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 | ₩643,882 | ₩649,382 | ₩641,629 | ₩644,795 | +0.14% | 61.3만 |
| 2026.10.08 | ₩636,881 | ₩653,137 | ₩632,240 | ₩649,838 | +2.03% | 108.7만 |
| 2026.10.07 | ₩649,972 | ₩651,286 | ₩634,399 | ₩635,057 | -2.29% | 71.6만 |
| 2026.10.06 | ₩638,987 | ₩651,474 | ₩635,781 | ₩648,000 | +1.41% | 101.1만 |
| 2026.10.05 | ₩643,802 | ₩644,714 | ₩635,714 | ₩638,611 | -0.81% | 120.1만 |
| 2026.10.02 | ₩642,407 | ₩646,324 | ₩630,496 | ₩641,146 | -0.20% | 268.3만 |
| 2026.10.01 | ₩648,537 | ₩652,977 | ₩645,707 | ₩646,511 | -0.31% | 104.2만 |
| 2026.09.30 | ₩647,853 | ₩655,176 | ₩643,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩648,497 |
| +0.10% |
| 147.6만 |
| 2026.09.29 | ₩674,974 | ₩682,391 | ₩673,472 | ₩676,838 | +0.28% | 69.4만 |
|---|
| 2026.09.28 | ₩682,794 | ₩689,219 | ₩675,940 | ₩678,435 | -0.64% | 55.8만 |
|---|
| 2026.09.25 | ₩682,861 | ₩688,401 | ₩680,058 | ₩684,766 | +0.28% | 53.5만 |
|---|
| 2026.09.24 | ₩690,305 | ₩695,885 | ₩681,962 | ₩682,700 | -1.10% | 53.7만 |
|---|
| 2026.09.23 | ₩684,685 | ₩698,554 | ₩684,162 | ₩689,997 | +0.78% | 85.2만 |
|---|
| 2026.09.22 | ₩707,072 | ₩709,553 | ₩678,368 | ₩683,880 | -3.28% | 100.1만 |
|---|
| 2026.09.21 | ₩703,504 | ₩706,911 | ₩694,088 | ₩706,414 | +0.41% | 107.7만 |
|---|
| 2026.09.18 | ₩702,417 | ₩708,574 | ₩697,347 | ₩707,394 | +0.71% | 125.8만 |
|---|
| 2026.09.17 | ₩711,176 | ₩717,413 | ₩695,255 | ₩702,846 | -1.17% | 110만 |
|---|
| 2026.09.16 | ₩710,894 | ₩716,796 | ₩707,179 | ₩711,941 | +0.15% | 53.8만 |
|---|
| 2026.09.15 | ₩709,969 | ₩719,774 | ₩703,329 | ₩712,571 | +0.37% | 77.1만 |
|---|
| 2026.09.14 | ₩703,343 | ₩716,662 | ₩698,836 | ₩707,394 | +0.58% | 88.7만 |
|---|
| 2026.09.11 | ₩700,164 | ₩701,519 | ₩691,110 | ₩696,100 | -0.58% | 58.8만 |
|---|
| 2026.09.10 | ₩693,524 | ₩702,015 | ₩692,116 | ₩696,073 | +0.37% | 93.4만 |
|---|
| 2026.09.09 | ₩699,721 | ₩706,790 | ₩691,459 | ₩691,539 | -1.17% | 69.9만 |
|---|
| 2026.09.08 | ₩692,116 | ₩702,404 | ₩690,855 | ₩695,577 | +0.50% | 120.7만 |
|---|
| 2026.09.04 | ₩704,939 | ₩704,939 | ₩687,475 | ₩690,748 | -2.01% | 91.2만 |
|---|
| 2026.09.03 | ₩709,821 | ₩717,198 | ₩699,708 | ₩708,534 | -0.18% | 87.4만 |
|---|
| 2026.09.02 | ₩717,386 | ₩718,754 | ₩702,471 | ₩702,605 | -2.06% | 75.9만 |
|---|
| 2026.09.01 | ₩728,465 | ₩737,412 | ₩711,069 | ₩714,797 | -1.88% | 49.9만 |
|---|
| 2026.08.31 | ₩723,811 | ₩726,051 | ₩720,283 | ₩723,905 | +0.01% | 76.5만 |
|---|
| 2026.08.28 | ₩734,193 | ₩734,609 | ₩728,050 | ₩731,779 | -0.33% | 39.3만 |
|---|
| 2026.08.27 | ₩733,777 | ₩735,454 | ₩727,983 | ₩731,188 | -0.35% | 81.4만 |
|---|
| 2026.08.26 | ₩728,439 | ₩742,563 | ₩728,439 | ₩737,653 | +1.27% | 56.1만 |
|---|
| 2026.08.25 | ₩734,796 | ₩737,439 | ₩724,361 | ₩727,688 | -0.97% | 55.4만 |
|---|
| 2026.08.24 | ₩741,744 | ₩741,744 | ₩733,026 | ₩736,755 | -0.67% | 44.1만 |
|---|
| 2026.08.21 | ₩759,369 | ₩761,207 | ₩737,962 | ₩739,102 | -2.67% | 92.7만 |
|---|
| 2026.08.20 | ₩778,952 | ₩786,008 | ₩755,734 | ₩756,311 | -2.91% | 123.6만 |
|---|
| 2026.08.19 | ₩782,453 | ₩793,452 | ₩776,417 | ₩781,769 | -0.09% | 67.2만 |
|---|
| 2026.08.18 | ₩776,712 | ₩797,422 | ₩772,863 | ₩790,219 | +1.74% | 76.4만 |
|---|
| 2026.08.17 | ₩780,441 | ₩784,613 | ₩763,541 | ₩764,815 | -2.00% | 66만 |
|---|
| 2026.08.14 | ₩777,101 | ₩786,491 | ₩770,502 | ₩785,833 | +1.12% | 59.9만 |
|---|
| 2026.08.13 | ₩776,243 | ₩777,879 | ₩767,122 | ₩770,904 | -0.69% | 41만 |
|---|
| 2026.08.12 | ₩765,982 | ₩778,013 | ₩763,889 | ₩774,365 | +1.09% | 62.7만 |
|---|
| 2026.08.11 | ₩772,514 | ₩778,966 | ₩768,544 | ₩772,179 | -0.04% | 43만 |
|---|
| 2026.08.10 | ₩771,253 | ₩780,093 | ₩768,718 | ₩775,130 | +0.50% | 64.3만 |
|---|
| 2026.08.07 | ₩760,254 | ₩768,235 | ₩751,858 | ₩766,666 | +0.84% | 44.3만 |
|---|
| 2026.08.06 | ₩756,244 | ₩762,776 | ₩749,792 | ₩761,515 | +0.70% | 60.4만 |
|---|
| 2026.08.05 | ₩745,607 | ₩747,874 | ₩737,412 | ₩747,740 | +0.29% | 62.8만 |
|---|
| 2026.08.04 | ₩734,729 | ₩744,427 | ₩725,769 | ₩739,800 | +0.69% | 75.3만 |
|---|
| 2026.08.03 | ₩732,382 | ₩747,928 | ₩729,042 | ₩735,668 | +0.45% | 67.3만 |
|---|
| 2026.07.31 | ₩717,400 | ₩731,309 | ₩711,002 | ₩727,634 | +1.43% | 85.3만 |
|---|
| 2026.07.30 | ₩709,647 | ₩717,641 | ₩697,173 | ₩717,400 | +1.09% | 77.5만 |
|---|
| 2026.07.29 | ₩743,555 | ₩744,333 | ₩716,581 | ₩717,668 | -3.48% | 76만 |
|---|
| 2026.07.28 | ₩748,451 | ₩758,403 | ₩735,816 | ₩736,674 | -1.57% | 94.4만 |
|---|
| 2026.07.27 | ₩727,580 | ₩740,403 | ₩727,285 | ₩734,475 | +0.95% | 68만 |
|---|
| 2026.07.24 | ₩718,272 | ₩730,571 | ₩716,863 | ₩727,312 | +1.26% | 65.5만 |
|---|
| 2026.07.23 | ₩720,538 | ₩733,375 | ₩706,012 | ₩715,562 | -0.69% | 108.4만 |
|---|
| 2026.07.22 | ₩701,626 | ₩718,459 | ₩695,429 | ₩704,563 | +0.42% | 105.7만 |
|---|
| 2026.07.21 | ₩657,242 | ₩689,621 | ₩642,514 | ₩687,140 | +4.55% | 244.7만 |
|---|
| 2026.07.20 | ₩702,149 | ₩715,012 | ₩701,170 | ₩702,793 | +0.09% | 103.2만 |
|---|
| 2026.07.17 | ₩704,282 | ₩722,912 | ₩698,366 | ₩699,587 | -0.67% | 104.8만 |
|---|
| 2026.07.16 | ₩705,274 | ₩710,143 | ₩693,672 | ₩695,670 | -1.36% | 127만 |
|---|
| 2026.07.15 | ₩713,416 | ₩718,835 | ₩704,013 | ₩704,483 | -1.25% | 82.5만 |
|---|
| 2026.07.14 | ₩720,123 | ₩729,820 | ₩708,131 | ₩709,110 | -1.53% | 77.4만 |
|---|
| 2026.07.13 | ₩725,005 | ₩731,738 | ₩720,082 | ₩726,749 | +0.24% | 63.4만 |
|---|
| 2026.07.10 | ₩717,158 | ₩725,756 | ₩710,814 | ₩723,811 | +0.93% | 45.6만 |
|---|
| 2026.07.09 | ₩721,021 | ₩723,838 | ₩708,239 | ₩713,885 | -0.99% | 93.8만 |
|---|
| 2026.07.08 | ₩732,409 | ₩735,239 | ₩722,966 | ₩731,161 | -0.17% | 95.5만 |
|---|
| 2026.07.07 | ₩739,115 | ₩741,248 | ₩730,048 | ₩736,433 | -0.36% | 70.3만 |
|---|
| 2026.07.06 | ₩733,697 | ₩735,722 | ₩720,780 | ₩734,703 | +0.14% | 91.8만 |
|---|
| 2026.07.02 | ₩708,064 | ₩736,393 | ₩708,064 | ₩736,393 | +4.00% | 174.2만 |
|---|
| 2026.07.01 | ₩690,024 | ₩704,604 | ₩685,517 | ₩697,414 | +1.07% | 90.3만 |
|---|
| 2026.06.30 | ₩670,333 | ₩683,491 | ₩664,083 | ₩683,143 | +1.91% | 129.3만 |
|---|
| 2026.06.29 | ₩673,338 | ₩675,765 | ₩662,393 | ₩665,317 | -1.19% | 114.9만 |
|---|
| 2026.06.26 | ₩673,002 | ₩680,420 | ₩668,147 | ₩670,695 | -0.34% | 158.4만 |
|---|
| 2026.06.25 | ₩671,996 | ₩687,341 | ₩668,978 | ₩669,756 | -0.33% | 77.5만 |
|---|
| 2026.06.24 | ₩690,962 | ₩693,632 | ₩674,370 | ₩674,692 | -2.35% | 122.3만 |
|---|
| 2026.06.23 | ₩696,234 | ₩696,985 | ₩683,371 | ₩688,387 | -1.13% | 79.1만 |
|---|
| 2026.06.22 | ₩691,566 | ₩692,210 | ₩675,591 | ₩680,487 | -1.60% | 112.3만 |
|---|
| 2026.06.18 | ₩740,591 | ₩742,415 | ₩691,284 | ₩699,493 | -5.55% | 240.3만 |
|---|
| 2026.06.17 | ₩736,379 | ₩749,524 | ₩730,142 | ₩737,922 | +0.21% | 70.9만 |
|---|
| 2026.06.16 | ₩732,221 | ₩743,354 | ₩730,142 | ₩739,344 | +0.97% | 74.1만 |
|---|
| 2026.06.15 | ₩727,459 | ₩732,449 | ₩719,935 | ₩730,652 | +0.44% | 107.3만 |
|---|
| 2026.06.12 | ₩741,744 | ₩743,166 | ₩733,683 | ₩738,163 | -0.48% | 80.1만 |
|---|
| 2026.06.11 | ₩729,498 | ₩750,731 | ₩726,158 | ₩741,101 | +1.59% | 89.7만 |
|---|
| 2026.06.10 | ₩741,610 | ₩741,637 | ₩725,649 | ₩727,178 | -1.95% | 75.1만 |
|---|
| 2026.06.09 | ₩722,094 | ₩736,044 | ₩720,874 | ₩735,937 | +1.92% | 96.8만 |
|---|
| 2026.06.08 | ₩727,030 | ₩733,509 | ₩712,906 | ₩725,394 | -0.23% | 103.3만 |
|---|
| 2026.06.05 | ₩737,721 | ₩740,349 | ₩724,535 | ₩730,209 | -1.02% | 107만 |
|---|
| 2026.06.04 | ₩714,248 | ₩731,591 | ₩712,678 | ₩731,242 | +2.38% | 101.4만 |
|---|
| 2026.06.03 | ₩715,643 | ₩722,202 | ₩705,167 | ₩705,610 | -1.40% | 122.1만 |
|---|
| 2026.06.02 | ₩717,829 | ₩722,202 | ₩713,309 | ₩719,734 | +0.27% | 133.3만 |
|---|
| 2026.06.01 | ₩751,040 | ₩751,040 | ₩722,456 | ₩723,261 | -3.70% | 132.2만 |
|---|
| 2026.05.29 | ₩752,891 | ₩756,405 | ₩739,102 | ₩756,070 | +0.42% | 197.6만 |
|---|
| 2026.05.28 | ₩740,752 | ₩751,871 | ₩739,518 | ₩750,181 | +1.27% | 105.9만 |
|---|
| 2026.05.27 | ₩740,873 | ₩745,084 | ₩735,776 | ₩739,518 | -0.18% | 52.1만 |
|---|
| 2026.05.26 | ₩748,089 | ₩749,779 | ₩738,177 | ₩746,841 | -0.17% | 60.7만 |
|---|
| 2026.05.22 | ₩741,127 | ₩748,035 | ₩738,378 | ₩745,205 | +0.55% | 65.2만 |
|---|
| 2026.05.21 | ₩742,576 | ₩745,715 | ₩733,375 | ₩739,840 | -0.37% | 79.9만 |
|---|
| 2026.05.20 | ₩745,849 | ₩745,849 | ₩734,461 | ₩740,631 | -0.70% | 96.6만 |
|---|
| 2026.05.19 | ₩741,677 | ₩747,230 | ₩737,828 | ₩746,224 | +0.61% | 83만 |
|---|
| 2026.05.18 | ₩724,307 | ₩741,409 | ₩722,966 | ₩737,721 | +1.85% | 128.6만 |
|---|
| 2026.05.15 | ₩736,004 | ₩741,476 | ₩723,154 | ₩725,233 | -1.46% | 64.9만 |
|---|
| 2026.05.14 | ₩742,469 | ₩745,728 | ₩734,086 | ₩735,910 | -0.88% | 52.5만 |
|---|
| 2026.05.13 | ₩743,555 | ₩743,555 | ₩729,807 | ₩740,135 | -0.46% | 56.8만 |
|---|
| 2026.05.12 | ₩737,721 | ₩750,409 | ₩733,120 | ₩748,853 | +1.51% | 68.5만 |
|---|
| 2026.05.11 | ₩732,355 | ₩743,421 | ₩729,834 | ₩735,320 | +0.40% | 66.7만 |
|---|
| 2026.05.08 | ₩744,387 | ₩744,467 | ₩729,995 | ₩737,077 | -0.98% | 74.3만 |
|---|
| 2026.05.07 | ₩750,101 | ₩752,904 | ₩735,440 | ₩740,765 | -1.24% | 84.2만 |
|---|
| 2026.05.06 | ₩749,752 | ₩751,965 | ₩739,397 | ₩750,597 | +0.11% | 77.2만 |
|---|
| 2026.05.05 | ₩764,614 | ₩765,217 | ₩742,294 | ₩749,256 | -2.01% | 92.3만 |
|---|
| 2026.05.04 | ₩760,939 | ₩774,607 | ₩758,095 | ₩760,523 | -0.05% | 70.8만 |
|---|
| 2026.05.01 | ₩776,283 | ₩779,113 | ₩761,985 | ₩762,052 | -1.83% | 64.7만 |
|---|
| 2026.04.30 | ₩770,100 | ₩778,952 | ₩768,906 | ₩777,262 | +0.93% | 65만 |
|---|
| 2026.04.29 | ₩775,277 | ₩780,817 | ₩760,965 | ₩767,779 | -0.97% | 68.4만 |
|---|
| 2026.04.28 | ₩780,589 | ₩781,970 | ₩765,432 | ₩775,036 | -0.71% | 58.6만 |
|---|
| 2026.04.27 | ₩773,936 | ₩789,039 | ₩763,957 | ₩771,629 | -0.30% | 93.2만 |
|---|
| 2026.04.24 | ₩781,072 | ₩781,689 | ₩763,205 | ₩771,401 | -1.24% | 104.1만 |
|---|
| 2026.04.23 | ₩794,820 | ₩800,091 | ₩782,292 | ₩788,234 | -0.83% | 138.7만 |
|---|
| 2026.04.22 | ₩819,675 | ₩824,906 | ₩782,654 | ₩790,863 | -3.51% | 130.5만 |
|---|
| 2026.04.21 | ₩858,438 | ₩875,875 | ₩818,722 | ₩819,715 | -4.51% | 163.2만 |
|---|
| 2026.04.20 | ₩894,654 | ₩903,158 | ₩876,358 | ₩881,214 | -1.50% | 78.8만 |
|---|
| 2026.04.17 | ₩900,046 | ₩909,073 | ₩889,315 | ₩892,320 | -0.86% | 74.5만 |
|---|
| 2026.04.16 | ₩910,884 | ₩912,641 | ₩898,544 | ₩902,393 | -0.93% | 67만 |
|---|
| 2026.04.15 | ₩912,976 | ₩915,954 | ₩906,726 | ₩910,200 | -0.30% | 54.7만 |
|---|
| 2026.04.14 | ₩910,025 | ₩914,344 | ₩904,781 | ₩912,265 | +0.25% | 53.5만 |
|---|
| 2026.04.13 | ₩909,033 | ₩917,282 | ₩908,080 | ₩913,848 | +0.53% | 51.6만 |
|---|
| 2026.04.10 | ₩919,253 | ₩921,480 | ₩891,971 | ₩903,681 | -1.69% | 50만 |
|---|
| 2026.04.09 | ₩925,102 | ₩936,945 | ₩918,797 | ₩926,268 | +0.13% | 77.7만 |
|---|
| 2026.04.08 | ₩908,697 | ₩926,564 | ₩903,372 | ₩922,110 | +1.48% | 130.1만 |
|---|
| 2026.04.07 | ₩925,692 | ₩934,611 | ₩920,662 | ₩926,175 | +0.05% | 60.9만 |
|---|
| 2026.04.06 | ₩940,258 | ₩943,021 | ₩922,754 | ₩933,270 | -0.74% | 79.3만 |
|---|
| 2026.04.02 | ₩939,856 | ₩950,385 | ₩936,489 | ₩942,270 | +0.26% | 61.3만 |
|---|
| 2026.04.01 | ₩924,619 | ₩941,841 | ₩918,462 | ₩934,893 | +1.11% | 55.1만 |
|---|
| 2026.03.31 | ₩911,903 | ₩919,495 | ₩895,029 | ₩915,095 | +0.35% | 55.1만 |
|---|
| 2026.03.30 | ₩924,216 | ₩929,541 | ₩890,536 | ₩900,810 | -2.53% | 92.7만 |
|---|
| 2026.03.27 | ₩928,535 | ₩930,668 | ₩909,355 | ₩910,749 | -1.92% | 58.2만 |
|---|
| 2026.03.26 | ₩925,034 | ₩934,799 | ₩922,124 | ₩928,173 | +0.34% | 54.3만 |
|---|
| 2026.03.25 | ₩919,441 | ₩929,246 | ₩914,505 | ₩927,127 | +0.84% | 58만 |
|---|
| 2026.03.24 | ₩898,678 | ₩924,552 | ₩896,263 | ₩914,988 | +1.81% | 73.1만 |
|---|
| 2026.03.23 | ₩946,764 | ₩947,944 | ₩910,414 | ₩912,091 | -3.66% | 122.6만 |
|---|
| 2026.03.20 | ₩958,661 | ₩962,175 | ₩940,258 | ₩948,239 | -1.09% | 171.8만 |
|---|
| 2026.03.19 | ₩964,509 | ₩976,474 | ₩948,320 | ₩957,897 | -0.69% | 85만 |
|---|
| 2026.03.18 | ₩979,143 | ₩980,739 | ₩965,743 | ₩972,235 | -0.71% | 54.6만 |
|---|
| 2026.03.17 | ₩985,112 | ₩988,371 | ₩966,816 | ₩971,149 | -1.42% | 76.4만 |
|---|
| 2026.03.16 | ₩983,891 | ₩989,082 | ₩974,019 | ₩987,151 | +0.33% | 60.5만 |
|---|
| 2026.03.13 | ₩992,502 | ₩1,001,811 | ₩976,930 | ₩984,133 | -0.84% | 48.2만 |
|---|
| 2026.03.12 | ₩987,794 | ₩1,000,859 | ₩974,569 | ₩987,607 | -0.02% | 75.3만 |
|---|
| 2026.03.11 | ₩980,149 | ₩995,386 | ₩977,238 | ₩983,422 | +0.33% | 62.2만 |
|---|
| 2026.03.10 | ₩989,887 | ₩999,236 | ₩979,411 | ₩985,836 | -0.41% | 64.2만 |
|---|
| 2026.03.09 | ₩1,023,420 | ₩1,026,880 | ₩998,699 | ₩1,002,415 | -2.05% | 91만 |
|---|
| 2026.03.06 | ₩995,614 | ₩1,017,625 | ₩989,900 | ₩1,014,205 | +1.87% | 77.3만 |
|---|
| 2026.03.05 | ₩1,005,500 | ₩1,008,585 | ₩985,004 | ₩992,583 | -1.28% | 91.9만 |
|---|
| 2026.03.04 | ₩1,016,042 | ₩1,017,089 | ₩989,551 | ₩1,011,133 | -0.48% | 120.5만 |
|---|
| 2026.03.03 | ₩1,031,266 | ₩1,038,174 | ₩1,008,491 | ₩1,018,202 | -1.27% | 130.5만 |
|---|
| 2026.03.02 | ₩999,276 | ₩1,030,421 | ₩992,315 | ₩1,030,153 | +3.09% | 147.4만 |
|---|
| 2026.02.27 | ₩965,743 | ₩975,521 | ₩958,782 | ₩971,618 | +0.61% | 89.6만 |
|---|
| 2026.02.26 | ₩942,941 | ₩957,440 | ₩939,145 | ₩953,537 | +1.12% | 58.8만 |
|---|
| 2026.02.25 | ₩975,669 | ₩977,144 | ₩926,885 | ₩943,813 | -3.27% | 163.5만 |
|---|
| 2026.02.24 | ₩974,542 | ₩985,300 | ₩952,960 | ₩976,112 | +0.16% | 73.5만 |
|---|
| 2026.02.23 | ₩967,433 | ₩981,101 | ₩964,965 | ₩972,973 | +0.57% | 56.7만 |
|---|
| 2026.02.20 | ₩985,863 | ₩989,551 | ₩963,074 | ₩970,518 | -1.56% | 74.4만 |
|---|
| 2026.02.19 | ₩975,481 | ₩1,000,014 | ₩975,481 | ₩988,371 | +1.32% | 100.8만 |
|---|
| 2026.02.18 | ₩952,290 | ₩973,187 | ₩942,257 | ₩972,222 | +2.09% | 119.5만 |
|---|
| 2026.02.17 | ₩942,351 | ₩949,647 | ₩937,214 | ₩940,419 | -0.20% | 61.5만 |
|---|
| 2026.02.13 | ₩934,625 | ₩950,989 | ₩933,901 | ₩942,364 | +0.83% | 67.6만 |
|---|
| 2026.02.12 | ₩913,097 | ₩934,517 | ₩911,983 | ₩932,291 | +2.10% | 88.7만 |
|---|
| 2026.02.11 | ₩915,230 | ₩922,969 | ₩905,049 | ₩910,521 | -0.51% | 86.5만 |
|---|
| 2026.02.10 | ₩942,029 | ₩942,029 | ₩917,952 | ₩918,797 | -2.47% | 95.6만 |
|---|
| 2026.02.09 | ₩955,214 | ₩959,855 | ₩936,234 | ₩936,261 | -1.98% | 69.4만 |
|---|
| 2026.02.06 | ₩941,600 | ₩954,852 | ₩938,287 | ₩951,136 | +1.01% | 63.5만 |
|---|
| 2026.02.05 | ₩912,426 | ₩944,524 | ₩910,749 | ₩934,222 | +2.39% | 84.5만 |
|---|
| 2026.02.04 | ₩946,630 | ₩951,512 | ₩908,590 | ₩925,169 | -2.27% | 173.2만 |
|---|
| 2026.02.03 | ₩931,137 | ₩949,191 | ₩919,468 | ₩945,597 | +1.55% | 94.3만 |
|---|
| 2026.02.02 | ₩918,797 | ₩926,134 | ₩905,921 | ₩918,824 | +0.00% | 118만 |
|---|
| 2026.01.30 | ₩922,821 | ₩935,792 | ₩913,566 | ₩928,535 | +0.62% | 95.3만 |
|---|
| 2026.01.29 | ₩932,814 | ₩946,227 | ₩920,206 | ₩932,680 | -0.01% | 106.4만 |
|---|
| 2026.01.28 | ₩904,660 | ₩926,496 | ₩890,630 | ₩924,337 | +2.18% | 122.2만 |
|---|
| 2026.01.27 | ₩871,382 | ₩916,128 | ₩853,073 | ₩910,401 | +4.48% | 136.3만 |
|---|
| 2026.01.26 | ₩898,678 | ₩900,623 | ₩884,071 | ₩886,566 | -1.35% | 102.5만 |
|---|
| 2026.01.23 | ₩904,311 | ₩908,469 | ₩896,679 | ₩902,635 | -0.19% | 59.8만 |
|---|
| 2026.01.22 | ₩886,847 | ₩900,153 | ₩885,265 | ₩899,268 | +1.40% | 60.2만 |
|---|
| 2026.01.21 | ₩883,883 | ₩898,181 | ₩878,102 | ₩890,844 | +0.79% | 101.1만 |
|---|
| 2026.01.20 | ₩893,219 | ₩905,049 | ₩875,902 | ₩881,643 | -1.30% | 100.1만 |
|---|
| 2026.01.16 | ₩882,045 | ₩898,248 | ₩881,589 | ₩894,520 | +1.41% | 96.9만 |
|---|
| 2026.01.15 | ₩858,935 | ₩883,132 | ₩849,022 | ₩878,035 | +2.22% | 96.6만 |
|---|
| 2026.01.14 | ₩838,319 | ₩877,914 | ₩838,131 | ₩876,063 | +4.50% | 148.1만 |
|---|
| 2026.01.13 | ₩857,312 | ₩858,157 | ₩831,183 | ₩838,989 | -2.14% | 115.4만 |
|---|
| 2026.01.12 | ₩836,481 | ₩852,751 | ₩836,146 | ₩844,113 | +0.91% | 126.3만 |
|---|
| 2026.01.09 | ₩792,285 | ₩831,330 | ₩792,285 | ₩830,029 | +4.76% | 145만 |
|---|
| 2026.01.08 | ₩828,769 | ₩856,883 | ₩785,941 | ₩792,433 | -4.38% | 360.8만 |
|---|
| 2026.01.07 | ₩826,810 | ₩828,916 | ₩770,596 | ₩773,949 | -6.39% | 167.5만 |
|---|
| 2026.01.06 | ₩824,315 | ₩830,539 | ₩813,934 | ₩819,017 | -0.64% | 99.8만 |
|---|
| 2026.01.05 | ₩796,685 | ₩820,037 | ₩792,982 | ₩819,970 | +2.92% | 94.2만 |
|---|
| 2026.01.02 | ₩763,997 | ₩785,806 | ₩757,169 | ₩785,552 | +2.82% | 47.7만 |
|---|
| 2025.12.31 | ₩771,535 | ₩773,936 | ₩764,574 | ₩764,828 | -0.87% | 42만 |
|---|
| 2025.12.30 | ₩776,471 | ₩778,121 | ₩770,328 | ₩770,676 | -0.75% | 52.6만 |
|---|
| 2025.12.29 | ₩775,170 | ₩778,979 | ₩773,775 | ₩774,982 | -0.02% | 25만 |
|---|
| 2025.12.26 | ₩781,595 | ₩781,595 | ₩771,857 | ₩774,432 | -0.92% | 23만 |
|---|
| 2025.12.24 | ₩779,610 | ₩787,738 | ₩779,489 | ₩781,112 | +0.19% | 20.3만 |
|---|
| 2025.12.23 | ₩785,042 | ₩786,008 | ₩773,533 | ₩778,040 | -0.89% | 56.5만 |
|---|
| 2025.12.22 | ₩763,071 | ₩785,042 | ₩763,071 | ₩784,210 | +2.77% | 53만 |
|---|
| 2025.12.19 | ₩749,081 | ₩765,834 | ₩748,424 | ₩762,481 | +1.79% | 133만 |
|---|
| 2025.12.18 | ₩756,499 | ₩764,453 | ₩748,531 | ₩750,490 | -0.79% | 95만 |
|---|
| 2025.12.17 | ₩754,876 | ₩767,632 | ₩747,901 | ₩756,754 | +0.25% | 76.2만 |
|---|
| 2025.12.16 | ₩769,241 | ₩770,180 | ₩758,967 | ₩762,830 | -0.83% | 48.8만 |
|---|
| 2025.12.15 | ₩763,393 | ₩772,313 | ₩762,629 | ₩772,313 | +1.17% | 44.9만 |
|---|
| 2025.12.12 | ₩755,412 | ₩766,693 | ₩751,804 | ₩764,225 | +1.17% | 78.4만 |
|---|
| 2025.12.11 | ₩747,861 | ₩762,749 | ₩747,016 | ₩751,187 | +0.44% | 61.8만 |
|---|
| 2025.12.10 | ₩736,379 | ₩749,269 | ₩733,053 | ₩744,910 | +1.16% | 68만 |
|---|
| 2025.12.09 | ₩743,247 | ₩748,102 | ₩738,056 | ₩738,566 | -0.63% | 41.1만 |
|---|
| 2025.12.08 | ₩736,379 | ₩742,576 | ₩733,039 | ₩742,496 | +0.83% | 70.6만 |
|---|
| 2025.12.05 | ₩739,732 | ₩740,779 | ₩729,887 | ₩736,339 | -0.46% | 78.6만 |
|---|
| 2025.12.04 | ₩741,530 | ₩751,134 | ₩739,813 | ₩741,744 | +0.03% | 75.3만 |
|---|
| 2025.12.03 | ₩737,130 | ₩743,783 | ₩733,012 | ₩742,174 | +0.68% | 89만 |
|---|
| 2025.12.02 | ₩733,267 | ₩739,437 | ₩731,242 | ₩733,656 | +0.05% | 77.9만 |
|---|
| 2025.12.01 | ₩761,502 | ₩762,535 | ₩729,217 | ₩731,698 | -3.91% | 79.5만 |
|---|
| 2025.11.28 | ₩760,992 | ₩769,483 | ₩760,026 | ₩767,565 | +0.86% | 42.2만 |
|---|
| 2025.11.26 | ₩764,024 | ₩781,447 | ₩760,630 | ₩760,670 | -0.44% | 44.6만 |
|---|
| 2025.11.25 | ₩758,779 | ₩770,583 | ₩758,779 | ₩763,769 | +0.66% | 92만 |
|---|
| 2025.11.24 | ₩755,050 | ₩759,544 | ₩751,134 | ₩758,591 | +0.47% | 73.2만 |
|---|
| 2025.11.21 | ₩762,240 | ₩766,787 | ₩755,265 | ₩760,120 | -0.28% | 94.4만 |
|---|
| 2025.11.20 | ₩765,727 | ₩768,919 | ₩755,842 | ₩760,992 | -0.62% | 68.8만 |
|---|
| 2025.11.19 | ₩751,657 | ₩760,791 | ₩747,727 | ₩757,840 | +0.82% | 66.5만 |
|---|
| 2025.11.18 | ₩757,840 | ₩768,986 | ₩756,740 | ₩760,201 | +0.31% | 104.7만 |
|---|
| 2025.11.17 | ₩751,107 | ₩755,265 | ₩746,157 | ₩755,198 | +0.54% | 91.3만 |
|---|
| 2025.11.14 | ₩748,116 | ₩753,856 | ₩742,241 | ₩748,451 | +0.04% | 74.3만 |
|---|
| 2025.11.13 | ₩755,479 | ₩755,707 | ₩746,895 | ₩748,451 | -0.93% | 82.8만 |
|---|
| 2025.11.12 | ₩758,082 | ₩763,407 | ₩748,988 | ₩749,216 | -1.17% | 67만 |
|---|
| 2025.11.11 | ₩757,143 | ₩765,606 | ₩749,792 | ₩760,174 | +0.40% | 74.3만 |
|---|
| 2025.11.10 | ₩757,572 | ₩760,603 | ₩747,633 | ₩755,131 | -0.32% | 107.6만 |
|---|
| 2025.11.07 | ₩767,189 | ₩767,189 | ₩754,406 | ₩762,682 | -0.59% | 64.6만 |
|---|
| 2025.11.06 | ₩764,547 | ₩775,331 | ₩764,480 | ₩767,176 | +0.34% | 61.1만 |
|---|
| 2025.11.05 | ₩768,262 | ₩777,329 | ₩764,198 | ₩765,217 | -0.40% | 53.6만 |
|---|
| 2025.11.04 | ₩770,569 | ₩777,410 | ₩762,401 | ₩774,124 | +0.46% | 49.4만 |
|---|
| 2025.11.03 | ₩778,550 | ₩779,556 | ₩766,800 | ₩771,803 | -0.87% | 65.8만 |
|---|
| 2025.10.31 | ₩776,820 | ₩786,853 | ₩772,353 | ₩782,587 | +0.74% | 84만 |
|---|
| 2025.10.30 | ₩785,927 | ₩793,693 | ₩774,928 | ₩776,082 | -1.25% | 110.3만 |
|---|
| 2025.10.29 | ₩791,373 | ₩797,033 | ₩781,327 | ₩784,653 | -0.85% | 72.3만 |
|---|
| 2025.10.28 | ₩797,409 | ₩803,378 | ₩793,036 | ₩798,146 | +0.09% | 71.5만 |
|---|
| 2025.10.27 | ₩811,318 | ₩812,364 | ₩798,079 | ₩799,354 | -1.47% | 50.1만 |
|---|
| 2025.10.24 | ₩813,303 | ₩816,187 | ₩800,869 | ₩812,271 | -0.13% | 56.5만 |
|---|
| 2025.10.23 | ₩804,424 | ₩817,958 | ₩802,117 | ₩812,485 | +1.00% | 65.6만 |
|---|
| 2025.10.22 | ₩800,856 | ₩812,780 | ₩798,951 | ₩800,065 | -0.10% | 112.3만 |
|---|
| 2025.10.21 | ₩791,319 | ₩811,345 | ₩766,371 | ₩803,914 | +1.59% | 175.1만 |
|---|
| 2025.10.20 | ₩804,330 | ₩808,676 | ₩799,702 | ₩807,469 | +0.39% | 108.4만 |
|---|
| 2025.10.17 | ₩800,762 | ₩806,999 | ₩793,626 | ₩797,409 | -0.42% | 82.5만 |
|---|
| 2025.10.16 | ₩819,540 | ₩820,613 | ₩801,567 | ₩803,418 | -1.97% | 78.2만 |
|---|
| 2025.10.15 | ₩838,386 | ₩841,068 | ₩804,893 | ₩816,764 | -2.58% | 66.7만 |
|---|
| 2025.10.14 | ₩830,915 | ₩841,551 | ₩829,023 | ₩840,907 | +1.20% | 43.8만 |
|---|
| 2025.10.13 | ₩831,572 | ₩837,044 | ₩827,454 | ₩830,110 | -0.18% | 45.3만 |
|---|
| 2025.10.10 | ₩849,532 | ₩852,067 | ₩830,821 | ₩836,293 | -1.56% | 66만 |
|---|