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 | ₩642,908 | ₩648,399 | ₩640,658 | ₩643,819 | +0.14% | 61.3만 |
| 2026.10.08 | ₩635,917 | ₩652,149 | ₩631,283 | ₩648,854 | +2.03% | 108.7만 |
| 2026.10.07 | ₩648,988 | ₩650,301 | ₩633,439 | ₩634,095 | -2.29% | 71.6만 |
| 2026.10.06 | ₩638,020 | ₩650,488 | ₩634,819 | ₩647,020 | +1.41% | 101.1만 |
| 2026.10.05 | ₩642,828 | ₩643,738 | ₩634,752 | ₩637,645 | -0.81% | 120.1만 |
| 2026.10.02 | ₩641,435 | ₩645,345 | ₩629,542 | ₩640,176 | -0.20% | 268.3만 |
| 2026.10.01 | ₩647,555 | ₩651,988 | ₩644,729 | ₩645,533 | -0.31% | 104.2만 |
| 2026.09.30 | ₩646,872 | ₩654,185 | ₩642,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩647,515 |
| +0.10% |
| 147.6만 |
| 2026.09.29 | ₩673,952 | ₩681,359 | ₩672,452 | ₩675,814 | +0.28% | 69.4만 |
|---|
| 2026.09.28 | ₩681,760 | ₩688,176 | ₩674,917 | ₩677,408 | -0.64% | 55.8만 |
|---|
| 2026.09.25 | ₩681,827 | ₩687,359 | ₩679,028 | ₩683,729 | +0.28% | 53.5만 |
|---|
| 2026.09.24 | ₩689,260 | ₩694,832 | ₩680,930 | ₩681,667 | -1.10% | 53.7만 |
|---|
| 2026.09.23 | ₩683,649 | ₩697,497 | ₩683,127 | ₩688,952 | +0.78% | 85.2만 |
|---|
| 2026.09.22 | ₩706,001 | ₩708,479 | ₩677,341 | ₩682,845 | -3.28% | 100.1만 |
|---|
| 2026.09.21 | ₩702,439 | ₩705,841 | ₩693,037 | ₩705,345 | +0.41% | 107.7만 |
|---|
| 2026.09.18 | ₩701,354 | ₩707,501 | ₩696,292 | ₩706,323 | +0.71% | 125.8만 |
|---|
| 2026.09.17 | ₩710,100 | ₩716,327 | ₩694,202 | ₩701,783 | -1.17% | 110만 |
|---|
| 2026.09.16 | ₩709,818 | ₩715,711 | ₩706,109 | ₩710,863 | +0.15% | 53.8만 |
|---|
| 2026.09.15 | ₩708,894 | ₩718,684 | ₩702,265 | ₩711,493 | +0.37% | 77.1만 |
|---|
| 2026.09.14 | ₩702,278 | ₩715,577 | ₩697,778 | ₩706,323 | +0.58% | 88.7만 |
|---|
| 2026.09.11 | ₩699,104 | ₩700,457 | ₩690,064 | ₩695,046 | -0.58% | 58.8만 |
|---|
| 2026.09.10 | ₩692,475 | ₩700,952 | ₩691,068 | ₩695,019 | +0.37% | 93.4만 |
|---|
| 2026.09.09 | ₩698,662 | ₩705,720 | ₩690,412 | ₩690,493 | -1.17% | 69.9만 |
|---|
| 2026.09.08 | ₩691,068 | ₩701,341 | ₩689,810 | ₩694,524 | +0.50% | 120.7만 |
|---|
| 2026.09.04 | ₩703,872 | ₩703,872 | ₩686,435 | ₩689,702 | -2.01% | 91.2만 |
|---|
| 2026.09.03 | ₩708,747 | ₩716,113 | ₩698,649 | ₩707,461 | -0.18% | 87.4만 |
|---|
| 2026.09.02 | ₩716,301 | ₩717,667 | ₩701,408 | ₩701,542 | -2.06% | 75.9만 |
|---|
| 2026.09.01 | ₩727,363 | ₩736,296 | ₩709,993 | ₩713,716 | -1.88% | 49.9만 |
|---|
| 2026.08.31 | ₩722,716 | ₩724,952 | ₩719,193 | ₩722,809 | +0.01% | 76.5만 |
|---|
| 2026.08.28 | ₩733,082 | ₩733,497 | ₩726,948 | ₩730,671 | -0.33% | 39.3만 |
|---|
| 2026.08.27 | ₩732,667 | ₩734,341 | ₩726,881 | ₩730,082 | -0.35% | 81.4만 |
|---|
| 2026.08.26 | ₩727,336 | ₩741,439 | ₩727,336 | ₩736,537 | +1.27% | 56.1만 |
|---|
| 2026.08.25 | ₩733,684 | ₩736,323 | ₩723,265 | ₩726,586 | -0.97% | 55.4만 |
|---|
| 2026.08.24 | ₩740,622 | ₩740,622 | ₩731,917 | ₩735,640 | -0.67% | 44.1만 |
|---|
| 2026.08.21 | ₩758,220 | ₩760,055 | ₩736,845 | ₩737,983 | -2.67% | 92.7만 |
|---|
| 2026.08.20 | ₩777,773 | ₩784,818 | ₩754,591 | ₩755,166 | -2.91% | 123.6만 |
|---|
| 2026.08.19 | ₩781,269 | ₩792,251 | ₩775,242 | ₩780,586 | -0.09% | 67.2만 |
|---|
| 2026.08.18 | ₩775,537 | ₩796,215 | ₩771,693 | ₩789,023 | +1.74% | 76.4만 |
|---|
| 2026.08.17 | ₩779,260 | ₩783,425 | ₩762,385 | ₩763,657 | -2.00% | 66만 |
|---|
| 2026.08.14 | ₩775,925 | ₩785,300 | ₩769,336 | ₩784,644 | +1.12% | 59.9만 |
|---|
| 2026.08.13 | ₩775,068 | ₩776,702 | ₩765,961 | ₩769,738 | -0.69% | 41만 |
|---|
| 2026.08.12 | ₩764,823 | ₩776,836 | ₩762,733 | ₩773,193 | +1.09% | 62.7만 |
|---|
| 2026.08.11 | ₩771,345 | ₩777,787 | ₩767,381 | ₩771,010 | -0.04% | 43만 |
|---|
| 2026.08.10 | ₩770,086 | ₩778,912 | ₩767,555 | ₩773,957 | +0.50% | 64.3만 |
|---|
| 2026.08.07 | ₩759,104 | ₩767,073 | ₩750,720 | ₩765,506 | +0.84% | 44.3만 |
|---|
| 2026.08.06 | ₩755,099 | ₩761,622 | ₩748,658 | ₩760,363 | +0.70% | 60.4만 |
|---|
| 2026.08.05 | ₩744,479 | ₩746,742 | ₩736,296 | ₩746,608 | +0.29% | 62.8만 |
|---|
| 2026.08.04 | ₩733,617 | ₩743,300 | ₩724,671 | ₩738,680 | +0.69% | 75.3만 |
|---|
| 2026.08.03 | ₩731,274 | ₩746,796 | ₩727,939 | ₩734,555 | +0.45% | 67.3만 |
|---|
| 2026.07.31 | ₩716,314 | ₩730,202 | ₩709,926 | ₩726,533 | +1.43% | 85.3만 |
|---|
| 2026.07.30 | ₩708,573 | ₩716,555 | ₩696,118 | ₩716,314 | +1.09% | 77.5만 |
|---|
| 2026.07.29 | ₩742,430 | ₩743,207 | ₩715,497 | ₩716,582 | -3.48% | 76만 |
|---|
| 2026.07.28 | ₩747,318 | ₩757,256 | ₩734,702 | ₩735,559 | -1.57% | 94.4만 |
|---|
| 2026.07.27 | ₩726,479 | ₩739,283 | ₩726,184 | ₩733,363 | +0.95% | 68만 |
|---|
| 2026.07.24 | ₩717,184 | ₩729,466 | ₩715,778 | ₩726,211 | +1.26% | 65.5만 |
|---|
| 2026.07.23 | ₩719,448 | ₩732,265 | ₩704,943 | ₩714,479 | -0.69% | 108.4만 |
|---|
| 2026.07.22 | ₩700,564 | ₩717,372 | ₩694,376 | ₩703,497 | +0.42% | 105.7만 |
|---|
| 2026.07.21 | ₩656,247 | ₩688,577 | ₩641,542 | ₩686,100 | +4.55% | 244.7만 |
|---|
| 2026.07.20 | ₩701,086 | ₩713,930 | ₩700,109 | ₩701,729 | +0.09% | 103.2만 |
|---|
| 2026.07.17 | ₩703,216 | ₩721,818 | ₩697,309 | ₩698,528 | -0.67% | 104.8만 |
|---|
| 2026.07.16 | ₩704,207 | ₩709,068 | ₩692,622 | ₩694,618 | -1.36% | 127만 |
|---|
| 2026.07.15 | ₩712,336 | ₩717,747 | ₩702,948 | ₩703,417 | -1.25% | 82.5만 |
|---|
| 2026.07.14 | ₩719,033 | ₩728,716 | ₩707,059 | ₩708,037 | -1.53% | 77.4만 |
|---|
| 2026.07.13 | ₩723,908 | ₩730,631 | ₩718,992 | ₩725,649 | +0.24% | 63.4만 |
|---|
| 2026.07.10 | ₩716,073 | ₩724,658 | ₩709,738 | ₩722,716 | +0.93% | 45.6만 |
|---|
| 2026.07.09 | ₩719,930 | ₩722,742 | ₩707,167 | ₩712,805 | -0.99% | 93.8만 |
|---|
| 2026.07.08 | ₩731,300 | ₩734,126 | ₩721,872 | ₩730,055 | -0.17% | 95.5만 |
|---|
| 2026.07.07 | ₩737,997 | ₩740,126 | ₩728,943 | ₩735,318 | -0.36% | 70.3만 |
|---|
| 2026.07.06 | ₩732,586 | ₩734,608 | ₩719,689 | ₩733,591 | +0.14% | 91.8만 |
|---|
| 2026.07.02 | ₩706,993 | ₩735,278 | ₩706,993 | ₩735,278 | +4.00% | 174.2만 |
|---|
| 2026.07.01 | ₩688,979 | ₩703,537 | ₩684,479 | ₩696,359 | +1.07% | 90.3만 |
|---|
| 2026.06.30 | ₩669,319 | ₩682,457 | ₩663,078 | ₩682,109 | +1.91% | 129.3만 |
|---|
| 2026.06.29 | ₩672,319 | ₩674,743 | ₩661,390 | ₩664,310 | -1.19% | 114.9만 |
|---|
| 2026.06.26 | ₩671,984 | ₩679,390 | ₩667,136 | ₩669,680 | -0.34% | 158.4만 |
|---|
| 2026.06.25 | ₩670,979 | ₩686,301 | ₩667,966 | ₩668,743 | -0.33% | 77.5만 |
|---|
| 2026.06.24 | ₩689,917 | ₩692,582 | ₩673,350 | ₩673,671 | -2.35% | 122.3만 |
|---|
| 2026.06.23 | ₩695,180 | ₩695,930 | ₩682,336 | ₩687,345 | -1.13% | 79.1만 |
|---|
| 2026.06.22 | ₩690,519 | ₩691,162 | ₩674,569 | ₩679,457 | -1.60% | 112.3만 |
|---|
| 2026.06.18 | ₩739,470 | ₩741,291 | ₩690,238 | ₩698,435 | -5.55% | 240.3만 |
|---|
| 2026.06.17 | ₩735,265 | ₩748,390 | ₩729,037 | ₩736,805 | +0.21% | 70.9만 |
|---|
| 2026.06.16 | ₩731,113 | ₩742,229 | ₩729,037 | ₩738,225 | +0.97% | 74.1만 |
|---|
| 2026.06.15 | ₩726,358 | ₩731,341 | ₩718,845 | ₩729,546 | +0.44% | 107.3만 |
|---|
| 2026.06.12 | ₩740,622 | ₩742,041 | ₩732,573 | ₩737,046 | -0.48% | 80.1만 |
|---|
| 2026.06.11 | ₩728,394 | ₩749,595 | ₩725,059 | ₩739,979 | +1.59% | 89.7만 |
|---|
| 2026.06.10 | ₩740,488 | ₩740,515 | ₩724,550 | ₩726,077 | -1.95% | 75.1만 |
|---|
| 2026.06.09 | ₩721,001 | ₩734,930 | ₩719,783 | ₩734,823 | +1.92% | 96.8만 |
|---|
| 2026.06.08 | ₩725,930 | ₩732,399 | ₩711,827 | ₩724,296 | -0.23% | 103.3만 |
|---|
| 2026.06.05 | ₩736,604 | ₩739,229 | ₩723,439 | ₩729,104 | -1.02% | 107만 |
|---|
| 2026.06.04 | ₩713,167 | ₩730,483 | ₩711,600 | ₩730,135 | +2.38% | 101.4만 |
|---|
| 2026.06.03 | ₩714,559 | ₩721,109 | ₩704,100 | ₩704,542 | -1.40% | 122.1만 |
|---|
| 2026.06.02 | ₩716,742 | ₩721,109 | ₩712,229 | ₩718,644 | +0.27% | 133.3만 |
|---|
| 2026.06.01 | ₩749,903 | ₩749,903 | ₩721,363 | ₩722,167 | -3.70% | 132.2만 |
|---|
| 2026.05.29 | ₩751,751 | ₩755,260 | ₩737,983 | ₩754,925 | +0.42% | 197.6만 |
|---|
| 2026.05.28 | ₩739,631 | ₩750,733 | ₩738,399 | ₩749,046 | +1.27% | 105.9만 |
|---|
| 2026.05.27 | ₩739,751 | ₩743,957 | ₩734,662 | ₩738,399 | -0.18% | 52.1만 |
|---|
| 2026.05.26 | ₩746,957 | ₩748,644 | ₩737,059 | ₩745,711 | -0.17% | 60.7만 |
|---|
| 2026.05.22 | ₩740,006 | ₩746,903 | ₩737,260 | ₩744,077 | +0.55% | 65.2만 |
|---|
| 2026.05.21 | ₩741,452 | ₩744,586 | ₩732,265 | ₩738,720 | -0.37% | 79.9만 |
|---|
| 2026.05.20 | ₩744,720 | ₩744,720 | ₩733,350 | ₩739,510 | -0.70% | 96.6만 |
|---|
| 2026.05.19 | ₩740,555 | ₩746,100 | ₩736,711 | ₩745,095 | +0.61% | 83만 |
|---|
| 2026.05.18 | ₩723,211 | ₩740,287 | ₩721,872 | ₩736,604 | +1.85% | 128.6만 |
|---|
| 2026.05.15 | ₩734,890 | ₩740,354 | ₩722,059 | ₩724,135 | -1.46% | 64.9만 |
|---|
| 2026.05.14 | ₩741,345 | ₩744,599 | ₩732,975 | ₩734,796 | -0.88% | 52.5만 |
|---|
| 2026.05.13 | ₩742,430 | ₩742,430 | ₩728,702 | ₩739,015 | -0.46% | 56.8만 |
|---|
| 2026.05.12 | ₩736,604 | ₩749,274 | ₩732,010 | ₩747,720 | +1.51% | 68.5만 |
|---|
| 2026.05.11 | ₩731,247 | ₩742,296 | ₩728,729 | ₩734,207 | +0.40% | 66.7만 |
|---|
| 2026.05.08 | ₩743,260 | ₩743,341 | ₩728,890 | ₩735,961 | -0.98% | 74.3만 |
|---|
| 2026.05.07 | ₩748,966 | ₩751,765 | ₩734,327 | ₩739,644 | -1.24% | 84.2만 |
|---|
| 2026.05.06 | ₩748,617 | ₩750,827 | ₩738,278 | ₩749,461 | +0.11% | 77.2만 |
|---|
| 2026.05.05 | ₩763,457 | ₩764,059 | ₩741,171 | ₩748,122 | -2.01% | 92.3만 |
|---|
| 2026.05.04 | ₩759,787 | ₩773,434 | ₩756,948 | ₩759,372 | -0.05% | 70.8만 |
|---|
| 2026.05.01 | ₩775,108 | ₩777,934 | ₩760,832 | ₩760,899 | -1.83% | 64.7만 |
|---|
| 2026.04.30 | ₩768,934 | ₩777,773 | ₩767,742 | ₩776,086 | +0.93% | 65만 |
|---|
| 2026.04.29 | ₩774,104 | ₩779,635 | ₩759,814 | ₩766,617 | -0.97% | 68.4만 |
|---|
| 2026.04.28 | ₩779,407 | ₩780,787 | ₩764,273 | ₩773,863 | -0.71% | 58.6만 |
|---|
| 2026.04.27 | ₩772,765 | ₩787,845 | ₩762,800 | ₩770,461 | -0.30% | 93.2만 |
|---|
| 2026.04.24 | ₩779,890 | ₩780,506 | ₩762,050 | ₩770,233 | -1.24% | 104.1만 |
|---|
| 2026.04.23 | ₩793,617 | ₩798,881 | ₩781,108 | ₩787,041 | -0.83% | 138.7만 |
|---|
| 2026.04.22 | ₩818,434 | ₩823,657 | ₩781,470 | ₩789,666 | -3.51% | 130.5만 |
|---|
| 2026.04.21 | ₩857,139 | ₩874,550 | ₩817,483 | ₩818,474 | -4.51% | 163.2만 |
|---|
| 2026.04.20 | ₩893,300 | ₩901,791 | ₩875,032 | ₩879,880 | -1.50% | 78.8만 |
|---|
| 2026.04.17 | ₩898,684 | ₩907,697 | ₩887,969 | ₩890,969 | -0.86% | 74.5만 |
|---|
| 2026.04.16 | ₩909,505 | ₩911,259 | ₩897,184 | ₩901,027 | -0.93% | 67만 |
|---|
| 2026.04.15 | ₩911,594 | ₩914,568 | ₩905,353 | ₩908,822 | -0.30% | 54.7만 |
|---|
| 2026.04.14 | ₩908,648 | ₩912,960 | ₩903,411 | ₩910,885 | +0.25% | 53.5만 |
|---|
| 2026.04.13 | ₩907,657 | ₩915,893 | ₩906,706 | ₩912,465 | +0.53% | 51.6만 |
|---|
| 2026.04.10 | ₩917,862 | ₩920,085 | ₩890,621 | ₩902,313 | -1.69% | 50만 |
|---|
| 2026.04.09 | ₩923,701 | ₩935,527 | ₩917,407 | ₩924,867 | +0.13% | 77.7만 |
|---|
| 2026.04.08 | ₩907,322 | ₩925,161 | ₩902,005 | ₩920,715 | +1.48% | 130.1만 |
|---|
| 2026.04.07 | ₩924,291 | ₩933,197 | ₩919,268 | ₩924,773 | +0.05% | 60.9만 |
|---|
| 2026.04.06 | ₩938,835 | ₩941,594 | ₩921,358 | ₩931,858 | -0.74% | 79.3만 |
|---|
| 2026.04.02 | ₩938,434 | ₩948,947 | ₩935,072 | ₩940,844 | +0.26% | 61.3만 |
|---|
| 2026.04.01 | ₩923,219 | ₩940,416 | ₩917,072 | ₩933,478 | +1.11% | 55.1만 |
|---|
| 2026.03.31 | ₩910,523 | ₩918,103 | ₩893,675 | ₩913,710 | +0.35% | 55.1만 |
|---|
| 2026.03.30 | ₩922,817 | ₩928,134 | ₩889,188 | ₩899,447 | -2.53% | 92.7만 |
|---|
| 2026.03.27 | ₩927,130 | ₩929,259 | ₩907,978 | ₩909,371 | -1.92% | 58.2만 |
|---|
| 2026.03.26 | ₩923,634 | ₩933,384 | ₩920,728 | ₩926,768 | +0.34% | 54.3만 |
|---|
| 2026.03.25 | ₩918,050 | ₩927,840 | ₩913,121 | ₩925,724 | +0.84% | 58만 |
|---|
| 2026.03.24 | ₩897,318 | ₩923,152 | ₩894,907 | ₩913,603 | +1.81% | 73.1만 |
|---|
| 2026.03.23 | ₩945,331 | ₩946,509 | ₩909,036 | ₩910,710 | -3.66% | 122.6만 |
|---|
| 2026.03.20 | ₩957,210 | ₩960,719 | ₩938,835 | ₩946,804 | -1.09% | 171.8만 |
|---|
| 2026.03.19 | ₩963,049 | ₩974,996 | ₩946,884 | ₩956,447 | -0.69% | 85만 |
|---|
| 2026.03.18 | ₩977,661 | ₩979,255 | ₩964,282 | ₩970,764 | -0.71% | 54.6만 |
|---|
| 2026.03.17 | ₩983,621 | ₩986,875 | ₩965,353 | ₩969,679 | -1.42% | 76.4만 |
|---|
| 2026.03.16 | ₩982,402 | ₩987,585 | ₩972,545 | ₩985,657 | +0.33% | 60.5만 |
|---|
| 2026.03.13 | ₩991,000 | ₩1,000,295 | ₩975,451 | ₩982,643 | -0.84% | 48.2만 |
|---|
| 2026.03.12 | ₩986,299 | ₩999,344 | ₩973,094 | ₩986,112 | -0.02% | 75.3만 |
|---|
| 2026.03.11 | ₩978,665 | ₩993,880 | ₩975,759 | ₩981,933 | +0.33% | 62.2만 |
|---|
| 2026.03.10 | ₩988,389 | ₩997,723 | ₩977,929 | ₩984,344 | -0.41% | 64.2만 |
|---|
| 2026.03.09 | ₩1,021,871 | ₩1,025,326 | ₩997,188 | ₩1,000,898 | -2.05% | 91만 |
|---|
| 2026.03.06 | ₩994,107 | ₩1,016,085 | ₩988,402 | ₩1,012,670 | +1.87% | 77.3만 |
|---|
| 2026.03.05 | ₩1,003,978 | ₩1,007,058 | ₩983,514 | ₩991,081 | -1.28% | 91.9만 |
|---|
| 2026.03.04 | ₩1,014,505 | ₩1,015,549 | ₩988,054 | ₩1,009,603 | -0.48% | 120.5만 |
|---|
| 2026.03.03 | ₩1,029,705 | ₩1,036,603 | ₩1,006,964 | ₩1,016,661 | -1.27% | 130.5만 |
|---|
| 2026.03.02 | ₩997,764 | ₩1,028,862 | ₩990,813 | ₩1,028,594 | +3.09% | 147.4만 |
|---|
| 2026.02.27 | ₩964,282 | ₩974,045 | ₩957,331 | ₩970,148 | +0.61% | 89.6만 |
|---|
| 2026.02.26 | ₩941,514 | ₩955,991 | ₩937,724 | ₩952,094 | +1.12% | 58.8만 |
|---|
| 2026.02.25 | ₩974,192 | ₩975,665 | ₩925,483 | ₩942,384 | -3.27% | 163.5만 |
|---|
| 2026.02.24 | ₩973,067 | ₩983,808 | ₩951,518 | ₩974,634 | +0.16% | 73.5만 |
|---|
| 2026.02.23 | ₩965,969 | ₩979,616 | ₩963,505 | ₩971,500 | +0.57% | 56.7만 |
|---|
| 2026.02.20 | ₩984,371 | ₩988,054 | ₩961,616 | ₩969,049 | -1.56% | 74.4만 |
|---|
| 2026.02.19 | ₩974,005 | ₩998,500 | ₩974,005 | ₩986,875 | +1.32% | 100.8만 |
|---|
| 2026.02.18 | ₩950,849 | ₩971,715 | ₩940,831 | ₩970,750 | +2.09% | 119.5만 |
|---|
| 2026.02.17 | ₩940,925 | ₩948,210 | ₩935,795 | ₩938,996 | -0.20% | 61.5만 |
|---|
| 2026.02.13 | ₩933,210 | ₩949,550 | ₩932,487 | ₩940,938 | +0.83% | 67.6만 |
|---|
| 2026.02.12 | ₩911,715 | ₩933,103 | ₩910,603 | ₩930,880 | +2.10% | 88.7만 |
|---|
| 2026.02.11 | ₩913,844 | ₩921,572 | ₩903,679 | ₩909,143 | -0.51% | 86.5만 |
|---|
| 2026.02.10 | ₩940,603 | ₩940,603 | ₩916,563 | ₩917,407 | -2.47% | 95.6만 |
|---|
| 2026.02.09 | ₩953,768 | ₩958,402 | ₩934,817 | ₩934,844 | -1.98% | 69.4만 |
|---|
| 2026.02.06 | ₩940,175 | ₩953,407 | ₩936,867 | ₩949,697 | +1.01% | 63.5만 |
|---|
| 2026.02.05 | ₩911,045 | ₩943,094 | ₩909,371 | ₩932,809 | +2.39% | 84.5만 |
|---|
| 2026.02.04 | ₩945,197 | ₩950,072 | ₩907,215 | ₩923,768 | -2.27% | 173.2만 |
|---|
| 2026.02.03 | ₩929,728 | ₩947,755 | ₩918,076 | ₩944,166 | +1.55% | 94.3만 |
|---|
| 2026.02.02 | ₩917,407 | ₩924,733 | ₩904,550 | ₩917,434 | +0.00% | 118만 |
|---|
| 2026.01.30 | ₩921,425 | ₩934,375 | ₩912,184 | ₩927,130 | +0.62% | 95.3만 |
|---|
| 2026.01.29 | ₩931,402 | ₩944,795 | ₩918,813 | ₩931,268 | -0.01% | 106.4만 |
|---|
| 2026.01.28 | ₩903,291 | ₩925,094 | ₩889,282 | ₩922,938 | +2.18% | 122.2만 |
|---|
| 2026.01.27 | ₩870,063 | ₩914,742 | ₩851,782 | ₩909,023 | +4.48% | 136.3만 |
|---|
| 2026.01.26 | ₩897,318 | ₩899,260 | ₩882,733 | ₩885,224 | -1.35% | 102.5만 |
|---|
| 2026.01.23 | ₩902,943 | ₩907,094 | ₩895,322 | ₩901,268 | -0.19% | 59.8만 |
|---|
| 2026.01.22 | ₩885,505 | ₩898,791 | ₩883,925 | ₩897,907 | +1.40% | 60.2만 |
|---|
| 2026.01.21 | ₩882,545 | ₩896,822 | ₩876,773 | ₩889,496 | +0.79% | 101.1만 |
|---|
| 2026.01.20 | ₩891,867 | ₩903,679 | ₩874,577 | ₩880,309 | -1.30% | 100.1만 |
|---|
| 2026.01.16 | ₩880,710 | ₩896,889 | ₩880,255 | ₩893,166 | +1.41% | 96.9만 |
|---|
| 2026.01.15 | ₩857,635 | ₩881,795 | ₩847,737 | ₩876,706 | +2.22% | 96.6만 |
|---|
| 2026.01.14 | ₩837,050 | ₩876,586 | ₩836,862 | ₩874,737 | +4.50% | 148.1만 |
|---|
| 2026.01.13 | ₩856,014 | ₩856,858 | ₩829,925 | ₩837,720 | -2.14% | 115.4만 |
|---|
| 2026.01.12 | ₩835,215 | ₩851,461 | ₩834,880 | ₩842,836 | +0.91% | 126.3만 |
|---|
| 2026.01.09 | ₩791,086 | ₩830,072 | ₩791,086 | ₩828,773 | +4.76% | 145만 |
|---|
| 2026.01.08 | ₩827,514 | ₩855,586 | ₩784,751 | ₩791,233 | -4.38% | 360.8만 |
|---|
| 2026.01.07 | ₩825,559 | ₩827,662 | ₩769,430 | ₩772,778 | -6.39% | 167.5만 |
|---|
| 2026.01.06 | ₩823,068 | ₩829,282 | ₩812,702 | ₩817,778 | -0.64% | 99.8만 |
|---|
| 2026.01.05 | ₩795,479 | ₩818,796 | ₩791,782 | ₩818,729 | +2.92% | 94.2만 |
|---|
| 2026.01.02 | ₩762,841 | ₩784,617 | ₩756,024 | ₩784,363 | +2.82% | 47.7만 |
|---|
| 2025.12.31 | ₩770,367 | ₩772,765 | ₩763,416 | ₩763,671 | -0.87% | 42만 |
|---|
| 2025.12.30 | ₩775,296 | ₩776,943 | ₩769,162 | ₩769,510 | -0.75% | 52.6만 |
|---|
| 2025.12.29 | ₩773,997 | ₩777,800 | ₩772,604 | ₩773,809 | -0.02% | 25만 |
|---|
| 2025.12.26 | ₩780,412 | ₩780,412 | ₩770,689 | ₩773,260 | -0.92% | 23만 |
|---|
| 2025.12.24 | ₩778,430 | ₩786,546 | ₩778,309 | ₩779,930 | +0.19% | 20.3만 |
|---|
| 2025.12.23 | ₩783,854 | ₩784,818 | ₩772,363 | ₩776,863 | -0.89% | 56.5만 |
|---|
| 2025.12.22 | ₩761,916 | ₩783,854 | ₩761,916 | ₩783,023 | +2.77% | 53만 |
|---|
| 2025.12.19 | ₩747,948 | ₩764,675 | ₩747,291 | ₩761,327 | +1.79% | 133만 |
|---|
| 2025.12.18 | ₩755,354 | ₩763,296 | ₩747,399 | ₩749,354 | -0.79% | 95만 |
|---|
| 2025.12.17 | ₩753,733 | ₩766,470 | ₩746,769 | ₩755,608 | +0.25% | 76.2만 |
|---|
| 2025.12.16 | ₩768,077 | ₩769,015 | ₩757,818 | ₩761,675 | -0.83% | 48.8만 |
|---|
| 2025.12.15 | ₩762,238 | ₩771,144 | ₩761,474 | ₩771,144 | +1.17% | 44.9만 |
|---|
| 2025.12.12 | ₩754,269 | ₩765,532 | ₩750,666 | ₩763,068 | +1.17% | 78.4만 |
|---|
| 2025.12.11 | ₩746,729 | ₩761,595 | ₩745,885 | ₩750,050 | +0.44% | 61.8만 |
|---|
| 2025.12.10 | ₩735,265 | ₩748,135 | ₩731,943 | ₩743,783 | +1.16% | 68만 |
|---|
| 2025.12.09 | ₩742,122 | ₩746,970 | ₩736,939 | ₩737,448 | -0.63% | 41.1만 |
|---|
| 2025.12.08 | ₩735,265 | ₩741,452 | ₩731,930 | ₩741,372 | +0.83% | 70.6만 |
|---|
| 2025.12.05 | ₩738,613 | ₩739,658 | ₩728,783 | ₩735,225 | -0.46% | 78.6만 |
|---|
| 2025.12.04 | ₩740,408 | ₩749,997 | ₩738,693 | ₩740,622 | +0.03% | 75.3만 |
|---|
| 2025.12.03 | ₩736,015 | ₩742,658 | ₩731,903 | ₩741,050 | +0.68% | 89만 |
|---|
| 2025.12.02 | ₩732,158 | ₩738,318 | ₩730,135 | ₩732,546 | +0.05% | 77.9만 |
|---|
| 2025.12.01 | ₩760,349 | ₩761,381 | ₩728,113 | ₩730,591 | -3.91% | 79.5만 |
|---|
| 2025.11.28 | ₩759,840 | ₩768,318 | ₩758,876 | ₩766,403 | +0.86% | 42.2만 |
|---|
| 2025.11.26 | ₩762,867 | ₩780,264 | ₩759,479 | ₩759,519 | -0.44% | 44.6만 |
|---|
| 2025.11.25 | ₩757,631 | ₩769,416 | ₩757,631 | ₩762,613 | +0.66% | 92만 |
|---|
| 2025.11.24 | ₩753,907 | ₩758,394 | ₩749,997 | ₩757,443 | +0.47% | 73.2만 |
|---|
| 2025.11.21 | ₩761,086 | ₩765,626 | ₩754,122 | ₩758,970 | -0.28% | 94.4만 |
|---|
| 2025.11.20 | ₩764,568 | ₩767,756 | ₩754,698 | ₩759,840 | -0.62% | 68.8만 |
|---|
| 2025.11.19 | ₩750,519 | ₩759,640 | ₩746,595 | ₩756,693 | +0.82% | 66.5만 |
|---|
| 2025.11.18 | ₩756,693 | ₩767,823 | ₩755,595 | ₩759,050 | +0.31% | 104.7만 |
|---|
| 2025.11.17 | ₩749,970 | ₩754,122 | ₩745,028 | ₩754,055 | +0.54% | 91.3만 |
|---|
| 2025.11.14 | ₩746,983 | ₩752,716 | ₩741,117 | ₩747,318 | +0.04% | 74.3만 |
|---|
| 2025.11.13 | ₩754,336 | ₩754,564 | ₩745,765 | ₩747,318 | -0.93% | 82.8만 |
|---|
| 2025.11.12 | ₩756,934 | ₩762,251 | ₩747,854 | ₩748,082 | -1.17% | 67만 |
|---|
| 2025.11.11 | ₩755,997 | ₩764,448 | ₩748,658 | ₩759,024 | +0.40% | 74.3만 |
|---|
| 2025.11.10 | ₩756,425 | ₩759,452 | ₩746,501 | ₩753,988 | -0.32% | 107.6만 |
|---|
| 2025.11.07 | ₩766,028 | ₩766,028 | ₩753,265 | ₩761,528 | -0.59% | 64.6만 |
|---|
| 2025.11.06 | ₩763,390 | ₩774,157 | ₩763,323 | ₩766,015 | +0.34% | 61.1만 |
|---|
| 2025.11.05 | ₩767,099 | ₩776,153 | ₩763,041 | ₩764,059 | -0.40% | 53.6만 |
|---|
| 2025.11.04 | ₩769,403 | ₩776,233 | ₩761,247 | ₩772,952 | +0.46% | 49.4만 |
|---|
| 2025.11.03 | ₩777,372 | ₩778,376 | ₩765,640 | ₩770,635 | -0.87% | 65.8만 |
|---|
| 2025.10.31 | ₩775,644 | ₩785,662 | ₩771,184 | ₩781,403 | +0.74% | 84만 |
|---|
| 2025.10.30 | ₩784,738 | ₩792,492 | ₩773,756 | ₩774,907 | -1.25% | 110.3만 |
|---|
| 2025.10.29 | ₩790,175 | ₩795,827 | ₩780,144 | ₩783,465 | -0.85% | 72.3만 |
|---|
| 2025.10.28 | ₩796,202 | ₩802,162 | ₩791,836 | ₩796,939 | +0.09% | 71.5만 |
|---|
| 2025.10.27 | ₩810,090 | ₩811,135 | ₩796,872 | ₩798,144 | -1.47% | 50.1만 |
|---|
| 2025.10.24 | ₩812,072 | ₩814,952 | ₩799,657 | ₩811,041 | -0.13% | 56.5만 |
|---|
| 2025.10.23 | ₩803,206 | ₩816,720 | ₩800,903 | ₩811,255 | +1.00% | 65.6만 |
|---|
| 2025.10.22 | ₩799,644 | ₩811,550 | ₩797,742 | ₩798,854 | -0.10% | 112.3만 |
|---|
| 2025.10.21 | ₩790,122 | ₩810,117 | ₩765,211 | ₩802,697 | +1.59% | 175.1만 |
|---|
| 2025.10.20 | ₩803,113 | ₩807,452 | ₩798,492 | ₩806,247 | +0.39% | 108.4만 |
|---|
| 2025.10.17 | ₩799,550 | ₩805,778 | ₩792,425 | ₩796,202 | -0.42% | 82.5만 |
|---|
| 2025.10.16 | ₩818,300 | ₩819,371 | ₩800,354 | ₩802,202 | -1.97% | 78.2만 |
|---|
| 2025.10.15 | ₩837,117 | ₩839,796 | ₩803,675 | ₩815,528 | -2.58% | 66.7만 |
|---|
| 2025.10.14 | ₩829,657 | ₩840,278 | ₩827,769 | ₩839,635 | +1.20% | 43.8만 |
|---|
| 2025.10.13 | ₩830,313 | ₩835,778 | ₩826,202 | ₩828,854 | -0.18% | 45.3만 |
|---|
| 2025.10.10 | ₩848,246 | ₩850,778 | ₩829,563 | ₩835,028 | -1.56% | 66만 |
|---|
| 2025.10.09 | ₩854,461 | ₩858,345 | ₩845,581 | ₩850,456 | -0.47% | 100.7만 |
|---|
| 2025.10.08 | ₩843,746 | ₩855,184 | ₩837,787 | ₩854,394 | +1.26% | 93.9만 |
|---|
| 2025.10.07 | ₩834,171 | ₩840,813 | ₩828,211 | ₩832,537 | -0.20% | 83.8만 |
|---|
| 2025.10.06 | ₩815,782 | ₩829,965 | ₩815,622 | ₩828,371 | +1.54% | 54만 |
|---|
| 2025.10.03 | ₩812,943 | ₩817,818 | ₩810,666 | ₩816,345 | +0.42% | 43.6만 |
|---|
| 2025.10.02 | ₩808,657 | ₩813,291 | ₩806,193 | ₩810,278 | +0.20% | 45.4만 |
|---|
| 2025.10.01 | ₩813,238 | ₩818,099 | ₩807,599 | ₩810,827 | -0.30% | 55.8만 |
|---|
| 2025.09.30 | ₩794,327 | ₩817,122 | ₩794,327 | ₩816,050 | +2.73% | 80.3만 |
|---|
| 2025.09.29 | ₩801,305 | ₩809,099 | ₩792,198 | ₩795,519 | -0.72% | 77.7만 |
|---|
| 2025.09.26 | ₩789,492 | ₩796,818 | ₩785,956 | ₩796,229 | +0.85% | 51.1만 |
|---|
| 2025.09.25 | ₩790,175 | ₩795,198 | ₩780,117 | ₩784,510 | -0.72% | 107.4만 |
|---|
| 2025.09.24 | ₩777,640 | ₩789,639 | ₩772,765 | ₩785,180 | +0.97% | 78.4만 |
|---|
| 2025.09.23 | ₩771,425 | ₩777,680 | ₩764,836 | ₩772,872 | +0.19% | 65.6만 |
|---|
| 2025.09.22 | ₩768,332 | ₩773,635 | ₩763,738 | ₩771,626 | +0.43% | 56.7만 |
|---|
| 2025.09.19 | ₩765,948 | ₩771,626 | ₩757,363 | ₩767,448 | +0.20% | 147.8만 |
|---|
| 2025.09.18 | ₩766,068 | ₩772,738 | ₩761,140 | ₩768,412 | +0.31% | 79.9만 |
|---|
| 2025.09.17 | ₩775,577 | ₩783,479 | ₩771,948 | ₩772,872 | -0.35% | 79만 |
|---|
| 2025.09.16 | ₩774,104 | ₩786,479 | ₩771,358 | ₩775,925 | +0.24% | 110.5만 |
|---|
| 2025.09.15 | ₩768,747 | ₩772,055 | ₩764,890 | ₩769,470 | +0.09% | 80.5만 |
|---|
| 2025.09.12 | ₩779,916 | ₩780,974 | ₩770,327 | ₩771,372 | -1.10% | 71.8만 |
|---|
| 2025.09.11 | ₩775,858 | ₩784,497 | ₩774,104 | ₩780,733 | +0.63% | 90.1만 |
|---|
| 2025.09.10 | ₩765,050 | ₩777,907 | ₩763,390 | ₩776,608 | +1.51% | 54.7만 |
|---|
| 2025.09.09 | ₩777,398 | ₩777,439 | ₩765,318 | ₩765,573 | -1.52% | 48.3만 |
|---|
| 2025.09.08 | ₩770,073 | ₩779,635 | ₩765,224 | ₩779,327 | +1.20% | 81.4만 |
|---|
| 2025.09.05 | ₩775,899 | ₩778,349 | ₩769,845 | ₩777,854 | +0.25% | 63.4만 |
|---|
| 2025.09.04 | ₩779,073 | ₩779,381 | ₩771,425 | ₩776,461 | -0.34% | 50.6만 |
|---|
| 2025.09.03 | ₩785,528 | ₩787,497 | ₩773,689 | ₩778,135 | -0.94% | 46.3만 |
|---|
| 2025.09.02 | ₩792,693 | ₩798,425 | ₩783,827 | ₩789,264 | -0.43% | 63.6만 |
|---|
| 2025.08.29 | ₩787,363 | ₩792,278 | ₩786,265 | ₩790,229 | +0.36% | 52.9만 |
|---|
| 2025.08.28 | ₩785,635 | ₩787,416 | ₩777,988 | ₩787,363 | +0.22% | 47.9만 |
|---|
| 2025.08.27 | ₩796,269 | ₩796,269 | ₩783,532 | ₩785,635 | -1.34% | 67.9만 |
|---|