시장 데이터를 불러오는 중
전체 종목
노퍽서던 과거 주가
Norfolk Southern Corporation Common Stock · NSC · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Norfolk Southern Corporation Common Stock · NSC · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩422,929 | ₩425,698 | ₩421,244 | ₩425,070 | +0.51% | 37.3만 |
| 2026.10.08 | ₩419,064 | ₩425,431 | ₩416,924 | ₩423,999 | +1.18% | 56.6만 |
| 2026.10.07 | ₩420,883 | ₩424,708 | ₩418,489 | ₩418,930 | -0.46% | 82.6만 |
| 2026.10.06 | ₩422,782 | ₩424,615 | ₩420,522 | ₩423,090 | +0.07% | 41.5만 |
| 2026.10.05 | ₩423,999 | ₩426,099 | ₩419,786 | ₩422,983 | -0.24% | 75만 |
| 2026.10.02 | ₩417,432 | ₩425,738 | ₩416,870 | ₩424,601 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,453 | ₩416,268 | ₩408,537 | ₩414,998 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,288 | ₩421,792 | ₩413,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,312 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,308 | ₩419,545 | ₩416,215 | ₩418,663 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩418,877 | ₩420,910 | ₩416,910 | ₩418,729 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩418,087 | ₩420,468 | ₩416,255 | ₩418,663 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩421,003 | ₩423,799 | ₩418,689 | ₩418,890 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩418,663 | ₩424,428 | ₩418,663 | ₩421,351 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,175 | ₩421,191 | ₩413,847 | ₩420,000 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,214 | ₩424,254 | ₩412,563 | ₩413,406 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,193 | ₩426,528 | ₩420,000 | ₩420,214 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,461 | ₩427,878 | ₩422,782 | ₩426,648 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩427,076 | ₩433,149 | ₩423,317 | ₩424,013 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,510 | ₩431,557 | ₩425,658 | ₩428,320 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,226 | ₩430,406 | ₩426,420 | ₩428,092 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩436,064 | ₩436,492 | ₩428,387 | ₩428,387 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩433,817 | ₩435,904 | ₩430,487 | ₩432,440 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩436,158 | ₩437,295 | ₩431,463 | ₩432,440 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩438,539 | ₩442,338 | ₩437,094 | ₩438,619 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩435,810 | ₩443,608 | ₩435,810 | ₩440,679 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,328 | ₩444,224 | ₩434,794 | ₩438,499 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩446,605 | ₩446,605 | ₩438,566 | ₩441,482 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩457,787 | ₩459,512 | ₩441,829 | ₩445,361 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩466,682 | ₩468,153 | ₩457,212 | ₩458,509 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,257 | ₩467,551 | ₩463,124 | ₩466,387 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩468,153 | ₩470,226 | ₩464,180 | ₩465,384 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩469,103 | ₩476,165 | ₩468,795 | ₩471,738 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩471,417 | ₩472,861 | ₩469,410 | ₩469,812 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩470,601 | ₩473,824 | ₩467,471 | ₩472,139 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩464,836 | ₩469,731 | ₩464,742 | ₩469,116 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩461,626 | ₩470,534 | ₩460,168 | ₩463,632 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩460,435 | ₩472,152 | ₩459,205 | ₩462,415 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩460,609 | ₩461,826 | ₩453,212 | ₩453,319 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩448,089 | ₩459,365 | ₩447,929 | ₩456,275 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,293 | ₩456,101 | ₩447,300 | ₩447,300 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,299 | ₩454,964 | ₩450,992 | ₩451,901 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩448,852 | ₩449,922 | ₩444,785 | ₩448,638 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩447,073 | ₩450,390 | ₩445,093 | ₩447,554 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩445,535 | ₩451,473 | ₩444,077 | ₩446,685 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩453,774 | ₩457,533 | ₩447,193 | ₩447,233 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩460,168 | ₩461,452 | ₩455,580 | ₩458,068 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩456,008 | ₩457,452 | ₩451,955 | ₩457,105 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩448,745 | ₩457,238 | ₩445,187 | ₩456,476 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩450,096 | ₩452,744 | ₩446,284 | ₩450,296 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,428 | ₩451,728 | ₩443,635 | ₩448,731 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩447,086 | ₩449,989 | ₩439,770 | ₩446,658 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩453,145 | ₩453,520 | ₩448,063 | ₩449,079 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩461,893 | ₩465,785 | ₩452,918 | ₩453,226 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩470,494 | ₩470,494 | ₩455,687 | ₩459,258 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,280 | ₩472,794 | ₩464,568 | ₩469,036 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩458,790 | ₩479,656 | ₩458,790 | ₩466,213 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,337 | ₩447,421 | ₩441,161 | ₩442,659 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩447,929 | ₩448,464 | ₩442,766 | ₩443,140 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩455,807 | ₩457,439 | ₩446,992 | ₩448,049 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩453,988 | ₩458,161 | ₩451,728 | ₩454,991 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,401 | ₩454,470 | ₩440,559 | ₩452,182 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,289 | ₩439,449 | ₩432,587 | ₩439,449 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩436,064 | ₩440,572 | ₩435,168 | ₩437,161 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,191 | ₩440,131 | ₩436,024 | ₩438,178 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩434,714 | ₩439,502 | ₩433,095 | ₩438,017 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,243 | ₩434,031 | ₩422,889 | ₩433,068 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,349 | ₩433,349 | ₩426,059 | ₩426,982 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,376 | ₩435,208 | ₩427,009 | ₩431,691 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,306 | ₩433,777 | ₩426,099 | ₩430,567 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩430,152 | ₩433,042 | ₩427,531 | ₩431,650 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩420,000 | ₩428,280 | ₩418,663 | ₩426,675 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩424,080 | ₩424,080 | ₩417,713 | ₩420,789 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩418,007 | ₩423,705 | ₩416,763 | ₩423,545 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩417,806 | ₩421,338 | ₩415,131 | ₩418,408 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,343 | ₩417,646 | ₩410,343 | ₩417,405 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,480 | ₩411,801 | ₩405,715 | ₩406,384 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩407,681 | ₩408,684 | ₩404,096 | ₩405,808 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩399,936 | ₩409,620 | ₩399,722 | ₩406,852 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩403,615 | ₩408,965 | ₩399,709 | ₩401,381 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,363 | ₩413,138 | ₩397,863 | ₩401,983 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,352 | ₩419,452 | ₩412,697 | ₩415,733 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩419,947 | ₩420,040 | ₩413,566 | ₩415,024 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩416,750 | ₩422,622 | ₩415,158 | ₩419,880 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,285 | ₩416,937 | ₩411,306 | ₩415,359 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,519 | ₩419,893 | ₩412,630 | ₩413,219 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩414,917 | ₩419,318 | ₩413,513 | ₩417,753 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,364 | ₩422,006 | ₩413,687 | ₩414,556 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩412,042 | ₩422,729 | ₩412,042 | ₩419,264 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,249 | ₩415,573 | ₩402,839 | ₩410,891 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩411,734 | ₩416,081 | ₩408,015 | ₩408,109 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,377 | ₩413,486 | ₩407,761 | ₩411,373 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,199 | ₩409,085 | ₩402,959 | ₩408,176 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,299 | ₩418,154 | ₩403,320 | ₩407,908 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩431,156 | ₩432,012 | ₩407,507 | ₩411,814 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩428,026 | ₩436,051 | ₩428,026 | ₩435,623 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩421,766 | ₩429,617 | ₩420,455 | ₩428,320 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩417,084 | ₩424,347 | ₩416,215 | ₩420,709 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩417,124 | ₩421,124 | ₩414,730 | ₩416,576 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩426,715 | ₩428,962 | ₩414,730 | ₩417,111 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,367 | ₩429,457 | ₩422,769 | ₩425,618 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩424,575 | ₩429,229 | ₩422,849 | ₩428,133 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩422,876 | ₩425,230 | ₩420,000 | ₩422,608 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,205 | ₩424,963 | ₩414,422 | ₩424,869 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩417,686 | ₩421,632 | ₩415,038 | ₩415,426 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,164 | ₩419,920 | ₩413,085 | ₩417,793 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,184 | ₩422,675 | ₩415,680 | ₩416,134 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩416,857 | ₩421,364 | ₩416,857 | ₩417,338 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩425,070 | ₩425,350 | ₩419,024 | ₩419,184 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,338 | ₩427,999 | ₩421,124 | ₩424,347 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩417,793 | ₩420,709 | ₩415,238 | ₩419,425 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩418,663 | ₩421,953 | ₩414,917 | ₩416,870 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,431 | ₩425,431 | ₩421,431 | ₩422,542 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩416,603 | ₩422,595 | ₩416,603 | ₩422,448 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩422,729 | ₩423,946 | ₩416,750 | ₩417,485 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,363 | ₩429,604 | ₩422,221 | ₩423,625 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,340 | ₩429,363 | ₩423,036 | ₩426,541 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩432,520 | ₩432,533 | ₩425,671 | ₩427,638 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,487 | ₩430,968 | ₩407,133 | ₩429,952 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩406,544 | ₩408,778 | ₩398,612 | ₩399,040 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩407,989 | ₩409,273 | ₩402,291 | ₩404,243 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,364 | ₩408,831 | ₩401,354 | ₩406,798 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩404,631 | ₩410,289 | ₩403,802 | ₩404,457 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩398,706 | ₩404,832 | ₩396,419 | ₩404,792 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩400,779 | ₩400,846 | ₩395,322 | ₩398,211 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,485 | ₩401,435 | ₩394,252 | ₩400,873 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,175 | ₩398,117 | ₩393,302 | ₩398,010 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩394,666 | ₩397,515 | ₩393,249 | ₩396,312 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,513 | ₩396,633 | ₩391,831 | ₩394,987 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩391,108 | ₩395,389 | ₩390,373 | ₩393,382 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,290 | ₩387,698 | ₩383,337 | ₩385,892 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩385,049 | ₩388,340 | ₩383,805 | ₩385,290 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,548 | ₩387,898 | ₩380,903 | ₩385,223 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩385,999 | ₩389,263 | ₩383,885 | ₩383,885 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,384 | ₩386,708 | ₩376,836 | ₩383,885 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩382,815 | ₩384,153 | ₩377,291 | ₩377,639 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,007 | ₩381,424 | ₩375,780 | ₩378,870 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩376,743 | ₩379,244 | ₩374,175 | ₩378,910 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,561 | ₩382,842 | ₩377,505 | ₩378,013 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,147 | ₩385,170 | ₩377,264 | ₩379,391 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,200 | ₩385,410 | ₩380,287 | ₩381,143 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩373,640 | ₩377,853 | ₩371,713 | ₩375,980 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,341 | ₩380,782 | ₩371,914 | ₩372,101 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,473 | ₩389,423 | ₩379,712 | ₩380,354 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩392,566 | ₩393,048 | ₩387,015 | ₩389,664 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩391,884 | ₩393,636 | ₩388,554 | ₩388,835 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩391,670 | ₩391,670 | ₩385,357 | ₩387,056 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩395,027 | ₩395,027 | ₩388,192 | ₩389,584 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩395,616 | ₩399,910 | ₩393,931 | ₩398,010 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,294 | ₩406,089 | ₩399,147 | ₩399,254 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩400,846 | ₩405,621 | ₩395,135 | ₩404,524 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩411,975 | ₩414,008 | ₩401,622 | ₩405,073 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩422,568 | ₩425,243 | ₩415,479 | ₩415,880 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,441 | ₩426,407 | ₩420,722 | ₩425,123 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩418,716 | ₩424,682 | ₩414,275 | ₩424,361 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,247 | ₩425,966 | ₩417,338 | ₩424,642 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩417,151 | ₩421,498 | ₩416,028 | ₩420,990 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,248 | ₩422,568 | ₩415,934 | ₩418,676 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩423,852 | ₩423,959 | ₩414,824 | ₩417,124 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩419,920 | ₩423,077 | ₩418,596 | ₩422,796 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩425,003 | ₩425,003 | ₩416,924 | ₩421,378 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩419,706 | ₩425,926 | ₩418,663 | ₩422,983 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩424,013 | ₩424,695 | ₩418,047 | ₩420,067 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,338 | ₩424,187 | ₩420,134 | ₩423,692 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,221 | ₩425,350 | ₩420,883 | ₩422,836 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩418,997 | ₩423,866 | ₩416,830 | ₩421,257 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩426,140 | ₩427,945 | ₩417,713 | ₩420,722 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩421,940 | ₩426,220 | ₩421,632 | ₩424,401 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,353 | ₩422,996 | ₩408,443 | ₩421,940 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩408,617 | ₩410,570 | ₩403,963 | ₩408,925 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩405,915 | ₩411,935 | ₩405,247 | ₩409,942 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩410,717 | ₩413,593 | ₩407,641 | ₩410,517 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩401,836 | ₩412,122 | ₩400,940 | ₩410,423 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,350 | ₩399,656 | ₩387,350 | ₩399,027 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩388,995 | ₩390,841 | ₩383,484 | ₩389,838 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩383,591 | ₩390,159 | ₩383,591 | ₩389,557 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩379,873 | ₩388,754 | ₩379,873 | ₩388,112 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,223 | ₩388,781 | ₩380,368 | ₩380,501 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,373 | ₩392,593 | ₩382,949 | ₩386,520 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,370 | ₩387,270 | ₩384,019 | ₩385,571 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩387,136 | ₩389,557 | ₩383,992 | ₩384,434 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩386,975 | ₩389,851 | ₩385,504 | ₩386,668 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩377,719 | ₩387,283 | ₩376,689 | ₩386,694 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,404 | ₩383,591 | ₩371,580 | ₩375,044 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩388,674 | ₩390,587 | ₩386,561 | ₩388,741 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩384,635 | ₩389,557 | ₩383,738 | ₩388,928 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,551 | ₩387,042 | ₩381,812 | ₩383,043 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,347 | ₩387,524 | ₩383,284 | ₩385,491 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,210 | ₩386,601 | ₩380,782 | ₩386,199 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩388,607 | ₩392,767 | ₩383,257 | ₩384,166 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩379,084 | ₩389,570 | ₩378,950 | ₩387,524 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩390,052 | ₩391,577 | ₩379,766 | ₩379,993 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,394 | ₩389,757 | ₩384,394 | ₩389,436 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩383,778 | ₩389,530 | ₩382,468 | ₩385,116 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,414 | ₩388,139 | ₩383,899 | ₩384,982 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,554 | ₩388,835 | ₩385,985 | ₩386,186 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩389,971 | ₩390,533 | ₩388,032 | ₩388,045 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,012 | ₩391,844 | ₩388,273 | ₩390,640 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,523 | ₩392,352 | ₩389,048 | ₩389,182 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩389,637 | ₩393,021 | ₩389,637 | ₩391,523 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩389,945 | ₩391,162 | ₩388,794 | ₩390,413 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩389,931 | ₩391,470 | ₩386,922 | ₩390,038 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,303 | ₩392,018 | ₩386,828 | ₩389,784 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,345 | ₩396,726 | ₩389,517 | ₩390,346 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,249 | ₩395,469 | ₩391,938 | ₩393,824 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩400,659 | ₩401,836 | ₩392,874 | ₩393,249 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩398,599 | ₩401,060 | ₩395,803 | ₩400,592 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,001 | ₩398,452 | ₩393,476 | ₩397,235 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩391,135 | ₩394,038 | ₩389,664 | ₩393,329 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,510 | ₩395,656 | ₩387,510 | ₩393,596 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩391,095 | ₩391,470 | ₩387,189 | ₩387,270 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩394,599 | ₩395,964 | ₩391,429 | ₩391,911 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩392,847 | ₩395,375 | ₩392,326 | ₩393,503 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,192 | ₩395,870 | ₩391,764 | ₩394,760 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩390,694 | ₩394,920 | ₩388,848 | ₩393,315 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩387,657 | ₩391,282 | ₩384,447 | ₩390,239 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩389,717 | ₩393,249 | ₩387,591 | ₩387,671 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,457 | ₩392,285 | ₩386,400 | ₩390,694 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩386,641 | ₩389,998 | ₩386,253 | ₩387,938 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,398 | ₩387,457 | ₩381,224 | ₩386,641 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,257 | ₩383,992 | ₩377,599 | ₩378,682 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩376,636 | ₩383,832 | ₩376,208 | ₩382,936 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩378,923 | ₩382,053 | ₩374,643 | ₩374,817 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,395 | ₩378,535 | ₩375,151 | ₩376,890 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,355 | ₩378,201 | ₩374,710 | ₩375,512 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩379,846 | ₩381,518 | ₩376,408 | ₩376,408 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,030 | ₩382,588 | ₩378,054 | ₩379,846 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩382,615 | ₩383,324 | ₩378,535 | ₩379,244 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,350 | ₩387,403 | ₩383,016 | ₩383,203 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,183 | ₩385,771 | ₩383,003 | ₩384,648 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,057 | ₩384,835 | ₩378,495 | ₩383,778 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩375,887 | ₩380,247 | ₩375,887 | ₩380,207 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩374,897 | ₩378,482 | ₩374,268 | ₩377,331 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩378,575 | ₩380,782 | ₩375,539 | ₩375,552 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩376,596 | ₩380,020 | ₩375,071 | ₩379,605 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩377,786 | ₩379,873 | ₩376,569 | ₩377,425 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩375,071 | ₩380,582 | ₩373,854 | ₩379,043 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,028 | ₩379,084 | ₩373,840 | ₩376,689 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,522 | ₩376,529 | ₩372,396 | ₩373,894 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,147 | ₩380,702 | ₩374,937 | ₩375,057 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩377,131 | ₩377,973 | ₩374,616 | ₩376,716 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,177 | ₩381,317 | ₩374,415 | ₩375,191 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩386,079 | ₩387,390 | ₩379,084 | ₩379,645 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,179 | ₩391,296 | ₩385,945 | ₩386,066 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩388,045 | ₩390,680 | ₩386,534 | ₩387,604 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,323 | ₩391,764 | ₩387,229 | ₩389,436 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,310 | ₩391,336 | ₩386,882 | ₩387,604 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩389,838 | ₩389,838 | ₩384,354 | ₩385,878 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,447 | ₩390,199 | ₩385,798 | ₩387,497 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩384,795 | ₩390,720 | ₩383,885 | ₩388,313 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,229 | ₩389,798 | ₩384,942 | ₩387,323 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,549 | ₩398,024 | ₩385,638 | ₩385,718 | -2.49% | 92.6만 |
|---|