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 | ₩423,979 | ₩426,755 | ₩422,290 | ₩426,125 | +0.51% | 37.3만 |
| 2026.10.08 | ₩420,104 | ₩426,487 | ₩417,959 | ₩425,052 | +1.18% | 56.6만 |
| 2026.10.07 | ₩421,928 | ₩425,763 | ₩419,527 | ₩419,970 | -0.46% | 82.6만 |
| 2026.10.06 | ₩423,832 | ₩425,669 | ₩421,566 | ₩424,140 | +0.07% | 41.5만 |
| 2026.10.05 | ₩425,052 | ₩427,157 | ₩420,828 | ₩424,033 | -0.24% | 75만 |
| 2026.10.02 | ₩418,468 | ₩426,795 | ₩417,905 | ₩425,655 | +1.72% | 111.4만 |
| 2026.10.01 | ₩412,474 | ₩417,301 | ₩409,551 | ₩416,028 | +0.86% | 107.3만 |
| 2026.09.30 | ₩419,326 | ₩422,839 | ₩414,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414,338 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩417,342 | ₩420,587 | ₩417,248 | ₩419,702 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩419,916 | ₩421,954 | ₩417,945 | ₩419,769 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩419,125 | ₩421,512 | ₩417,288 | ₩419,702 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩422,048 | ₩424,851 | ₩419,729 | ₩419,930 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩419,702 | ₩425,481 | ₩419,702 | ₩422,397 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩417,208 | ₩422,236 | ₩414,874 | ₩421,043 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩421,257 | ₩425,307 | ₩413,587 | ₩414,432 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩427,251 | ₩427,586 | ₩421,043 | ₩421,257 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩427,519 | ₩428,941 | ₩423,832 | ₩427,707 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩428,136 | ₩434,224 | ₩424,368 | ₩425,065 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩430,576 | ₩432,628 | ₩426,715 | ₩429,383 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩429,289 | ₩431,475 | ₩427,479 | ₩429,155 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩437,147 | ₩437,576 | ₩429,450 | ₩429,450 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩434,894 | ₩436,986 | ₩431,555 | ₩433,513 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩437,241 | ₩438,380 | ₩432,534 | ₩433,513 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩439,627 | ₩443,436 | ₩438,179 | ₩439,708 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩436,892 | ₩444,709 | ₩436,892 | ₩441,773 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩444,428 | ₩445,326 | ₩435,873 | ₩439,587 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩447,713 | ₩447,713 | ₩439,654 | ₩442,577 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩458,923 | ₩460,653 | ₩442,926 | ₩446,466 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩467,840 | ₩469,315 | ₩458,346 | ₩459,647 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩468,417 | ₩468,712 | ₩464,273 | ₩467,545 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩469,315 | ₩471,393 | ₩465,333 | ₩466,539 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩470,267 | ₩477,347 | ₩469,959 | ₩472,909 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩472,587 | ₩474,035 | ₩470,575 | ₩470,978 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩471,769 | ₩475,000 | ₩468,631 | ₩473,311 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩465,990 | ₩470,897 | ₩465,896 | ₩470,280 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩462,771 | ₩471,702 | ₩461,310 | ₩464,783 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩461,578 | ₩473,324 | ₩460,344 | ₩463,563 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩461,752 | ₩462,973 | ₩454,337 | ₩454,444 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩449,202 | ₩460,505 | ₩449,041 | ₩457,408 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩454,418 | ₩457,233 | ₩448,410 | ₩448,410 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩452,420 | ₩456,094 | ₩452,111 | ₩453,023 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩449,966 | ₩451,039 | ₩445,889 | ₩449,751 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩448,182 | ₩451,508 | ₩446,198 | ₩448,665 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩446,640 | ₩452,594 | ₩445,179 | ₩447,794 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩454,900 | ₩458,668 | ₩448,303 | ₩448,343 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩461,310 | ₩462,597 | ₩456,711 | ₩459,205 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩457,140 | ₩458,588 | ₩453,077 | ₩458,239 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩449,859 | ₩458,373 | ₩446,292 | ₩457,609 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩451,213 | ₩453,868 | ₩447,391 | ₩451,414 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩446,533 | ₩452,849 | ₩444,736 | ₩449,845 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩448,196 | ₩451,106 | ₩440,861 | ₩447,767 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩454,270 | ₩454,646 | ₩449,175 | ₩450,194 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩463,040 | ₩466,942 | ₩454,042 | ₩454,351 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩471,662 | ₩471,662 | ₩456,818 | ₩460,398 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩471,447 | ₩473,968 | ₩465,721 | ₩470,200 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩459,929 | ₩480,847 | ₩459,929 | ₩467,371 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩447,445 | ₩448,531 | ₩442,256 | ₩443,757 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩449,041 | ₩449,577 | ₩443,865 | ₩444,240 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩456,938 | ₩458,574 | ₩448,102 | ₩449,161 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩455,115 | ₩459,298 | ₩452,849 | ₩456,121 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩442,497 | ₩455,598 | ₩441,652 | ₩453,305 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩436,369 | ₩440,539 | ₩433,660 | ₩440,539 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩437,147 | ₩441,666 | ₩436,248 | ₩438,246 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩439,279 | ₩441,223 | ₩437,107 | ₩439,265 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩435,793 | ₩440,593 | ₩434,170 | ₩439,105 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩430,308 | ₩435,109 | ₩423,939 | ₩434,143 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩434,425 | ₩434,425 | ₩427,117 | ₩428,042 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩434,452 | ₩436,289 | ₩428,069 | ₩432,762 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩433,379 | ₩434,854 | ₩427,157 | ₩431,636 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩431,220 | ₩434,116 | ₩428,592 | ₩432,722 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩421,043 | ₩429,343 | ₩419,702 | ₩427,734 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩425,132 | ₩425,132 | ₩418,750 | ₩421,834 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩419,045 | ₩424,757 | ₩417,798 | ₩424,596 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩418,844 | ₩422,384 | ₩416,162 | ₩419,447 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩411,361 | ₩418,683 | ₩411,361 | ₩418,441 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩408,492 | ₩412,823 | ₩406,722 | ₩407,392 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩408,693 | ₩409,699 | ₩405,099 | ₩406,816 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩400,929 | ₩410,637 | ₩400,715 | ₩407,862 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩404,617 | ₩409,980 | ₩400,701 | ₩402,377 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩413,386 | ₩414,164 | ₩398,851 | ₩402,981 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩418,388 | ₩420,493 | ₩413,721 | ₩416,765 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩420,989 | ₩421,083 | ₩414,593 | ₩416,054 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩417,784 | ₩423,671 | ₩416,189 | ₩420,922 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩414,311 | ₩417,972 | ₩412,327 | ₩416,390 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩420,560 | ₩420,935 | ₩413,654 | ₩414,244 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩415,947 | ₩420,359 | ₩414,539 | ₩418,790 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩422,410 | ₩423,054 | ₩414,714 | ₩415,585 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩413,064 | ₩423,778 | ₩413,064 | ₩420,305 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩415,277 | ₩416,604 | ₩403,839 | ₩411,911 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩412,756 | ₩417,114 | ₩409,028 | ₩409,122 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩409,390 | ₩414,512 | ₩408,773 | ₩412,394 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩408,210 | ₩410,101 | ₩403,960 | ₩409,189 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩410,315 | ₩419,192 | ₩404,322 | ₩408,921 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩432,226 | ₩433,084 | ₩408,519 | ₩412,836 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩429,088 | ₩437,133 | ₩429,088 | ₩436,704 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩422,813 | ₩430,684 | ₩421,499 | ₩429,383 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩418,119 | ₩425,401 | ₩417,248 | ₩421,753 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩418,160 | ₩422,169 | ₩415,759 | ₩417,610 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩427,774 | ₩430,027 | ₩415,759 | ₩418,146 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩427,425 | ₩430,523 | ₩423,818 | ₩426,674 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩425,628 | ₩430,295 | ₩423,899 | ₩429,195 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩423,926 | ₩426,286 | ₩421,043 | ₩423,657 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩418,240 | ₩426,017 | ₩415,451 | ₩425,923 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩418,723 | ₩422,678 | ₩416,068 | ₩416,457 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩418,200 | ₩420,962 | ₩414,110 | ₩418,830 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩420,225 | ₩423,724 | ₩416,711 | ₩417,167 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩417,891 | ₩422,410 | ₩417,891 | ₩418,374 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩426,125 | ₩426,406 | ₩420,064 | ₩420,225 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩422,384 | ₩429,061 | ₩422,169 | ₩425,401 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩418,830 | ₩421,753 | ₩416,269 | ₩420,466 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩419,702 | ₩423,000 | ₩415,947 | ₩417,905 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩426,487 | ₩426,487 | ₩422,477 | ₩423,590 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩417,637 | ₩423,644 | ₩417,637 | ₩423,496 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩423,778 | ₩424,998 | ₩417,784 | ₩418,522 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩430,429 | ₩430,670 | ₩423,268 | ₩424,676 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩427,398 | ₩430,429 | ₩424,086 | ₩427,600 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩433,593 | ₩433,607 | ₩426,728 | ₩428,699 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩410,503 | ₩432,038 | ₩408,143 | ₩431,019 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩407,553 | ₩409,792 | ₩399,602 | ₩400,031 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩409,001 | ₩410,289 | ₩403,289 | ₩405,247 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩405,367 | ₩409,846 | ₩402,350 | ₩407,808 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩405,636 | ₩411,308 | ₩404,804 | ₩405,461 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩399,695 | ₩405,837 | ₩397,403 | ₩405,797 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩401,774 | ₩401,841 | ₩396,303 | ₩399,199 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩397,470 | ₩402,431 | ₩395,230 | ₩401,868 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩396,155 | ₩399,105 | ₩394,278 | ₩398,998 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩395,646 | ₩398,502 | ₩394,225 | ₩397,295 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩393,487 | ₩397,617 | ₩392,803 | ₩395,968 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩392,079 | ₩396,370 | ₩391,342 | ₩394,359 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩386,246 | ₩388,660 | ₩384,289 | ₩386,850 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩386,005 | ₩389,303 | ₩384,758 | ₩386,246 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩383,497 | ₩388,861 | ₩381,848 | ₩386,179 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩386,957 | ₩390,229 | ₩384,838 | ₩384,838 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩382,331 | ₩387,668 | ₩377,772 | ₩384,838 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩383,766 | ₩385,106 | ₩378,228 | ₩378,576 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,940 | ₩382,371 | ₩376,712 | ₩379,810 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩377,678 | ₩380,185 | ₩375,103 | ₩379,850 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩383,511 | ₩383,792 | ₩378,442 | ₩378,952 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩379,086 | ₩386,126 | ₩378,201 | ₩380,333 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩383,149 | ₩386,367 | ₩381,231 | ₩382,089 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩374,567 | ₩378,791 | ₩372,636 | ₩376,914 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩381,285 | ₩381,727 | ₩372,837 | ₩373,025 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩389,438 | ₩390,390 | ₩380,655 | ₩381,298 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩393,541 | ₩394,023 | ₩387,976 | ₩390,631 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩392,857 | ₩394,613 | ₩389,518 | ₩389,800 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩392,642 | ₩392,642 | ₩386,313 | ₩388,016 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩396,008 | ₩396,008 | ₩389,156 | ₩390,551 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩396,598 | ₩400,902 | ₩394,908 | ₩398,998 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩404,295 | ₩407,097 | ₩400,138 | ₩400,245 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩401,841 | ₩406,628 | ₩396,115 | ₩405,528 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩412,997 | ₩415,035 | ₩402,619 | ₩406,078 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩423,617 | ₩426,299 | ₩416,510 | ₩416,913 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩425,494 | ₩427,466 | ₩421,767 | ₩426,178 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩419,755 | ₩425,736 | ₩415,304 | ₩425,414 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩423,295 | ₩427,023 | ₩418,374 | ₩425,696 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩418,186 | ₩422,544 | ₩417,060 | ₩422,035 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩419,286 | ₩423,617 | ₩416,966 | ₩419,715 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩424,904 | ₩425,012 | ₩415,853 | ₩418,160 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩420,962 | ₩424,127 | ₩419,635 | ₩423,845 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩426,058 | ₩426,058 | ₩417,959 | ₩422,424 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩420,748 | ₩426,983 | ₩419,702 | ₩424,033 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩425,065 | ₩425,749 | ₩419,085 | ₩421,110 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩422,384 | ₩425,240 | ₩421,177 | ₩424,743 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩423,268 | ₩426,406 | ₩421,928 | ₩423,885 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩420,037 | ₩424,918 | ₩417,865 | ₩422,303 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩427,197 | ₩429,008 | ₩418,750 | ₩421,767 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩422,987 | ₩427,278 | ₩422,678 | ₩425,454 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩410,369 | ₩424,046 | ₩409,457 | ₩422,987 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩409,632 | ₩411,589 | ₩404,965 | ₩409,940 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩406,923 | ₩412,957 | ₩406,252 | ₩410,959 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩411,737 | ₩414,620 | ₩408,653 | ₩411,536 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩402,833 | ₩413,145 | ₩401,935 | ₩411,442 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩388,311 | ₩400,648 | ₩388,311 | ₩400,017 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩389,961 | ₩391,811 | ₩384,436 | ₩390,805 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩384,543 | ₩391,127 | ₩384,543 | ₩390,524 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩380,816 | ₩389,719 | ₩380,816 | ₩389,076 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩386,179 | ₩389,746 | ₩381,312 | ₩381,446 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩387,332 | ₩393,568 | ₩383,900 | ₩387,480 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩386,327 | ₩388,231 | ₩384,972 | ₩386,528 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩388,097 | ₩390,524 | ₩384,946 | ₩385,388 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩387,936 | ₩390,819 | ₩386,461 | ₩387,627 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩378,657 | ₩388,244 | ₩377,624 | ₩387,654 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩384,356 | ₩384,543 | ₩372,502 | ₩375,975 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩389,639 | ₩391,556 | ₩387,520 | ₩389,706 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩385,589 | ₩390,524 | ₩384,691 | ₩389,893 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩384,503 | ₩388,003 | ₩382,760 | ₩383,994 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩387,306 | ₩388,486 | ₩384,235 | ₩386,447 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩382,157 | ₩387,560 | ₩381,727 | ₩387,158 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩389,572 | ₩393,742 | ₩384,208 | ₩385,120 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩380,024 | ₩390,537 | ₩379,890 | ₩388,486 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩391,020 | ₩392,548 | ₩380,708 | ₩380,936 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩385,348 | ₩390,725 | ₩385,348 | ₩390,403 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩384,731 | ₩390,497 | ₩383,417 | ₩386,072 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩387,373 | ₩389,102 | ₩384,852 | ₩385,938 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩389,518 | ₩389,800 | ₩386,944 | ₩387,145 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩390,939 | ₩391,503 | ₩388,995 | ₩389,008 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,980 | ₩392,817 | ₩389,236 | ₩391,610 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩392,495 | ₩393,326 | ₩390,014 | ₩390,148 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩390,604 | ₩393,997 | ₩390,604 | ₩392,495 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩390,913 | ₩392,133 | ₩389,759 | ₩391,382 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩390,899 | ₩392,441 | ₩387,882 | ₩391,006 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩390,269 | ₩392,991 | ₩387,788 | ₩390,752 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩395,324 | ₩397,711 | ₩390,483 | ₩391,315 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩394,225 | ₩396,450 | ₩392,911 | ₩394,801 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩401,653 | ₩402,833 | ₩393,849 | ₩394,225 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩399,588 | ₩402,055 | ₩396,786 | ₩401,586 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,981 | ₩399,441 | ₩394,453 | ₩398,220 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩392,106 | ₩395,016 | ₩390,631 | ₩394,305 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩388,472 | ₩396,638 | ₩388,472 | ₩394,573 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩392,066 | ₩392,441 | ₩388,150 | ₩388,231 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩395,579 | ₩396,947 | ₩392,401 | ₩392,884 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩393,822 | ₩396,357 | ₩393,299 | ₩394,479 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩393,165 | ₩396,853 | ₩392,736 | ₩395,740 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩391,663 | ₩395,901 | ₩389,813 | ₩394,292 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩388,620 | ₩392,253 | ₩385,401 | ₩391,208 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩390,685 | ₩394,225 | ₩388,553 | ₩388,633 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩388,419 | ₩393,259 | ₩387,359 | ₩391,663 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩387,601 | ₩390,966 | ₩387,212 | ₩388,901 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩382,344 | ₩388,419 | ₩382,170 | ₩387,601 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩384,208 | ₩384,946 | ₩378,536 | ₩379,622 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩377,571 | ₩384,785 | ₩377,142 | ₩383,886 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩379,864 | ₩383,001 | ₩375,573 | ₩375,747 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩377,329 | ₩379,475 | ₩376,082 | ₩377,825 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩377,289 | ₩379,139 | ₩375,640 | ₩376,444 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩380,789 | ₩382,465 | ₩377,343 | ₩377,343 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,971 | ₩383,538 | ₩378,992 | ₩380,789 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩383,564 | ₩384,275 | ₩379,475 | ₩380,185 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩384,302 | ₩388,365 | ₩383,967 | ₩384,154 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩386,139 | ₩386,729 | ₩383,953 | ₩385,603 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,998 | ₩385,790 | ₩379,434 | ₩384,731 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩376,820 | ₩381,191 | ₩376,820 | ₩381,151 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩375,827 | ₩379,421 | ₩375,197 | ₩378,268 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩379,515 | ₩381,727 | ₩376,471 | ₩376,484 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩377,530 | ₩380,963 | ₩376,002 | ₩380,547 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩378,724 | ₩380,816 | ₩377,504 | ₩378,362 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩376,002 | ₩381,526 | ₩374,782 | ₩379,984 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,956 | ₩380,024 | ₩374,768 | ₩377,624 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩375,452 | ₩377,463 | ₩373,320 | ₩374,822 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩379,086 | ₩381,647 | ₩375,868 | ₩375,988 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩378,067 | ₩378,912 | ₩375,546 | ₩377,651 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩380,118 | ₩382,264 | ₩375,345 | ₩376,122 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩387,037 | ₩388,351 | ₩380,024 | ₩380,588 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩389,143 | ₩392,267 | ₩386,903 | ₩387,024 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩389,008 | ₩391,650 | ₩387,493 | ₩388,566 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩388,284 | ₩392,736 | ₩388,191 | ₩390,403 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩388,271 | ₩392,307 | ₩387,842 | ₩388,566 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩390,805 | ₩390,805 | ₩385,308 | ₩386,836 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩389,411 | ₩391,167 | ₩386,756 | ₩388,459 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩385,750 | ₩391,690 | ₩384,838 | ₩389,277 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩388,191 | ₩390,765 | ₩385,898 | ₩388,284 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩396,531 | ₩399,012 | ₩386,595 | ₩386,675 | -2.49% | 92.6만 |
|---|