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 | ₩421,949 | ₩424,712 | ₩420,268 | ₩424,084 | +0.51% | 37.3만 |
| 2026.10.08 | ₩418,093 | ₩424,445 | ₩415,957 | ₩423,017 | +1.18% | 56.6만 |
| 2026.10.07 | ₩419,907 | ₩423,724 | ₩417,519 | ₩417,959 | -0.46% | 82.6만 |
| 2026.10.06 | ₩421,802 | ₩423,631 | ₩419,547 | ₩422,109 | +0.07% | 41.5만 |
| 2026.10.05 | ₩423,017 | ₩425,112 | ₩418,813 | ₩422,003 | -0.24% | 75만 |
| 2026.10.02 | ₩416,465 | ₩424,752 | ₩415,904 | ₩423,617 | +1.72% | 111.4만 |
| 2026.10.01 | ₩410,499 | ₩415,304 | ₩407,590 | ₩414,036 | +0.86% | 107.3만 |
| 2026.09.30 | ₩417,319 | ₩420,815 | ₩412,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩412,354 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩415,344 | ₩418,573 | ₩415,250 | ₩417,692 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩417,906 | ₩419,934 | ₩415,944 | ₩417,759 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩417,118 | ₩419,494 | ₩415,290 | ₩417,692 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩420,028 | ₩422,817 | ₩417,719 | ₩417,919 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩417,692 | ₩423,444 | ₩417,692 | ₩420,375 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩415,210 | ₩420,214 | ₩412,888 | ₩419,027 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩419,240 | ₩423,270 | ₩411,607 | ₩412,448 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩425,205 | ₩425,539 | ₩419,027 | ₩419,240 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩425,472 | ₩426,887 | ₩421,802 | ₩425,659 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩426,086 | ₩432,145 | ₩422,336 | ₩423,030 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩428,515 | ₩430,557 | ₩424,672 | ₩427,327 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩427,234 | ₩429,409 | ₩425,432 | ₩427,100 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩435,054 | ₩435,481 | ₩427,394 | ₩427,394 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩432,812 | ₩434,894 | ₩429,489 | ₩431,437 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩435,147 | ₩436,282 | ₩430,463 | ₩431,437 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩437,523 | ₩441,313 | ₩436,081 | ₩437,603 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩434,800 | ₩442,580 | ₩434,800 | ₩439,658 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩442,300 | ₩443,194 | ₩433,786 | ₩437,483 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩445,570 | ₩445,570 | ₩437,549 | ₩440,458 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩456,726 | ₩458,447 | ₩440,805 | ₩444,328 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩465,600 | ₩467,068 | ₩456,152 | ₩457,446 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩466,174 | ₩466,467 | ₩462,050 | ₩465,306 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩467,068 | ₩469,136 | ₩463,105 | ₩464,306 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩468,015 | ₩475,062 | ₩467,709 | ₩470,644 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩470,324 | ₩471,765 | ₩468,322 | ₩468,723 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩469,510 | ₩472,726 | ₩466,387 | ₩471,045 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩463,758 | ₩468,643 | ₩463,665 | ₩468,029 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩460,556 | ₩469,443 | ₩459,101 | ₩462,557 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩459,368 | ₩471,058 | ₩458,140 | ₩461,343 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩459,542 | ₩460,756 | ₩452,162 | ₩452,269 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩447,051 | ₩458,300 | ₩446,891 | ₩455,218 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩452,242 | ₩455,044 | ₩446,263 | ₩446,263 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩450,254 | ₩453,910 | ₩449,947 | ₩450,854 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩447,811 | ₩448,879 | ₩443,755 | ₩447,598 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩446,037 | ₩449,346 | ₩444,062 | ₩446,517 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩444,502 | ₩450,427 | ₩443,047 | ₩445,650 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩452,722 | ₩456,472 | ₩446,157 | ₩446,197 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩459,101 | ₩460,382 | ₩454,524 | ₩457,006 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩454,951 | ₩456,392 | ₩450,907 | ₩456,045 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩447,705 | ₩456,179 | ₩444,155 | ₩455,418 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩449,053 | ₩451,695 | ₩445,249 | ₩449,253 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩444,395 | ₩450,681 | ₩442,607 | ₩447,691 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩446,050 | ₩448,946 | ₩438,750 | ₩445,623 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩452,095 | ₩452,469 | ₩447,024 | ₩448,038 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩460,823 | ₩464,706 | ₩451,868 | ₩452,175 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩469,403 | ₩469,403 | ₩454,631 | ₩458,194 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩469,190 | ₩471,699 | ₩463,492 | ₩467,949 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩457,727 | ₩478,545 | ₩457,727 | ₩465,133 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩445,303 | ₩446,384 | ₩440,138 | ₩441,633 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩446,891 | ₩447,424 | ₩441,740 | ₩442,113 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩454,751 | ₩456,379 | ₩445,957 | ₩447,011 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩452,936 | ₩457,099 | ₩450,681 | ₩453,937 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩440,378 | ₩453,416 | ₩439,538 | ₩451,134 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩434,280 | ₩438,430 | ₩431,584 | ₩438,430 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩435,054 | ₩439,551 | ₩434,160 | ₩436,148 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩437,176 | ₩439,111 | ₩435,014 | ₩437,162 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩433,706 | ₩438,483 | ₩432,091 | ₩437,002 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩428,248 | ₩433,025 | ₩421,909 | ₩432,065 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩432,345 | ₩432,345 | ₩425,072 | ₩425,993 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩432,372 | ₩434,200 | ₩426,019 | ₩430,690 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩431,304 | ₩432,772 | ₩425,112 | ₩429,569 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩429,155 | ₩432,038 | ₩426,540 | ₩430,650 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩419,027 | ₩427,287 | ₩417,692 | ₩425,686 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩423,097 | ₩423,097 | ₩416,745 | ₩419,814 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩417,038 | ₩422,723 | ₩415,797 | ₩422,563 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩416,838 | ₩420,361 | ₩414,169 | ₩417,439 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩409,392 | ₩416,678 | ₩409,392 | ₩416,438 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩406,536 | ₩410,846 | ₩404,774 | ₩405,442 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩406,736 | ₩407,737 | ₩403,160 | ₩404,868 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩399,010 | ₩408,671 | ₩398,796 | ₩405,909 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩402,679 | ₩408,017 | ₩398,783 | ₩400,451 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩411,407 | ₩412,181 | ₩396,941 | ₩401,051 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩416,384 | ₩418,480 | ₩411,740 | ₩414,770 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩418,973 | ₩419,067 | ₩412,608 | ₩414,062 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩415,784 | ₩421,642 | ₩414,196 | ₩418,907 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩412,328 | ₩415,971 | ₩410,353 | ₩414,396 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩418,546 | ₩418,920 | ₩411,674 | ₩412,261 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩413,956 | ₩418,346 | ₩412,554 | ₩416,785 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩420,388 | ₩421,028 | ₩412,728 | ₩413,595 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩411,087 | ₩421,749 | ₩411,087 | ₩418,293 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩413,288 | ₩414,610 | ₩401,905 | ₩409,939 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩410,780 | ₩415,117 | ₩407,070 | ₩407,163 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩407,430 | ₩412,528 | ₩406,816 | ₩410,419 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩406,256 | ₩408,137 | ₩402,025 | ₩407,230 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩408,351 | ₩417,185 | ₩402,386 | ₩406,963 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩430,156 | ₩431,010 | ₩406,563 | ₩410,860 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩427,034 | ₩435,040 | ₩427,034 | ₩434,613 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩420,788 | ₩428,622 | ₩419,480 | ₩427,327 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩416,118 | ₩423,364 | ₩415,250 | ₩419,734 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩416,158 | ₩420,148 | ₩413,769 | ₩415,610 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩425,726 | ₩427,968 | ₩413,769 | ₩416,144 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩425,379 | ₩428,462 | ₩421,789 | ₩424,632 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩423,591 | ₩428,235 | ₩421,869 | ₩427,140 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩421,896 | ₩424,245 | ₩419,027 | ₩421,629 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩416,238 | ₩423,978 | ₩413,462 | ₩423,884 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩416,718 | ₩420,655 | ₩414,076 | ₩414,463 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩416,198 | ₩418,947 | ₩412,127 | ₩416,825 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩418,213 | ₩421,696 | ₩414,716 | ₩415,170 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩415,891 | ₩420,388 | ₩415,891 | ₩416,371 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩424,084 | ₩424,365 | ₩418,053 | ₩418,213 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩420,361 | ₩427,007 | ₩420,148 | ₩423,364 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩416,825 | ₩419,734 | ₩414,276 | ₩418,453 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩417,692 | ₩420,975 | ₩413,956 | ₩415,904 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩424,445 | ₩424,445 | ₩420,455 | ₩421,562 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩415,637 | ₩421,616 | ₩415,637 | ₩421,469 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩421,749 | ₩422,963 | ₩415,784 | ₩416,518 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩428,368 | ₩428,608 | ₩421,242 | ₩422,643 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩425,352 | ₩428,368 | ₩422,056 | ₩425,552 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩431,517 | ₩431,531 | ₩424,685 | ₩426,647 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩408,538 | ₩429,969 | ₩406,189 | ₩428,955 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩405,602 | ₩407,830 | ₩397,688 | ₩398,115 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩407,043 | ₩408,324 | ₩401,358 | ₩403,307 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩403,427 | ₩407,884 | ₩400,424 | ₩405,855 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩403,694 | ₩409,338 | ₩402,866 | ₩403,520 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩397,782 | ₩403,894 | ₩395,500 | ₩403,854 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩399,850 | ₩399,917 | ₩394,406 | ₩397,288 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩395,567 | ₩400,504 | ₩393,338 | ₩399,944 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩394,259 | ₩397,195 | ₩392,391 | ₩397,088 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩393,752 | ₩396,594 | ₩392,337 | ₩395,393 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩391,603 | ₩395,713 | ₩390,923 | ₩394,072 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩390,202 | ₩394,472 | ₩389,468 | ₩392,471 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩384,397 | ₩386,799 | ₩382,449 | ₩384,997 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩384,157 | ₩387,440 | ₩382,916 | ₩384,397 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩381,661 | ₩386,999 | ₩380,020 | ₩384,330 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩385,104 | ₩388,360 | ₩382,996 | ₩382,996 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩380,500 | ₩385,811 | ₩375,963 | ₩382,996 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩381,928 | ₩383,263 | ₩376,417 | ₩376,764 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩375,136 | ₩380,540 | ₩374,909 | ₩377,991 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩375,870 | ₩378,365 | ₩373,307 | ₩378,031 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩381,675 | ₩381,955 | ₩376,630 | ₩377,137 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩377,271 | ₩384,277 | ₩376,390 | ₩378,512 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩381,314 | ₩384,517 | ₩379,406 | ₩380,260 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩372,774 | ₩376,977 | ₩370,852 | ₩375,109 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩379,459 | ₩379,900 | ₩371,052 | ₩371,239 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩387,573 | ₩388,521 | ₩378,832 | ₩379,473 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩391,657 | ₩392,137 | ₩386,118 | ₩388,761 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩390,976 | ₩392,724 | ₩387,653 | ₩387,933 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩390,762 | ₩390,762 | ₩384,464 | ₩386,158 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩394,112 | ₩394,112 | ₩387,293 | ₩388,681 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩394,699 | ₩398,983 | ₩393,018 | ₩397,088 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩402,359 | ₩405,148 | ₩398,222 | ₩398,329 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩399,917 | ₩404,681 | ₩394,219 | ₩403,587 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩411,020 | ₩413,048 | ₩400,691 | ₩404,134 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩421,589 | ₩424,258 | ₩414,516 | ₩414,917 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩423,457 | ₩425,419 | ₩419,747 | ₩424,138 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩417,746 | ₩423,697 | ₩413,315 | ₩423,377 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩421,269 | ₩424,978 | ₩416,371 | ₩423,657 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩416,184 | ₩420,521 | ₩415,063 | ₩420,014 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩417,279 | ₩421,589 | ₩414,970 | ₩417,706 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩422,870 | ₩422,977 | ₩413,862 | ₩416,158 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩418,947 | ₩422,096 | ₩417,626 | ₩421,816 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩424,018 | ₩424,018 | ₩415,957 | ₩420,401 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩418,733 | ₩424,938 | ₩417,692 | ₩422,003 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩423,030 | ₩423,711 | ₩417,078 | ₩419,093 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩420,361 | ₩423,204 | ₩419,160 | ₩422,710 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩421,242 | ₩424,365 | ₩419,907 | ₩421,856 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩418,026 | ₩422,883 | ₩415,864 | ₩420,281 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩425,152 | ₩426,954 | ₩416,745 | ₩419,747 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩420,962 | ₩425,232 | ₩420,655 | ₩423,417 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩408,404 | ₩422,016 | ₩407,497 | ₩420,962 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩407,670 | ₩409,619 | ₩403,026 | ₩407,977 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩404,975 | ₩410,980 | ₩404,307 | ₩408,991 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩409,765 | ₩412,635 | ₩406,696 | ₩409,565 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩400,904 | ₩411,167 | ₩400,010 | ₩409,472 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩386,452 | ₩398,729 | ₩386,452 | ₩398,102 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩388,093 | ₩389,935 | ₩382,595 | ₩388,934 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩382,702 | ₩389,254 | ₩382,702 | ₩388,654 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩378,992 | ₩387,853 | ₩378,992 | ₩387,213 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩384,330 | ₩387,880 | ₩379,486 | ₩379,620 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩385,478 | ₩391,683 | ₩382,062 | ₩385,625 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩384,477 | ₩386,372 | ₩383,129 | ₩384,677 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩386,239 | ₩388,654 | ₩383,103 | ₩383,543 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩386,078 | ₩388,948 | ₩384,610 | ₩385,771 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩376,844 | ₩386,385 | ₩375,816 | ₩385,798 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩382,515 | ₩382,702 | ₩370,719 | ₩374,175 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩387,773 | ₩389,682 | ₩385,665 | ₩387,840 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩383,743 | ₩388,654 | ₩382,849 | ₩388,027 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩382,662 | ₩386,145 | ₩380,927 | ₩382,155 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩385,451 | ₩386,626 | ₩382,395 | ₩384,597 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩380,327 | ₩385,705 | ₩379,900 | ₩385,304 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩387,706 | ₩391,857 | ₩382,369 | ₩383,276 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩378,205 | ₩388,667 | ₩378,072 | ₩386,626 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩389,148 | ₩390,669 | ₩378,886 | ₩379,112 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩383,503 | ₩388,854 | ₩383,503 | ₩388,534 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩382,889 | ₩388,627 | ₩381,581 | ₩384,223 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩385,518 | ₩387,239 | ₩383,009 | ₩384,090 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩387,653 | ₩387,933 | ₩385,091 | ₩385,291 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩389,068 | ₩389,628 | ₩387,133 | ₩387,146 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩389,108 | ₩390,936 | ₩387,373 | ₩389,735 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩390,616 | ₩391,443 | ₩388,147 | ₩388,280 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩388,734 | ₩392,110 | ₩388,734 | ₩390,616 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩389,041 | ₩390,255 | ₩387,893 | ₩389,508 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩389,028 | ₩390,562 | ₩386,025 | ₩389,134 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩388,400 | ₩391,109 | ₩385,932 | ₩388,881 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩393,431 | ₩395,807 | ₩388,614 | ₩389,441 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩392,337 | ₩394,552 | ₩391,029 | ₩392,911 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩399,730 | ₩400,904 | ₩391,963 | ₩392,337 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩397,675 | ₩400,130 | ₩394,886 | ₩399,663 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩394,085 | ₩397,528 | ₩392,564 | ₩396,314 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩390,229 | ₩393,124 | ₩388,761 | ₩392,417 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩386,612 | ₩394,739 | ₩386,612 | ₩392,684 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩390,189 | ₩390,562 | ₩386,292 | ₩386,372 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩393,685 | ₩395,046 | ₩390,522 | ₩391,003 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩391,937 | ₩394,459 | ₩391,416 | ₩392,591 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩391,283 | ₩394,953 | ₩390,856 | ₩393,845 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩389,788 | ₩394,005 | ₩387,947 | ₩392,404 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩386,759 | ₩390,375 | ₩383,556 | ₩389,335 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩388,814 | ₩392,337 | ₩386,692 | ₩386,772 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩386,559 | ₩391,376 | ₩385,505 | ₩389,788 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩385,745 | ₩389,094 | ₩385,358 | ₩387,039 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩380,514 | ₩386,559 | ₩380,340 | ₩385,745 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩382,369 | ₩383,103 | ₩376,724 | ₩377,805 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩375,763 | ₩382,942 | ₩375,336 | ₩382,048 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩378,045 | ₩381,168 | ₩373,774 | ₩373,948 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩375,523 | ₩377,658 | ₩374,282 | ₩376,016 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩375,483 | ₩377,324 | ₩373,841 | ₩374,642 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩378,966 | ₩380,634 | ₩375,536 | ₩375,536 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩378,152 | ₩381,701 | ₩377,177 | ₩378,966 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩381,728 | ₩382,435 | ₩377,658 | ₩378,365 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩382,462 | ₩386,505 | ₩382,128 | ₩382,315 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩384,290 | ₩384,877 | ₩382,115 | ₩383,756 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩378,178 | ₩383,943 | ₩377,618 | ₩382,889 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩375,016 | ₩379,366 | ₩375,016 | ₩379,326 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩374,028 | ₩377,604 | ₩373,401 | ₩376,457 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩377,698 | ₩379,900 | ₩374,669 | ₩374,682 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩375,723 | ₩379,139 | ₩374,202 | ₩378,725 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩376,911 | ₩378,992 | ₩375,696 | ₩376,550 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩374,202 | ₩379,700 | ₩372,987 | ₩378,165 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩373,161 | ₩378,205 | ₩372,974 | ₩375,816 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩373,654 | ₩375,656 | ₩371,533 | ₩373,027 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩377,271 | ₩379,820 | ₩374,068 | ₩374,188 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩376,257 | ₩377,097 | ₩373,748 | ₩375,843 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩378,298 | ₩380,434 | ₩373,548 | ₩374,322 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩385,184 | ₩386,492 | ₩378,205 | ₩378,765 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩387,279 | ₩390,389 | ₩385,051 | ₩385,171 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩387,146 | ₩389,775 | ₩385,638 | ₩386,706 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩386,425 | ₩390,856 | ₩386,332 | ₩388,534 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩386,412 | ₩390,429 | ₩385,985 | ₩386,706 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩388,934 | ₩388,934 | ₩383,463 | ₩384,984 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩387,546 | ₩389,295 | ₩384,904 | ₩386,599 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩383,903 | ₩389,815 | ₩382,996 | ₩387,413 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩386,332 | ₩388,894 | ₩384,050 | ₩386,425 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩394,632 | ₩397,101 | ₩384,744 | ₩384,824 | -2.49% | 92.6만 |
|---|