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 | ₩422,765 | ₩425,533 | ₩421,080 | ₩424,904 | +0.51% | 37.3만 |
| 2026.10.08 | ₩418,901 | ₩425,265 | ₩416,762 | ₩423,835 | +1.18% | 56.6만 |
| 2026.10.07 | ₩420,719 | ₩424,543 | ₩418,326 | ₩418,767 | -0.46% | 82.6만 |
| 2026.10.06 | ₩422,618 | ₩424,450 | ₩420,358 | ₩422,925 | +0.07% | 41.5만 |
| 2026.10.05 | ₩423,835 | ₩425,934 | ₩419,623 | ₩422,818 | -0.24% | 75만 |
| 2026.10.02 | ₩417,270 | ₩425,573 | ₩416,708 | ₩424,436 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,293 | ₩416,106 | ₩408,378 | ₩414,836 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,125 | ₩421,628 | ₩413,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,152 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,147 | ₩419,382 | ₩416,053 | ₩418,500 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩418,714 | ₩420,746 | ₩416,748 | ₩418,567 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩417,925 | ₩420,305 | ₩416,093 | ₩418,500 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩420,840 | ₩423,634 | ₩418,527 | ₩418,727 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩418,500 | ₩424,263 | ₩418,500 | ₩421,187 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,013 | ₩421,027 | ₩413,686 | ₩419,837 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,051 | ₩424,089 | ₩412,403 | ₩413,245 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,027 | ₩426,362 | ₩419,837 | ₩420,051 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,295 | ₩427,712 | ₩422,618 | ₩426,482 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩426,910 | ₩432,980 | ₩423,153 | ₩423,848 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,343 | ₩431,389 | ₩425,493 | ₩428,153 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,060 | ₩430,239 | ₩426,255 | ₩427,926 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩435,895 | ₩436,323 | ₩428,220 | ₩428,220 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩433,649 | ₩435,735 | ₩430,319 | ₩432,271 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩435,989 | ₩437,125 | ₩431,295 | ₩432,271 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩438,368 | ₩442,166 | ₩436,924 | ₩438,449 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩435,641 | ₩443,436 | ₩435,641 | ₩440,508 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,155 | ₩444,051 | ₩434,625 | ₩438,328 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩446,431 | ₩446,431 | ₩438,395 | ₩441,310 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩457,609 | ₩459,334 | ₩441,658 | ₩445,187 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩466,500 | ₩467,971 | ₩457,034 | ₩458,331 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,075 | ₩467,369 | ₩462,944 | ₩466,206 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩467,971 | ₩470,043 | ₩464,000 | ₩465,203 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩468,920 | ₩475,980 | ₩468,613 | ₩471,554 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩471,233 | ₩472,677 | ₩469,228 | ₩469,629 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩470,418 | ₩473,640 | ₩467,289 | ₩471,955 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩464,655 | ₩469,549 | ₩464,562 | ₩468,934 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩461,446 | ₩470,351 | ₩459,989 | ₩463,452 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩460,256 | ₩471,969 | ₩459,026 | ₩462,235 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩460,430 | ₩461,647 | ₩453,036 | ₩453,143 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩447,915 | ₩459,187 | ₩447,755 | ₩456,098 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,116 | ₩455,924 | ₩447,126 | ₩447,126 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,124 | ₩454,788 | ₩450,817 | ₩451,726 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩448,677 | ₩449,747 | ₩444,613 | ₩448,463 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩446,899 | ₩450,215 | ₩444,920 | ₩447,380 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩445,361 | ₩451,298 | ₩443,904 | ₩446,511 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩453,598 | ₩457,355 | ₩447,019 | ₩447,059 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩459,989 | ₩461,272 | ₩455,403 | ₩457,890 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩455,831 | ₩457,275 | ₩451,779 | ₩456,927 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩448,570 | ₩457,061 | ₩445,014 | ₩456,298 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩449,921 | ₩452,568 | ₩446,110 | ₩450,121 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,254 | ₩451,552 | ₩443,463 | ₩448,557 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩446,912 | ₩449,814 | ₩439,599 | ₩446,484 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩452,969 | ₩453,344 | ₩447,888 | ₩448,905 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩461,714 | ₩465,604 | ₩452,742 | ₩453,049 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩470,311 | ₩470,311 | ₩455,510 | ₩459,080 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,097 | ₩472,611 | ₩464,388 | ₩468,853 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩458,612 | ₩479,470 | ₩458,612 | ₩466,032 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,164 | ₩447,247 | ₩440,989 | ₩442,487 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩447,755 | ₩448,289 | ₩442,594 | ₩442,968 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩455,630 | ₩457,261 | ₩446,819 | ₩447,875 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩453,812 | ₩457,983 | ₩451,552 | ₩454,814 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,230 | ₩454,293 | ₩440,387 | ₩452,007 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,119 | ₩439,278 | ₩432,419 | ₩439,278 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩435,895 | ₩440,401 | ₩434,999 | ₩436,991 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,021 | ₩439,960 | ₩435,855 | ₩438,007 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩434,545 | ₩439,331 | ₩432,927 | ₩437,847 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,076 | ₩433,863 | ₩422,725 | ₩432,900 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,181 | ₩433,181 | ₩425,894 | ₩426,816 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,207 | ₩435,039 | ₩426,843 | ₩431,523 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,138 | ₩433,609 | ₩425,934 | ₩430,400 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩429,985 | ₩432,873 | ₩427,364 | ₩431,483 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩419,837 | ₩428,113 | ₩418,500 | ₩426,509 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩423,915 | ₩423,915 | ₩417,550 | ₩420,626 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩417,845 | ₩423,540 | ₩416,601 | ₩423,380 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩417,644 | ₩421,174 | ₩414,970 | ₩418,246 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,183 | ₩417,484 | ₩410,183 | ₩417,243 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,322 | ₩411,641 | ₩405,557 | ₩406,226 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩407,523 | ₩408,525 | ₩403,939 | ₩405,651 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩399,781 | ₩409,461 | ₩399,567 | ₩406,694 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩403,458 | ₩408,806 | ₩399,554 | ₩401,225 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,202 | ₩412,978 | ₩397,709 | ₩401,827 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,189 | ₩419,289 | ₩412,537 | ₩415,572 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩419,783 | ₩419,877 | ₩413,406 | ₩414,863 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩416,588 | ₩422,457 | ₩414,997 | ₩419,717 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,125 | ₩416,775 | ₩411,146 | ₩415,197 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,356 | ₩419,730 | ₩412,470 | ₩413,058 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩414,756 | ₩419,155 | ₩413,352 | ₩417,591 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,201 | ₩421,842 | ₩413,526 | ₩414,395 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩411,881 | ₩422,564 | ₩411,881 | ₩419,101 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,087 | ₩415,411 | ₩402,682 | ₩410,731 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩411,574 | ₩415,919 | ₩407,857 | ₩407,950 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,218 | ₩413,325 | ₩407,603 | ₩411,213 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,041 | ₩408,926 | ₩402,803 | ₩408,017 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,140 | ₩417,992 | ₩403,164 | ₩407,750 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩430,988 | ₩431,844 | ₩407,349 | ₩411,654 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩427,859 | ₩435,882 | ₩427,859 | ₩435,454 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩421,602 | ₩429,450 | ₩420,291 | ₩428,153 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩416,922 | ₩424,182 | ₩416,053 | ₩420,545 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩416,962 | ₩420,960 | ₩414,569 | ₩416,414 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩426,549 | ₩428,795 | ₩414,569 | ₩416,949 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,201 | ₩429,290 | ₩422,605 | ₩425,453 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩424,410 | ₩429,063 | ₩422,685 | ₩427,966 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩422,712 | ₩425,065 | ₩419,837 | ₩422,444 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,042 | ₩424,797 | ₩414,261 | ₩424,704 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩417,524 | ₩421,468 | ₩414,876 | ₩415,264 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,002 | ₩419,757 | ₩412,924 | ₩417,631 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,021 | ₩422,511 | ₩415,518 | ₩415,973 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩416,695 | ₩421,201 | ₩416,695 | ₩417,176 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩424,904 | ₩425,185 | ₩418,861 | ₩419,021 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,174 | ₩427,832 | ₩420,960 | ₩424,182 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩417,631 | ₩420,545 | ₩415,077 | ₩419,262 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩418,500 | ₩421,789 | ₩414,756 | ₩416,708 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,265 | ₩425,265 | ₩421,268 | ₩422,377 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩416,441 | ₩422,431 | ₩416,441 | ₩422,284 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩422,564 | ₩423,781 | ₩416,588 | ₩417,323 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,196 | ₩429,437 | ₩422,056 | ₩423,460 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,174 | ₩429,196 | ₩422,872 | ₩426,375 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩432,352 | ₩432,365 | ₩425,506 | ₩427,471 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,328 | ₩430,801 | ₩406,974 | ₩429,785 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩406,386 | ₩408,619 | ₩398,457 | ₩398,885 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩407,830 | ₩409,114 | ₩402,134 | ₩404,086 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,207 | ₩408,672 | ₩401,198 | ₩406,640 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩404,474 | ₩410,130 | ₩403,645 | ₩404,300 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩398,551 | ₩404,675 | ₩396,264 | ₩404,634 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩400,623 | ₩400,690 | ₩395,168 | ₩398,056 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,331 | ₩401,278 | ₩394,098 | ₩400,717 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,021 | ₩397,963 | ₩393,149 | ₩397,856 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩394,513 | ₩397,361 | ₩393,096 | ₩396,158 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,360 | ₩396,478 | ₩391,678 | ₩394,834 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩390,956 | ₩395,235 | ₩390,221 | ₩393,229 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,140 | ₩387,547 | ₩383,188 | ₩385,742 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩384,899 | ₩388,189 | ₩383,656 | ₩385,140 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,399 | ₩387,747 | ₩380,755 | ₩385,073 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩385,849 | ₩389,111 | ₩383,736 | ₩383,736 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,236 | ₩386,557 | ₩376,690 | ₩383,736 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩382,667 | ₩384,004 | ₩377,145 | ₩377,492 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩375,861 | ₩381,276 | ₩375,634 | ₩378,722 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩376,596 | ₩379,097 | ₩374,029 | ₩378,762 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,413 | ₩382,693 | ₩377,358 | ₩377,867 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,000 | ₩385,020 | ₩377,118 | ₩379,244 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,052 | ₩385,260 | ₩380,140 | ₩380,995 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩373,494 | ₩377,706 | ₩371,569 | ₩375,834 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,193 | ₩380,634 | ₩371,770 | ₩371,957 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,322 | ₩389,272 | ₩379,565 | ₩380,206 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩392,414 | ₩392,895 | ₩386,865 | ₩389,512 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩391,732 | ₩393,483 | ₩388,403 | ₩388,683 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩391,518 | ₩391,518 | ₩385,207 | ₩386,905 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩394,874 | ₩394,874 | ₩388,042 | ₩389,432 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩395,462 | ₩399,754 | ₩393,778 | ₩397,856 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,137 | ₩405,931 | ₩398,992 | ₩399,099 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩400,690 | ₩405,463 | ₩394,981 | ₩404,367 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩411,814 | ₩413,847 | ₩401,466 | ₩404,915 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩422,404 | ₩425,078 | ₩415,318 | ₩415,719 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,276 | ₩426,241 | ₩420,559 | ₩424,958 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩418,553 | ₩424,517 | ₩414,114 | ₩424,196 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,083 | ₩425,800 | ₩417,176 | ₩424,476 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩416,989 | ₩421,334 | ₩415,866 | ₩420,826 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,085 | ₩422,404 | ₩415,772 | ₩418,513 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩423,688 | ₩423,795 | ₩414,662 | ₩416,962 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩419,757 | ₩422,912 | ₩418,433 | ₩422,631 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩424,837 | ₩424,837 | ₩416,762 | ₩421,214 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩419,543 | ₩425,760 | ₩418,500 | ₩422,818 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩423,848 | ₩424,530 | ₩417,885 | ₩419,904 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,174 | ₩424,022 | ₩419,971 | ₩423,527 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,056 | ₩425,185 | ₩420,719 | ₩422,671 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩418,834 | ₩423,701 | ₩416,668 | ₩421,094 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩425,974 | ₩427,779 | ₩417,550 | ₩420,559 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩421,776 | ₩426,054 | ₩421,468 | ₩424,236 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,194 | ₩422,832 | ₩408,285 | ₩421,776 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩408,458 | ₩410,411 | ₩403,806 | ₩408,766 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩405,758 | ₩411,774 | ₩405,089 | ₩409,782 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩410,558 | ₩413,432 | ₩407,482 | ₩410,357 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩401,680 | ₩411,962 | ₩400,784 | ₩410,263 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,199 | ₩399,500 | ₩387,199 | ₩398,872 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩388,844 | ₩390,689 | ₩383,335 | ₩389,686 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩383,442 | ₩390,007 | ₩383,442 | ₩389,405 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩379,725 | ₩388,603 | ₩379,725 | ₩387,961 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,073 | ₩388,630 | ₩380,220 | ₩380,353 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,223 | ₩392,440 | ₩382,800 | ₩386,370 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,220 | ₩387,119 | ₩383,870 | ₩385,421 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩386,985 | ₩389,405 | ₩383,843 | ₩384,284 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩386,825 | ₩389,699 | ₩385,354 | ₩386,517 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩377,572 | ₩387,132 | ₩376,543 | ₩386,544 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,255 | ₩383,442 | ₩371,435 | ₩374,898 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩388,523 | ₩390,435 | ₩386,410 | ₩388,590 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩384,485 | ₩389,405 | ₩383,589 | ₩388,777 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,402 | ₩386,892 | ₩381,664 | ₩382,894 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,196 | ₩387,373 | ₩383,135 | ₩385,341 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,062 | ₩386,450 | ₩380,634 | ₩386,049 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩388,456 | ₩392,614 | ₩383,108 | ₩384,017 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩378,936 | ₩389,419 | ₩378,802 | ₩387,373 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩389,900 | ₩391,424 | ₩379,618 | ₩379,845 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,244 | ₩389,606 | ₩384,244 | ₩389,285 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩383,629 | ₩389,379 | ₩382,319 | ₩384,966 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,263 | ₩387,988 | ₩383,750 | ₩384,833 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,403 | ₩388,683 | ₩385,835 | ₩386,036 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩389,820 | ₩390,381 | ₩387,881 | ₩387,894 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩389,860 | ₩391,692 | ₩388,122 | ₩390,488 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,371 | ₩392,200 | ₩388,897 | ₩389,031 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩389,486 | ₩392,868 | ₩389,486 | ₩391,371 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩389,793 | ₩391,010 | ₩388,643 | ₩390,261 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩389,780 | ₩391,317 | ₩386,771 | ₩389,887 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,151 | ₩391,866 | ₩386,678 | ₩389,633 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,192 | ₩396,572 | ₩389,365 | ₩390,194 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,096 | ₩395,315 | ₩391,785 | ₩393,671 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩400,503 | ₩401,680 | ₩392,721 | ₩393,096 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩398,444 | ₩400,904 | ₩395,649 | ₩400,436 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩394,847 | ₩398,297 | ₩393,323 | ₩397,080 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩390,983 | ₩393,885 | ₩389,512 | ₩393,176 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,360 | ₩395,502 | ₩387,360 | ₩393,443 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩390,943 | ₩391,317 | ₩387,039 | ₩387,119 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩394,446 | ₩395,810 | ₩391,277 | ₩391,759 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩392,695 | ₩395,222 | ₩392,173 | ₩393,350 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,039 | ₩395,716 | ₩391,612 | ₩394,607 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩390,542 | ₩394,767 | ₩388,697 | ₩393,162 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩387,507 | ₩391,130 | ₩384,298 | ₩390,087 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩389,566 | ₩393,096 | ₩387,440 | ₩387,520 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,306 | ₩392,133 | ₩386,250 | ₩390,542 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩386,491 | ₩389,847 | ₩386,103 | ₩387,788 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,249 | ₩387,306 | ₩381,075 | ₩386,491 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,108 | ₩383,843 | ₩377,452 | ₩378,535 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩376,489 | ₩383,683 | ₩376,062 | ₩382,787 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩378,776 | ₩381,904 | ₩374,497 | ₩374,671 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,249 | ₩378,388 | ₩375,005 | ₩376,743 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,209 | ₩378,054 | ₩374,564 | ₩375,366 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩379,698 | ₩381,370 | ₩376,262 | ₩376,262 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩378,883 | ₩382,439 | ₩377,907 | ₩379,698 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩382,466 | ₩383,175 | ₩378,388 | ₩379,097 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,201 | ₩387,253 | ₩382,867 | ₩383,054 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,033 | ₩385,621 | ₩382,854 | ₩384,498 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩378,909 | ₩384,686 | ₩378,348 | ₩383,629 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩375,741 | ₩380,099 | ₩375,741 | ₩380,059 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩374,751 | ₩378,334 | ₩374,123 | ₩377,185 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩378,428 | ₩380,634 | ₩375,393 | ₩375,406 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩376,449 | ₩379,872 | ₩374,925 | ₩379,458 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩377,639 | ₩379,725 | ₩376,423 | ₩377,278 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩374,925 | ₩380,434 | ₩373,708 | ₩378,896 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩373,882 | ₩378,936 | ₩373,695 | ₩376,543 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,377 | ₩376,382 | ₩372,251 | ₩373,748 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,000 | ₩380,554 | ₩374,791 | ₩374,912 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩376,984 | ₩377,826 | ₩374,470 | ₩376,570 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,030 | ₩381,169 | ₩374,270 | ₩375,045 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩385,929 | ₩387,239 | ₩378,936 | ₩379,498 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,028 | ₩391,144 | ₩385,795 | ₩385,916 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩387,894 | ₩390,528 | ₩386,384 | ₩387,453 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,172 | ₩391,612 | ₩387,079 | ₩389,285 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,159 | ₩391,184 | ₩386,731 | ₩387,453 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩389,686 | ₩389,686 | ₩384,204 | ₩385,728 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,296 | ₩390,047 | ₩385,648 | ₩387,346 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩384,645 | ₩390,569 | ₩383,736 | ₩388,162 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,079 | ₩389,646 | ₩384,793 | ₩387,172 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,395 | ₩397,869 | ₩385,488 | ₩385,568 | -2.49% | 92.6만 |
|---|