,533 | ₩743,787 | ₩733,382 | ₩743,654 | +0.29% | 62.8만 |
|---|
| 2026.08.04 | ₩730,714 | ₩740,359 | ₩721,803 | ₩735,757 | +0.69% | 75.3만 |
|---|
| 2026.08.03 | ₩728,380 | ₩743,841 | ₩725,058 | ₩731,648 | +0.45% | 67.3만 |
|---|
| 2026.07.31 | ₩713,479 | ₩727,313 | ₩707,116 | ₩723,657 | +1.43% | 85.3만 |
|---|
| 2026.07.30 | ₩705,769 | ₩713,719 | ₩693,363 | ₩713,479 | +1.09% | 77.5만 |
|---|
| 2026.07.29 | ₩739,492 | ₩740,266 | ₩712,665 | ₩713,746 | -3.48% | 76만 |
|---|
| 2026.07.28 | ₩744,361 | ₩754,259 | ₩731,795 | ₩732,648 | -1.57% | 94.4만 |
|---|
| 2026.07.27 | ₩723,604 | ₩736,357 | ₩723,311 | ₩730,461 | +0.95% | 68만 |
|---|
| 2026.07.24 | ₩714,346 | ₩726,579 | ₩712,946 | ₩723,337 | +1.26% | 65.5만 |
|---|
| 2026.07.23 | ₩716,601 | ₩729,367 | ₩702,154 | ₩711,652 | -0.69% | 108.4만 |
|---|
| 2026.07.22 | ₩697,792 | ₩714,533 | ₩691,629 | ₩700,713 | +0.42% | 105.7만 |
|---|
| 2026.07.21 | ₩653,650 | ₩685,852 | ₩639,003 | ₩683,385 | +4.55% | 244.7만 |
|---|
| 2026.07.20 | ₩698,312 | ₩711,105 | ₩697,338 | ₩698,952 | +0.09% | 103.2만 |
|---|
| 2026.07.17 | ₩700,433 | ₩718,962 | ₩694,550 | ₩695,764 | -0.67% | 104.8만 |
|---|
| 2026.07.16 | ₩701,420 | ₩706,262 | ₩689,881 | ₩691,869 | -1.36% | 127만 |
|---|
| 2026.07.15 | ₩709,517 | ₩714,907 | ₩700,166 | ₩700,633 | -1.25% | 82.5만 |
|---|
| 2026.07.14 | ₩716,187 | ₩725,832 | ₩704,261 | ₩705,235 | -1.53% | 77.4만 |
|---|
| 2026.07.13 | ₩721,043 | ₩727,739 | ₩716,147 | ₩722,777 | +0.24% | 63.4만 |
|---|
| 2026.07.10 | ₩713,239 | ₩721,790 | ₩706,929 | ₩719,856 | +0.93% | 45.6만 |
|---|
| 2026.07.09 | ₩717,081 | ₩719,882 | ₩704,368 | ₩709,984 | -0.99% | 93.8만 |
|---|
| 2026.07.08 | ₩728,406 | ₩731,221 | ₩719,015 | ₩727,166 | -0.17% | 95.5만 |
|---|
| 2026.07.07 | ₩735,076 | ₩737,197 | ₩726,059 | ₩732,408 | -0.36% | 70.3만 |
|---|
| 2026.07.06 | ₩729,687 | ₩731,701 | ₩716,841 | ₩730,688 | +0.14% | 91.8만 |
|---|
| 2026.07.02 | ₩704,195 | ₩732,368 | ₩704,195 | ₩732,368 | +4.00% | 174.2만 |
|---|
| 2026.07.01 | ₩686,253 | ₩700,753 | ₩681,770 | ₩693,603 | +1.07% | 90.3만 |
|---|
| 2026.06.30 | ₩666,670 | ₩679,756 | ₩660,454 | ₩679,409 | +1.91% | 129.3만 |
|---|
| 2026.06.29 | ₩669,658 | ₩672,072 | ₩658,773 | ₩661,681 | -1.19% | 114.9만 |
|---|
| 2026.06.26 | ₩669,324 | ₩676,701 | ₩664,495 | ₩667,030 | -0.34% | 158.4만 |
|---|
| 2026.06.25 | ₩668,324 | ₩683,585 | ₩665,323 | ₩666,096 | -0.33% | 77.5만 |
|---|
| 2026.06.24 | ₩687,186 | ₩689,841 | ₩670,685 | ₩671,005 | -2.35% | 122.3만 |
|---|
| 2026.06.23 | ₩692,429 | ₩693,176 | ₩679,636 | ₩684,625 | -1.13% | 79.1만 |
|---|
| 2026.06.22 | ₩687,787 | ₩688,427 | ₩671,899 | ₩676,768 | -1.60% | 112.3만 |
|---|
| 2026.06.18 | ₩736,544 | ₩738,358 | ₩687,507 | ₩695,671 | -5.55% | 240.3만 |
|---|
| 2026.06.17 | ₩732,355 | ₩745,428 | ₩726,152 | ₩733,889 | +0.21% | 70.9만 |
|---|
| 2026.06.16 | ₩728,220 | ₩739,292 | ₩726,152 | ₩735,303 | +0.97% | 74.1만 |
|---|
| 2026.06.15 | ₩723,484 | ₩728,446 | ₩716,000 | ₩726,659 | +0.44% | 107.3만 |
|---|
| 2026.06.12 | ₩737,691 | ₩739,105 | ₩729,674 | ₩734,129 | -0.48% | 80.1만 |
|---|
| 2026.06.11 | ₩725,512 | ₩746,629 | ₩722,190 | ₩737,051 | +1.59% | 89.7만 |
|---|
| 2026.06.10 | ₩737,558 | ₩737,584 | ₩721,683 | ₩723,204 | -1.95% | 75.1만 |
|---|
| 2026.06.09 | ₩718,148 | ₩732,022 | ₩716,934 | ₩731,915 | +1.92% | 96.8만 |
|---|
| 2026.06.08 | ₩723,057 | ₩729,500 | ₩709,010 | ₩721,430 | -0.23% | 103.3만 |
|---|
| 2026.06.05 | ₩733,689 | ₩736,304 | ₩720,576 | ₩726,219 | -1.02% | 107만 |
|---|
| 2026.06.04 | ₩710,344 | ₩727,593 | ₩708,784 | ₩727,246 | +2.38% | 101.4만 |
|---|
| 2026.06.03 | ₩711,732 | ₩718,255 | ₩701,313 | ₩701,754 | -1.40% | 122.1만 |
|---|
| 2026.06.02 | ₩713,906 | ₩718,255 | ₩709,411 | ₩715,800 | +0.27% | 133.3만 |
|---|
| 2026.06.01 | ₩746,935 | ₩746,935 | ₩718,508 | ₩719,309 | -3.70% | 132.2만 |
|---|
| 2026.05.29 | ₩748,776 | ₩752,271 | ₩735,063 | ₩751,938 | +0.42% | 197.6만 |
|---|
| 2026.05.28 | ₩736,704 | ₩747,762 | ₩735,477 | ₩746,082 | +1.27% | 105.9만 |
|---|
| 2026.05.27 | ₩736,824 | ₩741,013 | ₩731,755 | ₩735,477 | -0.18% | 52.1만 |
|---|
| 2026.05.26 | ₩744,001 | ₩745,681 | ₩734,143 | ₩742,760 | -0.17% | 60.7만 |
|---|
| 2026.05.22 | ₩737,077 | ₩743,947 | ₩734,343 | ₩741,133 | +0.55% | 65.2만 |
|---|
| 2026.05.21 | ₩738,518 | ₩741,640 | ₩729,367 | ₩735,797 | -0.37% | 79.9만 |
|---|
| 2026.05.20 | ₩741,773 | ₩741,773 | ₩730,447 | ₩736,584 | -0.70% | 96.6만 |
|---|
| 2026.05.19 | ₩737,624 | ₩743,147 | ₩733,796 | ₩742,146 | +0.61% | 83만 |
|---|
| 2026.05.18 | ₩720,349 | ₩737,357 | ₩719,015 | ₩733,689 | +1.85% | 128.6만 |
|---|
| 2026.05.15 | ₩731,981 | ₩737,424 | ₩719,202 | ₩721,270 | -1.46% | 64.9만 |
|---|
| 2026.05.14 | ₩738,411 | ₩741,653 | ₩730,074 | ₩731,888 | -0.88% | 52.5만 |
|---|
| 2026.05.13 | ₩739,492 | ₩739,492 | ₩725,818 | ₩736,090 | -0.46% | 56.8만 |
|---|
| 2026.05.12 | ₩733,689 | ₩746,308 | ₩729,113 | ₩744,761 | +1.51% | 68.5만 |
|---|
| 2026.05.11 | ₩728,353 | ₩739,358 | ₩725,845 | ₩731,301 | +0.40% | 66.7만 |
|---|
| 2026.05.08 | ₩740,319 | ₩740,399 | ₩726,005 | ₩733,049 | -0.98% | 74.3만 |
|---|
| 2026.05.07 | ₩746,002 | ₩748,790 | ₩731,421 | ₩736,717 | -1.24% | 84.2만 |
|---|
| 2026.05.06 | ₩745,655 | ₩747,856 | ₩735,356 | ₩746,495 | +0.11% | 77.2만 |
|---|
| 2026.05.05 | ₩760,435 | ₩761,036 | ₩738,238 | ₩745,161 | -2.01% | 92.3만 |
|---|
| 2026.05.04 | ₩756,780 | ₩770,373 | ₩753,952 | ₩756,367 | -0.05% | 70.8만 |
|---|
| 2026.05.01 | ₩772,041 | ₩774,856 | ₩757,821 | ₩757,887 | -1.83% | 64.7만 |
|---|
| 2026.04.30 | ₩765,891 | ₩774,696 | ₩764,704 | ₩773,015 | +0.93% | 65만 |
|---|
| 2026.04.29 | ₩771,040 | ₩776,550 | ₩756,807 | ₩763,583 | -0.97% | 68.4만 |
|---|
| 2026.04.28 | ₩776,323 | ₩777,697 | ₩761,249 | ₩770,800 | -0.71% | 58.6만 |
|---|
| 2026.04.27 | ₩769,706 | ₩784,727 | ₩759,782 | ₩767,412 | -0.30% | 93.2만 |
|---|
| 2026.04.24 | ₩776,803 | ₩777,417 | ₩759,035 | ₩767,185 | -1.24% | 104.1만 |
|---|
| 2026.04.23 | ₩790,477 | ₩795,719 | ₩778,017 | ₩783,927 | -0.83% | 138.7만 |
|---|
| 2026.04.22 | ₩815,195 | ₩820,398 | ₩778,377 | ₩786,541 | -3.51% | 130.5만 |
|---|
| 2026.04.21 | ₩853,747 | ₩871,089 | ₩814,248 | ₩815,235 | -4.51% | 163.2만 |
|---|
| 2026.04.20 | ₩889,765 | ₩898,222 | ₩871,569 | ₩876,398 | -1.50% | 78.8만 |
|---|
| 2026.04.17 | ₩895,127 | ₩904,105 | ₩884,455 | ₩887,444 | -0.86% | 74.5만 |
|---|
| 2026.04.16 | ₩905,906 | ₩907,653 | ₩893,633 | ₩897,462 | -0.93% | 67만 |
|---|
| 2026.04.15 | ₩907,987 | ₩910,948 | ₩901,770 | ₩905,226 | -0.30% | 54.7만 |
|---|
| 2026.04.14 | ₩905,052 | ₩909,347 | ₩899,836 | ₩907,280 | +0.25% | 53.5만 |
|---|
| 2026.04.13 | ₩904,065 | ₩912,269 | ₩903,118 | ₩908,854 | +0.53% | 51.6만 |
|---|
| 2026.04.10 | ₩914,230 | ₩916,444 | ₩887,097 | ₩898,742 | -1.69% | 50만 |
|---|
| 2026.04.09 | ₩920,046 | ₩931,825 | ₩913,776 | ₩921,207 | +0.13% | 77.7만 |
|---|
| 2026.04.08 | ₩903,731 | ₩921,500 | ₩898,436 | ₩917,071 | +1.48% | 130.1만 |
|---|
| 2026.04.07 | ₩920,633 | ₩929,504 | ₩915,631 | ₩921,113 | +0.05% | 60.9만 |
|---|
| 2026.04.06 | ₩935,120 | ₩937,868 | ₩917,712 | ₩928,170 | -0.74% | 79.3만 |
|---|
| 2026.04.02 | ₩934,720 | ₩945,192 | ₩931,371 | ₩937,121 | +0.26% | 61.3만 |
|---|
| 2026.04.01 | ₩919,566 | ₩936,694 | ₩913,443 | ₩929,784 | +1.11% | 55.1만 |
|---|
| 2026.03.31 | ₩906,920 | ₩914,470 | ₩890,138 | ₩910,095 | +0.35% | 55.1만 |
|---|
| 2026.03.30 | ₩919,166 | ₩924,461 | ₩885,669 | ₩895,888 | -2.53% | 92.7만 |
|---|
| 2026.03.27 | ₩923,461 | ₩925,582 | ₩904,385 | ₩905,772 | -1.92% | 58.2만 |
|---|
| 2026.03.26 | ₩919,979 | ₩929,691 | ₩917,085 | ₩923,101 | +0.34% | 54.3만 |
|---|
| 2026.03.25 | ₩914,417 | ₩924,168 | ₩909,508 | ₩922,060 | +0.84% | 58만 |
|---|
| 2026.03.24 | ₩893,767 | ₩919,499 | ₩891,365 | ₩909,988 | +1.81% | 73.1만 |
|---|
| 2026.03.23 | ₩941,590 | ₩942,764 | ₩905,439 | ₩907,106 | -3.66% | 122.6만 |
|---|
| 2026.03.20 | ₩953,422 | ₩956,917 | ₩935,120 | ₩943,057 | -1.09% | 171.8만 |
|---|
| 2026.03.19 | ₩959,238 | ₩971,137 | ₩943,137 | ₩952,662 | -0.69% | 85만 |
|---|
| 2026.03.18 | ₩973,792 | ₩975,379 | ₩960,466 | ₩966,922 | -0.71% | 54.6만 |
|---|
| 2026.03.17 | ₩979,728 | ₩982,970 | ₩961,533 | ₩965,842 | -1.42% | 76.4만 |
|---|
| 2026.03.16 | ₩978,514 | ₩983,677 | ₩968,696 | ₩981,756 | +0.33% | 60.5만 |
|---|
| 2026.03.13 | ₩987,079 | ₩996,336 | ₩971,591 | ₩978,754 | -0.84% | 48.2만 |
|---|
| 2026.03.12 | ₩982,396 | ₩995,389 | ₩969,243 | ₩982,209 | -0.02% | 75.3만 |
|---|
| 2026.03.11 | ₩974,793 | ₩989,947 | ₩971,898 | ₩978,047 | +0.33% | 62.2만 |
|---|
| 2026.03.10 | ₩984,477 | ₩993,775 | ₩974,059 | ₩980,449 | -0.41% | 64.2만 |
|---|
| 2026.03.09 | ₩1,017,827 | ₩1,021,268 | ₩993,241 | ₩996,937 | -2.05% | 91만 |
|---|
| 2026.03.06 | ₩990,173 | ₩1,012,064 | ₩984,491 | ₩1,008,662 | +1.87% | 77.3만 |
|---|
| 2026.03.05 | ₩1,000,005 | ₩1,003,073 | ₩979,622 | ₩987,159 | -1.28% | 91.9만 |
|---|
| 2026.03.04 | ₩1,010,490 | ₩1,011,530 | ₩984,144 | ₩1,005,608 | -0.48% | 120.5만 |
|---|
| 2026.03.03 | ₩1,025,630 | ₩1,032,501 | ₩1,002,980 | ₩1,012,638 | -1.27% | 130.5만 |
|---|
| 2026.03.02 | ₩993,815 | ₩1,024,790 | ₩986,892 | ₩1,024,523 | +3.09% | 147.4만 |
|---|
| 2026.02.27 | ₩960,466 | ₩970,190 | ₩953,542 | ₩966,308 | +0.61% | 89.6만 |
|---|
| 2026.02.26 | ₩937,788 | ₩952,208 | ₩934,013 | ₩948,326 | +1.12% | 58.8만 |
|---|
| 2026.02.25 | ₩970,337 | ₩971,804 | ₩921,820 | ₩938,655 | -3.27% | 163.5만 |
|---|
| 2026.02.24 | ₩969,217 | ₩979,915 | ₩947,753 | ₩970,777 | +0.16% | 73.5만 |
|---|
| 2026.02.23 | ₩962,146 | ₩975,740 | ₩959,692 | ₩967,656 | +0.57% | 56.7만 |
|---|
| 2026.02.20 | ₩980,475 | ₩984,144 | ₩957,811 | ₩965,215 | -1.56% | 74.4만 |
|---|
| 2026.02.19 | ₩970,150 | ₩994,549 | ₩970,150 | ₩982,970 | +1.32% | 100.8만 |
|---|
| 2026.02.18 | ₩947,086 | ₩967,869 | ₩937,108 | ₩966,909 | +2.09% | 119.5만 |
|---|
| 2026.02.17 | ₩937,201 | ₩944,458 | ₩932,092 | ₩935,280 | -0.20% | 61.5만 |
|---|
| 2026.02.13 | ₩929,517 | ₩945,792 | ₩928,797 | ₩937,214 | +0.83% | 67.6만 |
|---|
| 2026.02.12 | ₩908,107 | ₩929,411 | ₩907,000 | ₩927,196 | +2.10% | 88.7만 |
|---|
| 2026.02.11 | ₩910,228 | ₩917,925 | ₩900,103 | ₩905,546 | -0.51% | 86.5만 |
|---|
| 2026.02.10 | ₩936,881 | ₩936,881 | ₩912,936 | ₩913,776 | -2.47% | 95.6만 |
|---|
| 2026.02.09 | ₩949,994 | ₩954,609 | ₩931,118 | ₩931,145 | -1.98% | 69.4만 |
|---|
| 2026.02.06 | ₩936,454 | ₩949,634 | ₩933,159 | ₩945,939 | +1.01% | 63.5만 |
|---|
| 2026.02.05 | ₩907,440 | ₩939,362 | ₩905,772 | ₩929,117 | +2.39% | 84.5만 |
|---|
| 2026.02.04 | ₩941,456 | ₩946,312 | ₩903,625 | ₩920,113 | -2.27% | 173.2만 |
|---|
| 2026.02.03 | ₩926,049 | ₩944,004 | ₩914,443 | ₩940,429 | +1.55% | 94.3만 |
|---|
| 2026.02.02 | ₩913,776 | ₩921,073 | ₩900,970 | ₩913,803 | +0.00% | 118만 |
|---|
| 2026.01.30 | ₩917,778 | ₩930,678 | ₩908,574 | ₩923,461 | +0.62% | 95.3만 |
|---|
| 2026.01.29 | ₩927,716 | ₩941,056 | ₩915,177 | ₩927,583 | -0.01% | 106.4만 |
|---|
| 2026.01.28 | ₩899,716 | ₩921,433 | ₩885,763 | ₩919,286 | +2.18% | 122.2만 |
|---|
| 2026.01.27 | ₩866,620 | ₩911,122 | ₩848,411 | ₩905,426 | +4.48% | 136.3만 |
|---|
| 2026.01.26 | ₩893,767 | ₩895,701 | ₩879,240 | ₩881,721 | -1.35% | 102.5만 |
|---|
| 2026.01.23 | ₩899,369 | ₩903,505 | ₩891,779 | ₩897,702 | -0.19% | 59.8만 |
|---|
| 2026.01.22 | ₩882,001 | ₩895,234 | ₩880,427 | ₩894,354 | +1.40% | 60.2만 |
|---|
| 2026.01.21 | ₩879,053 | ₩893,273 | ₩873,303 | ₩885,976 | +0.79% | 101.1만 |
|---|
| 2026.01.20 | ₩888,337 | ₩900,103 | ₩871,116 | ₩876,825 | -1.30% | 100.1만 |
|---|
| 2026.01.16 | ₩877,225 | ₩893,340 | ₩876,772 | ₩889,631 | +1.41% | 96.9만 |
|---|
| 2026.01.15 | ₩854,241 | ₩878,306 | ₩844,383 | ₩873,237 | +2.22% | 96.6만 |
|---|
| 2026.01.14 | ₩833,738 | ₩873,117 | ₩833,551 | ₩871,276 | +4.50% | 148.1만 |
|---|
| 2026.01.13 | ₩852,627 | ₩853,467 | ₩826,641 | ₩834,404 | -2.14% | 115.4만 |
|---|
| 2026.01.12 | ₩831,910 | ₩848,091 | ₩831,576 | ₩839,500 | +0.91% | 126.3만 |
|---|
| 2026.01.09 | ₩787,955 | ₩826,787 | ₩787,955 | ₩825,494 | +4.76% | 145만 |
|---|
| 2026.01.08 | ₩824,240 | ₩852,200 | ₩781,646 | ₩788,102 | -4.38% | 360.8만 |
|---|
| 2026.01.07 | ₩822,292 | ₩824,386 | ₩766,385 | ₩769,720 | -6.39% | 167.5만 |
|---|
| 2026.01.06 | ₩819,811 | ₩826,000 | ₩809,486 | ₩814,542 | -0.64% | 99.8만 |
|---|
| 2026.01.05 | ₩792,331 | ₩815,555 | ₩788,649 | ₩815,489 | +2.92% | 94.2만 |
|---|
| 2026.01.02 | ₩759,822 | ₩781,512 | ₩753,032 | ₩781,259 | +2.82% | 47.7만 |
|---|
| 2025.12.31 | ₩767,319 | ₩769,706 | ₩760,395 | ₩760,649 | -0.87% | 42만 |
|---|
| 2025.12.30 | ₩772,228 | ₩773,868 | ₩766,118 | ₩766,465 | -0.75% | 52.6만 |
|---|
| 2025.12.29 | ₩770,934 | ₩774,722 | ₩769,546 | ₩770,747 | -0.02% | 25만 |
|---|
| 2025.12.26 | ₩777,324 | ₩777,324 | ₩767,639 | ₩770,200 | -0.92% | 23만 |
|---|
| 2025.12.24 | ₩775,349 | ₩783,433 | ₩775,229 | ₩776,843 | +0.19% | 20.3만 |
|---|
| 2025.12.23 | ₩780,752 | ₩781,712 | ₩769,306 | ₩773,788 | -0.89% | 56.5만 |
|---|
| 2025.12.22 | ₩758,901 | ₩780,752 | ₩758,901 | ₩779,925 | +2.77% | 53만 |
|---|
| 2025.12.19 | ₩744,988 | ₩761,649 | ₩744,334 | ₩758,314 | +1.79% | 133만 |
|---|
| 2025.12.18 | ₩752,365 | ₩760,275 | ₩744,441 | ₩746,389 | -0.79% | 95만 |
|---|
| 2025.12.17 | ₩750,751 | ₩763,437 | ₩743,814 | ₩752,618 | +0.25% | 76.2만 |
|---|
| 2025.12.16 | ₩765,038 | ₩765,971 | ₩754,819 | ₩758,661 | -0.83% | 48.8만 |
|---|
| 2025.12.15 | ₩759,221 | ₩768,092 | ₩758,461 | ₩768,092 | +1.17% | 44.9만 |
|---|
| 2025.12.12 | ₩751,284 | ₩762,503 | ₩747,696 | ₩760,048 | +1.17% | 78.4만 |
|---|
| 2025.12.11 | ₩743,774 | ₩758,581 | ₩742,933 | ₩747,082 | +0.44% | 61.8만 |
|---|
| 2025.12.10 | ₩732,355 | ₩745,175 | ₩729,047 | ₩740,839 | +1.16% | 68만 |
|---|
| 2025.12.09 | ₩739,185 | ₩744,014 | ₩734,022 | ₩734,529 | -0.63% | 41.1만 |
|---|
| 2025.12.08 | ₩732,355 | ₩738,518 | ₩729,033 | ₩738,438 | +0.83% | 70.6만 |
|---|
| 2025.12.05 | ₩735,690 | ₩736,731 | ₩725,899 | ₩732,315 | -0.46% | 78.6만 |
|---|
| 2025.12.04 | ₩737,478 | ₩747,029 | ₩735,770 | ₩737,691 | +0.03% | 75.3만 |
|---|
| 2025.12.03 | ₩733,102 | ₩739,719 | ₩729,007 | ₩738,118 | +0.68% | 89만 |
|---|
| 2025.12.02 | ₩729,260 | ₩735,397 | ₩727,246 | ₩729,647 | +0.05% | 77.9만 |
|---|
| 2025.12.01 | ₩757,340 | ₩758,368 | ₩725,232 | ₩727,699 | -3.91% | 79.5만 |
|---|
| 2025.11.28 | ₩756,834 | ₩765,278 | ₩755,873 | ₩763,370 | +0.86% | 42.2만 |
|---|
| 2025.11.26 | ₩759,848 | ₩777,177 | ₩756,473 | ₩756,513 | -0.44% | 44.6만 |
|---|
| 2025.11.25 | ₩754,633 | ₩766,372 | ₩754,633 | ₩759,595 | +0.66% | 92만 |
|---|
| 2025.11.24 | ₩750,924 | ₩755,393 | ₩747,029 | ₩754,446 | +0.47% | 73.2만 |
|---|
| 2025.11.21 | ₩758,074 | ₩762,596 | ₩751,137 | ₩755,966 | -0.28% | 94.4만 |
|---|
| 2025.11.20 | ₩761,543 | ₩764,717 | ₩751,711 | ₩756,834 | -0.62% | 68.8만 |
|---|
| 2025.11.19 | ₩747,549 | ₩756,633 | ₩743,641 | ₩753,699 | +0.82% | 66.5만 |
|---|
| 2025.11.18 | ₩753,699 | ₩764,784 | ₩752,605 | ₩756,047 | +0.31% | 104.7만 |
|---|
| 2025.11.17 | ₩747,002 | ₩751,137 | ₩742,080 | ₩751,071 | +0.54% | 91.3만 |
|---|
| 2025.11.14 | ₩744,027 | ₩749,737 | ₩738,185 | ₩744,361 | +0.04% | 74.3만 |
|---|
| 2025.11.13 | ₩751,351 | ₩751,578 | ₩742,813 | ₩744,361 | -0.93% | 82.8만 |
|---|
| 2025.11.12 | ₩753,939 | ₩759,235 | ₩744,894 | ₩745,121 | -1.17% | 67만 |
|---|
| 2025.11.11 | ₩753,005 | ₩761,422 | ₩745,695 | ₩756,020 | +0.40% | 74.3만 |
|---|
| 2025.11.10 | ₩753,432 | ₩756,447 | ₩743,547 | ₩751,004 | -0.32% | 107.6만 |
|---|
| 2025.11.07 | ₩762,997 | ₩762,997 | ₩750,284 | ₩758,514 | -0.59% | 64.6만 |
|---|
| 2025.11.06 | ₩760,369 | ₩771,094 | ₩760,302 | ₩762,983 | +0.34% | 61.1만 |
|---|
| 2025.11.05 | ₩764,064 | ₩773,081 | ₩760,022 | ₩761,036 | -0.40% | 53.6만 |
|---|
| 2025.11.04 | ₩766,358 | ₩773,162 | ₩758,234 | ₩769,893 | +0.46% | 49.4만 |
|---|
| 2025.11.03 | ₩774,295 | ₩775,296 | ₩762,610 | ₩767,585 | -0.87% | 65.8만 |
|---|
| 2025.10.31 | ₩772,575 | ₩782,553 | ₩768,132 | ₩778,311 | +0.74% | 84만 |
|---|
| 2025.10.30 | ₩781,632 | ₩789,356 | ₩770,694 | ₩771,841 | -1.25% | 110.3만 |
|---|
| 2025.10.29 | ₩787,048 | ₩792,678 | ₩777,057 | ₩780,365 | -0.85% | 72.3만 |
|---|
| 2025.10.28 | ₩793,051 | ₩798,987 | ₩788,702 | ₩793,785 | +0.09% | 71.5만 |
|---|
| 2025.10.27 | ₩806,884 | ₩807,925 | ₩793,718 | ₩794,985 | -1.47% | 50.1만 |
|---|
| 2025.10.24 | ₩808,859 | ₩811,727 | ₩796,493 | ₩807,832 | -0.13% | 56.5만 |
|---|
| 2025.10.23 | ₩800,028 | ₩813,488 | ₩797,733 | ₩808,045 | +1.00% | 65.6만 |
|---|
| 2025.10.22 | ₩796,479 | ₩808,339 | ₩794,585 | ₩795,692 | -0.10% | 112.3만 |
|---|
| 2025.10.21 | ₩786,995 | ₩806,911 | ₩762,183 | ₩799,521 | +1.59% | 175.1만 |
|---|
| 2025.10.20 | ₩799,934 | ₩804,257 | ₩795,332 | ₩803,056 | +0.39% | 108.4만 |
|---|
| 2025.10.17 | ₩796,386 | ₩802,589 | ₩789,289 | ₩793,051 | -0.42% | 82.5만 |
|---|
| 2025.10.16 | ₩815,062 | ₩816,129 | ₩797,186 | ₩799,027 | -1.97% | 78.2만 |
|---|
| 2025.10.15 | ₩833,804 | ₩836,472 | ₩800,495 | ₩812,300 | -2.58% | 66.7만 |
|---|
| 2025.10.14 | ₩826,374 | ₩836,952 | ₩824,493 | ₩836,312 | +1.20% | 43.8만 |
|---|
| 2025.10.13 | ₩827,028 | ₩832,470 | ₩822,932 | ₩825,574 | -0.18% | 45.3만 |
|---|
| 2025.10.10 | ₩844,890 | ₩847,411 | ₩826,281 | ₩831,723 | -1.56% | 66만 |
|---|