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 | ₩643,849 | ₩649,348 | ₩641,596 | ₩644,761 | +0.14% | 61.3만 |
| 2026.10.08 | ₩636,848 | ₩653,103 | ₩632,207 | ₩649,804 | +2.03% | 108.7만 |
| 2026.10.07 | ₩649,938 | ₩651,252 | ₩634,366 | ₩635,023 | -2.29% | 71.6만 |
| 2026.10.06 | ₩638,953 | ₩651,440 | ₩635,748 | ₩647,966 | +1.41% | 101.1만 |
| 2026.10.05 | ₩643,768 | ₩644,680 | ₩635,681 | ₩638,578 | -0.81% | 120.1만 |
| 2026.10.02 | ₩642,373 | ₩646,290 | ₩630,463 | ₩641,113 | -0.20% | 268.3만 |
| 2026.10.01 | ₩648,503 | ₩652,942 | ₩645,673 | ₩646,478 | -0.31% | 104.2만 |
| 2026.09.30 | ₩647,819 | ₩655,142 | ₩643,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩648,463 |
| +0.10% |
| 147.6만 |
| 2026.09.29 | ₩674,939 | ₩682,356 | ₩673,437 | ₩676,803 | +0.28% | 69.4만 |
|---|
| 2026.09.28 | ₩682,758 | ₩689,183 | ₩675,904 | ₩678,399 | -0.64% | 55.8만 |
|---|
| 2026.09.25 | ₩682,825 | ₩688,365 | ₩680,022 | ₩684,730 | +0.28% | 53.5만 |
|---|
| 2026.09.24 | ₩690,269 | ₩695,849 | ₩681,927 | ₩682,664 | -1.10% | 53.7만 |
|---|
| 2026.09.23 | ₩684,649 | ₩698,518 | ₩684,126 | ₩689,961 | +0.78% | 85.2만 |
|---|
| 2026.09.22 | ₩707,035 | ₩709,516 | ₩678,332 | ₩683,845 | -3.28% | 100.1만 |
|---|
| 2026.09.21 | ₩703,467 | ₩706,874 | ₩694,051 | ₩706,377 | +0.41% | 107.7만 |
|---|
| 2026.09.18 | ₩702,381 | ₩708,537 | ₩697,311 | ₩707,357 | +0.71% | 125.8만 |
|---|
| 2026.09.17 | ₩711,139 | ₩717,376 | ₩695,218 | ₩702,810 | -1.17% | 110만 |
|---|
| 2026.09.16 | ₩710,857 | ₩716,759 | ₩707,142 | ₩711,903 | +0.15% | 53.8만 |
|---|
| 2026.09.15 | ₩709,932 | ₩719,736 | ₩703,293 | ₩712,534 | +0.37% | 77.1만 |
|---|
| 2026.09.14 | ₩703,306 | ₩716,625 | ₩698,799 | ₩707,357 | +0.58% | 88.7만 |
|---|
| 2026.09.11 | ₩700,127 | ₩701,482 | ₩691,074 | ₩696,063 | -0.58% | 58.8만 |
|---|
| 2026.09.10 | ₩693,488 | ₩701,978 | ₩692,080 | ₩696,037 | +0.37% | 93.4만 |
|---|
| 2026.09.09 | ₩699,685 | ₩706,753 | ₩691,423 | ₩691,503 | -1.17% | 69.9만 |
|---|
| 2026.09.08 | ₩692,080 | ₩702,367 | ₩690,819 | ₩695,540 | +0.50% | 120.7만 |
|---|
| 2026.09.04 | ₩704,902 | ₩704,902 | ₩687,439 | ₩690,712 | -2.01% | 91.2만 |
|---|
| 2026.09.03 | ₩709,784 | ₩717,161 | ₩699,671 | ₩708,497 | -0.18% | 87.4만 |
|---|
| 2026.09.02 | ₩717,349 | ₩718,717 | ₩702,434 | ₩702,568 | -2.06% | 75.9만 |
|---|
| 2026.09.01 | ₩728,427 | ₩737,374 | ₩711,032 | ₩714,760 | -1.88% | 49.9만 |
|---|
| 2026.08.31 | ₩723,773 | ₩726,013 | ₩720,246 | ₩723,867 | +0.01% | 76.5만 |
|---|
| 2026.08.28 | ₩734,155 | ₩734,570 | ₩728,012 | ₩731,740 | -0.33% | 39.3만 |
|---|
| 2026.08.27 | ₩733,739 | ₩735,415 | ₩727,945 | ₩731,150 | -0.35% | 81.4만 |
|---|
| 2026.08.26 | ₩728,401 | ₩742,524 | ₩728,401 | ₩737,615 | +1.27% | 56.1만 |
|---|
| 2026.08.25 | ₩734,758 | ₩737,400 | ₩724,323 | ₩727,650 | -0.97% | 55.4만 |
|---|
| 2026.08.24 | ₩741,706 | ₩741,706 | ₩732,988 | ₩736,716 | -0.67% | 44.1만 |
|---|
| 2026.08.21 | ₩759,330 | ₩761,167 | ₩737,923 | ₩739,064 | -2.67% | 92.7만 |
|---|
| 2026.08.20 | ₩778,912 | ₩785,967 | ₩755,695 | ₩756,272 | -2.91% | 123.6만 |
|---|
| 2026.08.19 | ₩782,412 | ₩793,411 | ₩776,377 | ₩781,728 | -0.09% | 67.2만 |
|---|
| 2026.08.18 | ₩776,672 | ₩797,381 | ₩772,823 | ₩790,178 | +1.74% | 76.4만 |
|---|
| 2026.08.17 | ₩780,400 | ₩784,572 | ₩763,501 | ₩764,775 | -2.00% | 66만 |
|---|
| 2026.08.14 | ₩777,061 | ₩786,449 | ₩770,462 | ₩785,792 | +1.12% | 59.9만 |
|---|
| 2026.08.13 | ₩776,202 | ₩777,839 | ₩767,082 | ₩770,864 | -0.69% | 41만 |
|---|
| 2026.08.12 | ₩765,942 | ₩777,973 | ₩763,850 | ₩774,325 | +1.09% | 62.7만 |
|---|
| 2026.08.11 | ₩772,474 | ₩778,925 | ₩768,504 | ₩772,138 | -0.04% | 43만 |
|---|
| 2026.08.10 | ₩771,213 | ₩780,052 | ₩768,678 | ₩775,089 | +0.50% | 64.3만 |
|---|
| 2026.08.07 | ₩760,215 | ₩768,195 | ₩751,819 | ₩766,626 | +0.84% | 44.3만 |
|---|
| 2026.08.06 | ₩756,205 | ₩762,736 | ₩749,753 | ₩761,476 | +0.70% | 60.4만 |
|---|
| 2026.08.05 | ₩745,568 | ₩747,835 | ₩737,374 | ₩747,701 | +0.29% | 62.8만 |
|---|
| 2026.08.04 | ₩734,691 | ₩744,388 | ₩725,732 | ₩739,761 | +0.69% | 75.3만 |
|---|
| 2026.08.03 | ₩732,344 | ₩747,889 | ₩729,004 | ₩735,630 | +0.45% | 67.3만 |
|---|
| 2026.07.31 | ₩717,362 | ₩731,271 | ₩710,965 | ₩727,596 | +1.43% | 85.3만 |
|---|
| 2026.07.30 | ₩709,610 | ₩717,604 | ₩697,136 | ₩717,362 | +1.09% | 77.5만 |
|---|
| 2026.07.29 | ₩743,516 | ₩744,294 | ₩716,544 | ₩717,630 | -3.48% | 76만 |
|---|
| 2026.07.28 | ₩748,412 | ₩758,364 | ₩735,777 | ₩736,636 | -1.57% | 94.4만 |
|---|
| 2026.07.27 | ₩727,542 | ₩740,364 | ₩727,247 | ₩734,436 | +0.95% | 68만 |
|---|
| 2026.07.24 | ₩718,234 | ₩730,533 | ₩716,826 | ₩727,274 | +1.26% | 65.5만 |
|---|
| 2026.07.23 | ₩720,501 | ₩733,336 | ₩705,975 | ₩715,525 | -0.69% | 108.4만 |
|---|
| 2026.07.22 | ₩701,589 | ₩718,422 | ₩695,393 | ₩704,527 | +0.42% | 105.7만 |
|---|
| 2026.07.21 | ₩657,208 | ₩689,585 | ₩642,481 | ₩687,104 | +4.55% | 244.7만 |
|---|
| 2026.07.20 | ₩702,112 | ₩714,975 | ₩701,133 | ₩702,756 | +0.09% | 103.2만 |
|---|
| 2026.07.17 | ₩704,245 | ₩722,875 | ₩698,330 | ₩699,551 | -0.67% | 104.8만 |
|---|
| 2026.07.16 | ₩705,237 | ₩710,106 | ₩693,636 | ₩695,634 | -1.36% | 127만 |
|---|
| 2026.07.15 | ₩713,379 | ₩718,797 | ₩703,977 | ₩704,446 | -1.25% | 82.5만 |
|---|
| 2026.07.14 | ₩720,085 | ₩729,782 | ₩708,094 | ₩709,073 | -1.53% | 77.4만 |
|---|
| 2026.07.13 | ₩724,967 | ₩731,700 | ₩720,045 | ₩726,711 | +0.24% | 63.4만 |
|---|
| 2026.07.10 | ₩717,121 | ₩725,718 | ₩710,777 | ₩723,773 | +0.93% | 45.6만 |
|---|
| 2026.07.09 | ₩720,984 | ₩723,800 | ₩708,202 | ₩713,848 | -0.99% | 93.8만 |
|---|
| 2026.07.08 | ₩732,371 | ₩735,201 | ₩722,928 | ₩731,123 | -0.17% | 95.5만 |
|---|
| 2026.07.07 | ₩739,077 | ₩741,209 | ₩730,010 | ₩736,394 | -0.36% | 70.3만 |
|---|
| 2026.07.06 | ₩733,658 | ₩735,684 | ₩720,742 | ₩734,664 | +0.14% | 91.8만 |
|---|
| 2026.07.02 | ₩708,027 | ₩736,354 | ₩708,027 | ₩736,354 | +4.00% | 174.2만 |
|---|
| 2026.07.01 | ₩689,988 | ₩704,567 | ₩685,481 | ₩697,378 | +1.07% | 90.3만 |
|---|
| 2026.06.30 | ₩670,298 | ₩683,456 | ₩664,048 | ₩683,107 | +1.91% | 129.3만 |
|---|
| 2026.06.29 | ₩673,302 | ₩675,730 | ₩662,358 | ₩665,282 | -1.19% | 114.9만 |
|---|
| 2026.06.26 | ₩672,967 | ₩680,384 | ₩668,112 | ₩670,660 | -0.34% | 158.4만 |
|---|
| 2026.06.25 | ₩671,961 | ₩687,305 | ₩668,943 | ₩669,721 | -0.33% | 77.5만 |
|---|
| 2026.06.24 | ₩690,926 | ₩693,595 | ₩674,335 | ₩674,657 | -2.35% | 122.3만 |
|---|
| 2026.06.23 | ₩696,197 | ₩696,949 | ₩683,335 | ₩688,351 | -1.13% | 79.1만 |
|---|
| 2026.06.22 | ₩691,530 | ₩692,174 | ₩675,556 | ₩680,451 | -1.60% | 112.3만 |
|---|
| 2026.06.18 | ₩740,552 | ₩742,376 | ₩691,248 | ₩699,457 | -5.55% | 240.3만 |
|---|
| 2026.06.17 | ₩736,341 | ₩749,485 | ₩730,104 | ₩737,883 | +0.21% | 70.9만 |
|---|
| 2026.06.16 | ₩732,183 | ₩743,315 | ₩730,104 | ₩739,305 | +0.97% | 74.1만 |
|---|
| 2026.06.15 | ₩727,421 | ₩732,411 | ₩719,897 | ₩730,614 | +0.44% | 107.3만 |
|---|
| 2026.06.12 | ₩741,706 | ₩743,127 | ₩733,645 | ₩738,125 | -0.48% | 80.1만 |
|---|
| 2026.06.11 | ₩729,460 | ₩750,692 | ₩726,121 | ₩741,062 | +1.59% | 89.7만 |
|---|
| 2026.06.10 | ₩741,572 | ₩741,598 | ₩725,611 | ₩727,140 | -1.95% | 75.1만 |
|---|
| 2026.06.09 | ₩722,057 | ₩736,005 | ₩720,836 | ₩735,898 | +1.92% | 96.8만 |
|---|
| 2026.06.08 | ₩726,992 | ₩733,470 | ₩712,869 | ₩725,356 | -0.23% | 103.3만 |
|---|
| 2026.06.05 | ₩737,682 | ₩740,311 | ₩724,498 | ₩730,171 | -1.02% | 107만 |
|---|
| 2026.06.04 | ₩714,210 | ₩731,553 | ₩712,641 | ₩731,204 | +2.38% | 101.4만 |
|---|
| 2026.06.03 | ₩715,605 | ₩722,164 | ₩705,130 | ₩705,573 | -1.40% | 122.1만 |
|---|
| 2026.06.02 | ₩717,791 | ₩722,164 | ₩713,271 | ₩719,696 | +0.27% | 133.3만 |
|---|
| 2026.06.01 | ₩751,001 | ₩751,001 | ₩722,419 | ₩723,223 | -3.70% | 132.2만 |
|---|
| 2026.05.29 | ₩752,851 | ₩756,365 | ₩739,064 | ₩756,030 | +0.42% | 197.6만 |
|---|
| 2026.05.28 | ₩740,713 | ₩751,832 | ₩739,479 | ₩750,142 | +1.27% | 105.9만 |
|---|
| 2026.05.27 | ₩740,834 | ₩745,045 | ₩735,737 | ₩739,479 | -0.18% | 52.1만 |
|---|
| 2026.05.26 | ₩748,050 | ₩749,740 | ₩738,138 | ₩746,802 | -0.17% | 60.7만 |
|---|
| 2026.05.22 | ₩741,089 | ₩747,996 | ₩738,339 | ₩745,166 | +0.55% | 65.2만 |
|---|
| 2026.05.21 | ₩742,537 | ₩745,676 | ₩733,336 | ₩739,801 | -0.37% | 79.9만 |
|---|
| 2026.05.20 | ₩745,810 | ₩745,810 | ₩734,423 | ₩740,592 | -0.70% | 96.6만 |
|---|
| 2026.05.19 | ₩741,639 | ₩747,191 | ₩737,789 | ₩746,185 | +0.61% | 83만 |
|---|
| 2026.05.18 | ₩724,270 | ₩741,370 | ₩722,928 | ₩737,682 | +1.85% | 128.6만 |
|---|
| 2026.05.15 | ₩735,965 | ₩741,437 | ₩723,116 | ₩725,195 | -1.46% | 64.9만 |
|---|
| 2026.05.14 | ₩742,430 | ₩745,689 | ₩734,047 | ₩735,871 | -0.88% | 52.5만 |
|---|
| 2026.05.13 | ₩743,516 | ₩743,516 | ₩729,769 | ₩740,096 | -0.46% | 56.8만 |
|---|
| 2026.05.12 | ₩737,682 | ₩750,370 | ₩733,082 | ₩748,814 | +1.51% | 68.5만 |
|---|
| 2026.05.11 | ₩732,317 | ₩743,382 | ₩729,796 | ₩735,281 | +0.40% | 66.7만 |
|---|
| 2026.05.08 | ₩744,348 | ₩744,428 | ₩729,956 | ₩737,038 | -0.98% | 74.3만 |
|---|
| 2026.05.07 | ₩750,062 | ₩752,865 | ₩735,402 | ₩740,727 | -1.24% | 84.2만 |
|---|
| 2026.05.06 | ₩749,713 | ₩751,926 | ₩739,359 | ₩750,558 | +0.11% | 77.2만 |
|---|
| 2026.05.05 | ₩764,574 | ₩765,177 | ₩742,256 | ₩749,217 | -2.01% | 92.3만 |
|---|
| 2026.05.04 | ₩760,899 | ₩774,566 | ₩758,055 | ₩760,483 | -0.05% | 70.8만 |
|---|
| 2026.05.01 | ₩776,243 | ₩779,073 | ₩761,945 | ₩762,012 | -1.83% | 64.7만 |
|---|
| 2026.04.30 | ₩770,060 | ₩778,912 | ₩768,866 | ₩777,222 | +0.93% | 65만 |
|---|
| 2026.04.29 | ₩775,237 | ₩780,776 | ₩760,926 | ₩767,739 | -0.97% | 68.4만 |
|---|
| 2026.04.28 | ₩780,548 | ₩781,929 | ₩765,392 | ₩774,995 | -0.71% | 58.6만 |
|---|
| 2026.04.27 | ₩773,895 | ₩788,998 | ₩763,917 | ₩771,589 | -0.30% | 93.2만 |
|---|
| 2026.04.24 | ₩781,031 | ₩781,648 | ₩763,166 | ₩771,361 | -1.24% | 104.1만 |
|---|
| 2026.04.23 | ₩794,779 | ₩800,050 | ₩782,251 | ₩788,193 | -0.83% | 138.7만 |
|---|
| 2026.04.22 | ₩819,632 | ₩824,863 | ₩782,614 | ₩790,822 | -3.51% | 130.5만 |
|---|
| 2026.04.21 | ₩858,394 | ₩875,830 | ₩818,680 | ₩819,672 | -4.51% | 163.2만 |
|---|
| 2026.04.20 | ₩894,607 | ₩903,111 | ₩876,313 | ₩881,168 | -1.50% | 78.8만 |
|---|
| 2026.04.17 | ₩899,999 | ₩909,025 | ₩889,269 | ₩892,273 | -0.86% | 74.5만 |
|---|
| 2026.04.16 | ₩910,836 | ₩912,593 | ₩898,497 | ₩902,346 | -0.93% | 67만 |
|---|
| 2026.04.15 | ₩912,928 | ₩915,906 | ₩906,678 | ₩910,152 | -0.30% | 54.7만 |
|---|
| 2026.04.14 | ₩909,978 | ₩914,296 | ₩904,733 | ₩912,218 | +0.25% | 53.5만 |
|---|
| 2026.04.13 | ₩908,985 | ₩917,234 | ₩908,033 | ₩913,800 | +0.53% | 51.6만 |
|---|
| 2026.04.10 | ₩919,205 | ₩921,432 | ₩891,925 | ₩903,634 | -1.69% | 50만 |
|---|
| 2026.04.09 | ₩925,053 | ₩936,896 | ₩918,749 | ₩926,220 | +0.13% | 77.7만 |
|---|
| 2026.04.08 | ₩908,650 | ₩926,515 | ₩903,325 | ₩922,062 | +1.48% | 130.1만 |
|---|
| 2026.04.07 | ₩925,643 | ₩934,563 | ₩920,614 | ₩926,126 | +0.05% | 60.9만 |
|---|
| 2026.04.06 | ₩940,209 | ₩942,972 | ₩922,706 | ₩933,221 | -0.74% | 79.3만 |
|---|
| 2026.04.02 | ₩939,807 | ₩950,336 | ₩936,440 | ₩942,221 | +0.26% | 61.3만 |
|---|
| 2026.04.01 | ₩924,570 | ₩941,792 | ₩918,414 | ₩934,844 | +1.11% | 55.1만 |
|---|
| 2026.03.31 | ₩911,855 | ₩919,447 | ₩894,983 | ₩915,048 | +0.35% | 55.1만 |
|---|
| 2026.03.30 | ₩924,168 | ₩929,493 | ₩890,489 | ₩900,763 | -2.53% | 92.7만 |
|---|
| 2026.03.27 | ₩928,487 | ₩930,619 | ₩909,307 | ₩910,702 | -1.92% | 58.2만 |
|---|
| 2026.03.26 | ₩924,986 | ₩934,750 | ₩922,076 | ₩928,125 | +0.34% | 54.3만 |
|---|
| 2026.03.25 | ₩919,393 | ₩929,198 | ₩914,457 | ₩927,079 | +0.84% | 58만 |
|---|
| 2026.03.24 | ₩898,631 | ₩924,503 | ₩896,217 | ₩914,940 | +1.81% | 73.1만 |
|---|
| 2026.03.23 | ₩946,714 | ₩947,895 | ₩910,367 | ₩912,043 | -3.66% | 122.6만 |
|---|
| 2026.03.20 | ₩958,611 | ₩962,125 | ₩940,209 | ₩948,190 | -1.09% | 171.8만 |
|---|
| 2026.03.19 | ₩964,459 | ₩976,423 | ₩948,270 | ₩957,847 | -0.69% | 85만 |
|---|
| 2026.03.18 | ₩979,092 | ₩980,688 | ₩965,693 | ₩972,184 | -0.71% | 54.6만 |
|---|
| 2026.03.17 | ₩985,060 | ₩988,320 | ₩966,766 | ₩971,098 | -1.42% | 76.4만 |
|---|
| 2026.03.16 | ₩983,840 | ₩989,030 | ₩973,968 | ₩987,099 | +0.33% | 60.5만 |
|---|
| 2026.03.13 | ₩992,451 | ₩1,001,759 | ₩976,879 | ₩984,081 | -0.84% | 48.2만 |
|---|
| 2026.03.12 | ₩987,743 | ₩1,000,806 | ₩974,518 | ₩987,555 | -0.02% | 75.3만 |
|---|
| 2026.03.11 | ₩980,098 | ₩995,334 | ₩977,187 | ₩983,370 | +0.33% | 62.2만 |
|---|
| 2026.03.10 | ₩989,835 | ₩999,184 | ₩979,360 | ₩985,785 | -0.41% | 64.2만 |
|---|
| 2026.03.09 | ₩1,023,366 | ₩1,026,827 | ₩998,647 | ₩1,002,362 | -2.05% | 91만 |
|---|
| 2026.03.06 | ₩995,562 | ₩1,017,572 | ₩989,849 | ₩1,014,152 | +1.87% | 77.3만 |
|---|
| 2026.03.05 | ₩1,005,447 | ₩1,008,532 | ₩984,953 | ₩992,531 | -1.28% | 91.9만 |
|---|
| 2026.03.04 | ₩1,015,989 | ₩1,017,036 | ₩989,500 | ₩1,011,080 | -0.48% | 120.5만 |
|---|
| 2026.03.03 | ₩1,031,212 | ₩1,038,120 | ₩1,008,438 | ₩1,018,149 | -1.27% | 130.5만 |
|---|
| 2026.03.02 | ₩999,224 | ₩1,030,367 | ₩992,263 | ₩1,030,099 | +3.09% | 147.4만 |
|---|
| 2026.02.27 | ₩965,693 | ₩975,470 | ₩958,732 | ₩971,567 | +0.61% | 89.6만 |
|---|
| 2026.02.26 | ₩942,892 | ₩957,391 | ₩939,096 | ₩953,488 | +1.12% | 58.8만 |
|---|
| 2026.02.25 | ₩975,618 | ₩977,093 | ₩926,837 | ₩943,764 | -3.27% | 163.5만 |
|---|
| 2026.02.24 | ₩974,491 | ₩985,248 | ₩952,911 | ₩976,061 | +0.16% | 73.5만 |
|---|
| 2026.02.23 | ₩967,383 | ₩981,050 | ₩964,915 | ₩972,922 | +0.57% | 56.7만 |
|---|
| 2026.02.20 | ₩985,811 | ₩989,500 | ₩963,024 | ₩970,468 | -1.56% | 74.4만 |
|---|
| 2026.02.19 | ₩975,430 | ₩999,961 | ₩975,430 | ₩988,320 | +1.32% | 100.8만 |
|---|
| 2026.02.18 | ₩952,240 | ₩973,137 | ₩942,208 | ₩972,171 | +2.09% | 119.5만 |
|---|
| 2026.02.17 | ₩942,302 | ₩949,598 | ₩937,165 | ₩940,370 | -0.20% | 61.5만 |
|---|
| 2026.02.13 | ₩934,576 | ₩950,939 | ₩933,852 | ₩942,315 | +0.83% | 67.6만 |
|---|
| 2026.02.12 | ₩913,049 | ₩934,469 | ₩911,936 | ₩932,242 | +2.10% | 88.7만 |
|---|
| 2026.02.11 | ₩915,182 | ₩922,921 | ₩905,002 | ₩910,474 | -0.51% | 86.5만 |
|---|
| 2026.02.10 | ₩941,980 | ₩941,980 | ₩917,904 | ₩918,749 | -2.47% | 95.6만 |
|---|
| 2026.02.09 | ₩955,164 | ₩959,805 | ₩936,186 | ₩936,212 | -1.98% | 69.4만 |
|---|
| 2026.02.06 | ₩941,550 | ₩954,802 | ₩938,238 | ₩951,087 | +1.01% | 63.5만 |
|---|
| 2026.02.05 | ₩912,379 | ₩944,474 | ₩910,702 | ₩934,174 | +2.39% | 84.5만 |
|---|
| 2026.02.04 | ₩946,580 | ₩951,462 | ₩908,543 | ₩925,120 | -2.27% | 173.2만 |
|---|
| 2026.02.03 | ₩931,089 | ₩949,142 | ₩919,420 | ₩945,547 | +1.55% | 94.3만 |
|---|
| 2026.02.02 | ₩918,749 | ₩926,086 | ₩905,874 | ₩918,776 | +0.00% | 118만 |
|---|
| 2026.01.30 | ₩922,773 | ₩935,743 | ₩913,519 | ₩928,487 | +0.62% | 95.3만 |
|---|
| 2026.01.29 | ₩932,765 | ₩946,178 | ₩920,158 | ₩932,631 | -0.01% | 106.4만 |
|---|
| 2026.01.28 | ₩904,613 | ₩926,448 | ₩890,583 | ₩924,289 | +2.18% | 122.2만 |
|---|
| 2026.01.27 | ₩871,337 | ₩916,080 | ₩853,029 | ₩910,353 | +4.48% | 136.3만 |
|---|
| 2026.01.26 | ₩898,631 | ₩900,576 | ₩884,025 | ₩886,519 | -1.35% | 102.5만 |
|---|
| 2026.01.23 | ₩904,264 | ₩908,422 | ₩896,632 | ₩902,587 | -0.19% | 59.8만 |
|---|
| 2026.01.22 | ₩886,801 | ₩900,106 | ₩885,218 | ₩899,221 | +1.40% | 60.2만 |
|---|
| 2026.01.21 | ₩883,837 | ₩898,135 | ₩878,056 | ₩890,798 | +0.79% | 101.1만 |
|---|
| 2026.01.20 | ₩893,172 | ₩905,002 | ₩875,857 | ₩881,597 | -1.30% | 100.1만 |
|---|
| 2026.01.16 | ₩881,999 | ₩898,202 | ₩881,543 | ₩894,473 | +1.41% | 96.9만 |
|---|
| 2026.01.15 | ₩858,890 | ₩883,086 | ₩848,978 | ₩877,989 | +2.22% | 96.6만 |
|---|
| 2026.01.14 | ₩838,275 | ₩877,868 | ₩838,087 | ₩876,018 | +4.50% | 148.1만 |
|---|
| 2026.01.13 | ₩857,267 | ₩858,112 | ₩831,140 | ₩838,946 | -2.14% | 115.4만 |
|---|
| 2026.01.12 | ₩836,438 | ₩852,707 | ₩836,102 | ₩844,069 | +0.91% | 126.3만 |
|---|
| 2026.01.09 | ₩792,244 | ₩831,287 | ₩792,244 | ₩829,986 | +4.76% | 145만 |
|---|
| 2026.01.08 | ₩828,725 | ₩856,838 | ₩785,900 | ₩792,391 | -4.38% | 360.8만 |
|---|
| 2026.01.07 | ₩826,767 | ₩828,873 | ₩770,556 | ₩773,909 | -6.39% | 167.5만 |
|---|
| 2026.01.06 | ₩824,272 | ₩830,496 | ₩813,891 | ₩818,975 | -0.64% | 99.8만 |
|---|
| 2026.01.05 | ₩796,643 | ₩819,994 | ₩792,941 | ₩819,927 | +2.92% | 94.2만 |
|---|
| 2026.01.02 | ₩763,957 | ₩785,765 | ₩757,130 | ₩785,511 | +2.82% | 47.7만 |
|---|
| 2025.12.31 | ₩771,495 | ₩773,895 | ₩764,534 | ₩764,788 | -0.87% | 42만 |
|---|
| 2025.12.30 | ₩776,430 | ₩778,080 | ₩770,288 | ₩770,636 | -0.75% | 52.6만 |
|---|
| 2025.12.29 | ₩775,129 | ₩778,939 | ₩773,735 | ₩774,942 | -0.02% | 25만 |
|---|
| 2025.12.26 | ₩781,554 | ₩781,554 | ₩771,817 | ₩774,392 | -0.92% | 23만 |
|---|
| 2025.12.24 | ₩779,569 | ₩787,697 | ₩779,448 | ₩781,071 | +0.19% | 20.3만 |
|---|
| 2025.12.23 | ₩785,001 | ₩785,967 | ₩773,493 | ₩778,000 | -0.89% | 56.5만 |
|---|
| 2025.12.22 | ₩763,031 | ₩785,001 | ₩763,031 | ₩784,169 | +2.77% | 53만 |
|---|
| 2025.12.19 | ₩749,042 | ₩765,794 | ₩748,385 | ₩762,441 | +1.79% | 133만 |
|---|
| 2025.12.18 | ₩756,459 | ₩764,413 | ₩748,492 | ₩750,451 | -0.79% | 95만 |
|---|
| 2025.12.17 | ₩754,836 | ₩767,592 | ₩747,862 | ₩756,714 | +0.25% | 76.2만 |
|---|
| 2025.12.16 | ₩769,201 | ₩770,140 | ₩758,927 | ₩762,790 | -0.83% | 48.8만 |
|---|
| 2025.12.15 | ₩763,353 | ₩772,273 | ₩762,589 | ₩772,273 | +1.17% | 44.9만 |
|---|
| 2025.12.12 | ₩755,373 | ₩766,653 | ₩751,765 | ₩764,185 | +1.17% | 78.4만 |
|---|
| 2025.12.11 | ₩747,822 | ₩762,710 | ₩746,977 | ₩751,148 | +0.44% | 61.8만 |
|---|
| 2025.12.10 | ₩736,341 | ₩749,230 | ₩733,015 | ₩744,871 | +1.16% | 68만 |
|---|
| 2025.12.09 | ₩743,208 | ₩748,063 | ₩738,017 | ₩738,527 | -0.63% | 41.1만 |
|---|
| 2025.12.08 | ₩736,341 | ₩742,537 | ₩733,001 | ₩742,457 | +0.83% | 70.6만 |
|---|
| 2025.12.05 | ₩739,694 | ₩740,740 | ₩729,849 | ₩736,300 | -0.46% | 78.6만 |
|---|
| 2025.12.04 | ₩741,491 | ₩751,094 | ₩739,774 | ₩741,706 | +0.03% | 75.3만 |
|---|
| 2025.12.03 | ₩737,092 | ₩743,744 | ₩732,974 | ₩742,135 | +0.68% | 89만 |
|---|
| 2025.12.02 | ₩733,229 | ₩739,399 | ₩731,204 | ₩733,618 | +0.05% | 77.9만 |
|---|
| 2025.12.01 | ₩761,462 | ₩762,495 | ₩729,179 | ₩731,660 | -3.91% | 79.5만 |
|---|
| 2025.11.28 | ₩760,952 | ₩769,443 | ₩759,987 | ₩767,525 | +0.86% | 42.2만 |
|---|
| 2025.11.26 | ₩763,984 | ₩781,406 | ₩760,590 | ₩760,631 | -0.44% | 44.6만 |
|---|
| 2025.11.25 | ₩758,739 | ₩770,542 | ₩758,739 | ₩763,729 | +0.66% | 92만 |
|---|
| 2025.11.24 | ₩755,011 | ₩759,504 | ₩751,094 | ₩758,552 | +0.47% | 73.2만 |
|---|
| 2025.11.21 | ₩762,200 | ₩766,747 | ₩755,225 | ₩760,081 | -0.28% | 94.4만 |
|---|
| 2025.11.20 | ₩765,687 | ₩768,879 | ₩755,802 | ₩760,952 | -0.62% | 68.8만 |
|---|
| 2025.11.19 | ₩751,618 | ₩760,751 | ₩747,688 | ₩757,801 | +0.82% | 66.5만 |
|---|
| 2025.11.18 | ₩757,801 | ₩768,946 | ₩756,701 | ₩760,161 | +0.31% | 104.7만 |
|---|
| 2025.11.17 | ₩751,068 | ₩755,225 | ₩746,118 | ₩755,158 | +0.54% | 91.3만 |
|---|
| 2025.11.14 | ₩748,077 | ₩753,817 | ₩742,202 | ₩748,412 | +0.04% | 74.3만 |
|---|
| 2025.11.13 | ₩755,440 | ₩755,668 | ₩746,856 | ₩748,412 | -0.93% | 82.8만 |
|---|
| 2025.11.12 | ₩758,042 | ₩763,367 | ₩748,948 | ₩749,176 | -1.17% | 67만 |
|---|
| 2025.11.11 | ₩757,103 | ₩765,566 | ₩749,753 | ₩760,134 | +0.40% | 74.3만 |
|---|
| 2025.11.10 | ₩757,532 | ₩760,564 | ₩747,594 | ₩755,091 | -0.32% | 107.6만 |
|---|
| 2025.11.07 | ₩767,149 | ₩767,149 | ₩754,367 | ₩762,642 | -0.59% | 64.6만 |
|---|
| 2025.11.06 | ₩764,507 | ₩775,290 | ₩764,440 | ₩767,136 | +0.34% | 61.1만 |
|---|
| 2025.11.05 | ₩768,222 | ₩777,289 | ₩764,158 | ₩765,177 | -0.40% | 53.6만 |
|---|
| 2025.11.04 | ₩770,529 | ₩777,369 | ₩762,361 | ₩774,083 | +0.46% | 49.4만 |
|---|
| 2025.11.03 | ₩778,509 | ₩779,515 | ₩766,760 | ₩771,763 | -0.87% | 65.8만 |
|---|
| 2025.10.31 | ₩776,779 | ₩786,812 | ₩772,313 | ₩782,546 | +0.74% | 84만 |
|---|
| 2025.10.30 | ₩785,886 | ₩793,652 | ₩774,888 | ₩776,041 | -1.25% | 110.3만 |
|---|
| 2025.10.29 | ₩791,332 | ₩796,992 | ₩781,286 | ₩784,612 | -0.85% | 72.3만 |
|---|
| 2025.10.28 | ₩797,367 | ₩803,336 | ₩792,995 | ₩798,105 | +0.09% | 71.5만 |
|---|
| 2025.10.27 | ₩811,276 | ₩812,322 | ₩798,038 | ₩799,312 | -1.47% | 50.1만 |
|---|
| 2025.10.24 | ₩813,261 | ₩816,145 | ₩800,828 | ₩812,228 | -0.13% | 56.5만 |
|---|
| 2025.10.23 | ₩804,382 | ₩817,915 | ₩802,075 | ₩812,443 | +1.00% | 65.6만 |
|---|
| 2025.10.22 | ₩800,814 | ₩812,738 | ₩798,910 | ₩800,023 | -0.10% | 112.3만 |
|---|
| 2025.10.21 | ₩791,278 | ₩811,303 | ₩766,331 | ₩803,872 | +1.59% | 175.1만 |
|---|
| 2025.10.20 | ₩804,288 | ₩808,634 | ₩799,661 | ₩807,426 | +0.39% | 108.4만 |
|---|
| 2025.10.17 | ₩800,720 | ₩806,957 | ₩793,585 | ₩797,367 | -0.42% | 82.5만 |
|---|
| 2025.10.16 | ₩819,498 | ₩820,571 | ₩801,525 | ₩803,376 | -1.97% | 78.2만 |
|---|
| 2025.10.15 | ₩838,342 | ₩841,025 | ₩804,851 | ₩816,721 | -2.58% | 66.7만 |
|---|
| 2025.10.14 | ₩830,871 | ₩841,507 | ₩828,980 | ₩840,864 | +1.20% | 43.8만 |
|---|
| 2025.10.13 | ₩831,529 | ₩837,001 | ₩827,411 | ₩830,067 | -0.18% | 45.3만 |
|---|
| 2025.10.10 | ₩849,488 | ₩852,023 | ₩830,777 | ₩836,250 | -1.56% | 66만 |
|---|
| 2025.10.09 | ₩855,711 | ₩859,601 | ₩846,819 | ₩851,701 | -0.47% | 100.7만 |
|---|
| 2025.10.08 | ₩844,981 | ₩856,435 | ₩839,013 | ₩855,644 | +1.26% | 93.9만 |
|---|
| 2025.10.07 | ₩835,391 | ₩842,044 | ₩829,423 | ₩833,755 | -0.20% | 83.8만 |
|---|
| 2025.10.06 | ₩816,976 | ₩831,180 | ₩816,815 | ₩829,584 | +1.54% | 54만 |
|---|
| 2025.10.03 | ₩814,133 | ₩819,015 | ₩811,853 | ₩817,539 | +0.42% | 43.6만 |
|---|
| 2025.10.02 | ₩809,841 | ₩814,481 | ₩807,373 | ₩811,464 | +0.20% | 45.4만 |
|---|
| 2025.10.01 | ₩814,428 | ₩819,296 | ₩808,781 | ₩812,013 | -0.30% | 55.8만 |
|---|
| 2025.09.30 | ₩795,489 | ₩818,317 | ₩795,489 | ₩817,244 | +2.73% | 80.3만 |
|---|
| 2025.09.29 | ₩802,477 | ₩810,283 | ₩793,357 | ₩796,683 | -0.72% | 77.7만 |
|---|
| 2025.09.26 | ₩790,648 | ₩797,984 | ₩787,107 | ₩797,394 | +0.85% | 51.1만 |
|---|
| 2025.09.25 | ₩791,332 | ₩796,361 | ₩781,259 | ₩785,658 | -0.72% | 107.4만 |
|---|
| 2025.09.24 | ₩778,778 | ₩790,795 | ₩773,895 | ₩786,329 | +0.97% | 78.4만 |
|---|
| 2025.09.23 | ₩772,554 | ₩778,818 | ₩765,955 | ₩774,003 | +0.19% | 65.6만 |
|---|
| 2025.09.22 | ₩769,456 | ₩774,767 | ₩764,856 | ₩772,755 | +0.43% | 56.7만 |
|---|
| 2025.09.19 | ₩767,069 | ₩772,755 | ₩758,471 | ₩768,571 | +0.20% | 147.8만 |
|---|
| 2025.09.18 | ₩767,189 | ₩773,869 | ₩762,254 | ₩769,536 | +0.31% | 79.9만 |
|---|
| 2025.09.17 | ₩776,712 | ₩784,625 | ₩773,077 | ₩774,003 | -0.35% | 79만 |
|---|
| 2025.09.16 | ₩775,237 | ₩787,630 | ₩772,487 | ₩777,061 | +0.24% | 110.5만 |
|---|
| 2025.09.15 | ₩769,872 | ₩773,185 | ₩766,009 | ₩770,596 | +0.09% | 80.5만 |
|---|
| 2025.09.12 | ₩781,058 | ₩782,117 | ₩771,454 | ₩772,501 | -1.10% | 71.8만 |
|---|
| 2025.09.11 | ₩776,994 | ₩785,645 | ₩775,237 | ₩781,876 | +0.63% | 90.1만 |
|---|
| 2025.09.10 | ₩766,170 | ₩779,046 | ₩764,507 | ₩777,745 | +1.51% | 54.7만 |
|---|
| 2025.09.09 | ₩778,536 | ₩778,576 | ₩766,438 | ₩766,693 | -1.52% | 48.3만 |
|---|
| 2025.09.08 | ₩771,200 | ₩780,776 | ₩766,344 | ₩780,468 | +1.20% | 81.4만 |
|---|
| 2025.09.05 | ₩777,034 | ₩779,488 | ₩770,972 | ₩778,992 | +0.25% | 63.4만 |
|---|
| 2025.09.04 | ₩780,213 | ₩780,521 | ₩772,554 | ₩777,597 | -0.34% | 50.6만 |
|---|
| 2025.09.03 | ₩786,678 | ₩788,649 | ₩774,821 | ₩779,274 | -0.94% | 46.3만 |
|---|
| 2025.09.02 | ₩793,853 | ₩799,594 | ₩784,974 | ₩790,420 | -0.43% | 63.6만 |
|---|
| 2025.08.29 | ₩788,515 | ₩793,437 | ₩787,415 | ₩791,385 | +0.36% | 52.9만 |
|---|
| 2025.08.28 | ₩786,785 | ₩788,569 | ₩779,126 | ₩788,515 | +0.22% | 47.9만 |
|---|
| 2025.08.27 | ₩797,434 | ₩797,434 | ₩784,679 | ₩786,785 | -1.34% | 67.9만 |
|---|