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 | ₩422,528 | ₩425,294 | ₩420,844 | ₩424,666 | +0.51% | 37.3만 |
| 2026.10.08 | ₩418,666 | ₩425,027 | ₩416,528 | ₩423,597 | +1.18% | 56.6만 |
| 2026.10.07 | ₩420,483 | ₩424,305 | ₩418,091 | ₩418,532 | -0.46% | 82.6만 |
| 2026.10.06 | ₩422,381 | ₩424,212 | ₩420,123 | ₩422,688 | +0.07% | 41.5만 |
| 2026.10.05 | ₩423,597 | ₩425,695 | ₩419,388 | ₩422,581 | -0.24% | 75만 |
| 2026.10.02 | ₩417,036 | ₩425,334 | ₩416,474 | ₩424,198 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,062 | ₩415,873 | ₩408,149 | ₩414,604 | +0.86% | 107.3만 |
| 2026.09.30 | ₩417,891 | ₩421,392 | ₩412,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩412,920 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩415,913 | ₩419,147 | ₩415,820 | ₩418,265 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩418,479 | ₩420,510 | ₩416,514 | ₩418,332 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩417,690 | ₩420,069 | ₩415,860 | ₩418,265 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩420,604 | ₩423,396 | ₩418,292 | ₩418,492 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩418,265 | ₩424,025 | ₩418,265 | ₩420,951 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩415,780 | ₩420,791 | ₩413,454 | ₩419,601 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩419,815 | ₩423,851 | ₩412,171 | ₩413,013 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩425,788 | ₩426,123 | ₩419,601 | ₩419,815 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,056 | ₩427,472 | ₩422,381 | ₩426,243 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩426,670 | ₩432,737 | ₩422,915 | ₩423,610 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,102 | ₩431,147 | ₩425,254 | ₩427,913 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩427,820 | ₩429,998 | ₩426,016 | ₩427,686 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩435,650 | ₩436,078 | ₩427,980 | ₩427,980 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩433,405 | ₩435,490 | ₩430,078 | ₩432,029 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩435,744 | ₩436,880 | ₩431,054 | ₩432,029 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩438,123 | ₩441,918 | ₩436,679 | ₩438,203 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩435,397 | ₩443,187 | ₩435,397 | ₩440,261 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩442,907 | ₩443,802 | ₩434,381 | ₩438,082 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩446,181 | ₩446,181 | ₩438,149 | ₩441,062 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩457,352 | ₩459,076 | ₩441,410 | ₩444,938 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩466,239 | ₩467,709 | ₩456,777 | ₩458,074 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩466,813 | ₩467,107 | ₩462,684 | ₩465,945 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩467,709 | ₩469,780 | ₩463,740 | ₩464,942 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩468,657 | ₩475,713 | ₩468,350 | ₩471,290 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩470,969 | ₩472,412 | ₩468,965 | ₩469,366 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩470,154 | ₩473,374 | ₩467,027 | ₩471,691 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩464,394 | ₩469,285 | ₩464,301 | ₩468,671 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩461,187 | ₩470,087 | ₩459,731 | ₩463,192 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩459,998 | ₩471,704 | ₩458,769 | ₩461,976 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩460,172 | ₩461,388 | ₩452,782 | ₩452,889 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩447,664 | ₩458,929 | ₩447,503 | ₩455,842 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩452,862 | ₩455,668 | ₩446,875 | ₩446,875 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩450,871 | ₩454,533 | ₩450,564 | ₩451,472 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩448,426 | ₩449,495 | ₩444,363 | ₩448,212 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩446,648 | ₩449,962 | ₩444,671 | ₩447,129 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩445,111 | ₩451,045 | ₩443,655 | ₩446,261 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩453,343 | ₩457,098 | ₩446,769 | ₩446,809 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩459,731 | ₩461,014 | ₩455,147 | ₩457,633 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩455,575 | ₩457,018 | ₩451,526 | ₩456,671 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩448,319 | ₩456,804 | ₩444,764 | ₩456,042 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩449,668 | ₩452,314 | ₩445,860 | ₩449,869 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,005 | ₩451,299 | ₩443,214 | ₩448,305 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩446,662 | ₩449,561 | ₩439,352 | ₩446,234 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩452,715 | ₩453,089 | ₩447,637 | ₩448,653 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩461,455 | ₩465,343 | ₩452,488 | ₩452,795 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩470,047 | ₩470,047 | ₩455,254 | ₩458,822 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩469,833 | ₩472,345 | ₩464,127 | ₩468,590 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩458,354 | ₩479,201 | ₩458,354 | ₩465,771 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩445,913 | ₩446,996 | ₩440,742 | ₩442,238 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩447,503 | ₩448,038 | ₩442,345 | ₩442,719 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩455,374 | ₩457,005 | ₩446,568 | ₩447,624 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩453,557 | ₩457,726 | ₩451,299 | ₩454,559 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩440,982 | ₩454,038 | ₩440,140 | ₩451,753 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩434,875 | ₩439,031 | ₩432,176 | ₩439,031 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩435,650 | ₩440,154 | ₩434,755 | ₩436,746 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩437,775 | ₩439,713 | ₩435,610 | ₩437,762 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩434,301 | ₩439,085 | ₩432,684 | ₩437,601 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩428,835 | ₩433,619 | ₩422,488 | ₩432,657 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩432,938 | ₩432,938 | ₩425,655 | ₩426,577 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩432,964 | ₩434,795 | ₩426,604 | ₩431,281 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩431,895 | ₩433,365 | ₩425,695 | ₩430,158 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩429,744 | ₩432,630 | ₩427,125 | ₩431,241 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩419,601 | ₩427,873 | ₩418,265 | ₩426,270 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩423,677 | ₩423,677 | ₩417,316 | ₩420,390 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩417,610 | ₩423,303 | ₩416,367 | ₩423,143 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩417,410 | ₩420,938 | ₩414,737 | ₩418,011 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩409,953 | ₩417,249 | ₩409,953 | ₩417,009 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,093 | ₩411,410 | ₩405,330 | ₩405,998 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩407,294 | ₩408,296 | ₩403,713 | ₩405,423 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩399,557 | ₩409,232 | ₩399,343 | ₩406,465 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩403,232 | ₩408,577 | ₩399,329 | ₩401,000 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩411,971 | ₩412,746 | ₩397,485 | ₩401,601 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩416,955 | ₩419,053 | ₩412,305 | ₩415,339 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩419,548 | ₩419,641 | ₩413,174 | ₩414,630 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩416,354 | ₩422,220 | ₩414,764 | ₩419,481 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩412,893 | ₩416,541 | ₩410,915 | ₩414,964 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,120 | ₩419,494 | ₩412,238 | ₩412,826 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩414,523 | ₩418,920 | ₩413,120 | ₩417,356 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩420,964 | ₩421,606 | ₩413,294 | ₩414,163 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩411,650 | ₩422,327 | ₩411,650 | ₩418,866 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩413,855 | ₩415,178 | ₩402,457 | ₩410,501 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩411,343 | ₩415,686 | ₩407,628 | ₩407,722 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩407,989 | ₩413,094 | ₩407,374 | ₩410,982 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩406,813 | ₩408,697 | ₩402,577 | ₩407,788 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩408,911 | ₩417,757 | ₩402,938 | ₩407,521 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩430,746 | ₩431,601 | ₩407,120 | ₩411,423 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩427,619 | ₩435,637 | ₩427,619 | ₩435,209 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩421,365 | ₩429,209 | ₩420,056 | ₩427,913 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩416,688 | ₩423,944 | ₩415,820 | ₩420,310 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩416,728 | ₩420,724 | ₩414,336 | ₩416,180 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩426,310 | ₩428,555 | ₩414,336 | ₩416,715 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩425,962 | ₩429,049 | ₩422,368 | ₩425,214 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩424,172 | ₩428,822 | ₩422,448 | ₩427,726 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩422,474 | ₩424,826 | ₩419,601 | ₩422,207 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩416,808 | ₩424,559 | ₩414,029 | ₩424,466 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩417,290 | ₩421,232 | ₩414,644 | ₩415,031 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩416,768 | ₩419,521 | ₩412,693 | ₩417,396 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩418,786 | ₩422,274 | ₩415,285 | ₩415,739 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩416,461 | ₩420,964 | ₩416,461 | ₩416,942 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩424,666 | ₩424,947 | ₩418,626 | ₩418,786 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩420,938 | ₩427,592 | ₩420,724 | ₩423,944 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩417,396 | ₩420,310 | ₩414,844 | ₩419,027 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩418,265 | ₩421,552 | ₩414,523 | ₩416,474 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,027 | ₩425,027 | ₩421,031 | ₩422,140 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩416,207 | ₩422,194 | ₩416,207 | ₩422,047 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩422,327 | ₩423,543 | ₩416,354 | ₩417,089 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩428,956 | ₩429,196 | ₩421,820 | ₩423,223 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩425,935 | ₩428,956 | ₩422,635 | ₩426,136 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩432,109 | ₩432,123 | ₩425,267 | ₩427,232 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,098 | ₩430,559 | ₩406,746 | ₩429,543 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩406,158 | ₩408,390 | ₩398,234 | ₩398,661 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩407,601 | ₩408,884 | ₩401,909 | ₩403,860 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩403,980 | ₩408,443 | ₩400,973 | ₩406,412 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩404,247 | ₩409,900 | ₩403,419 | ₩404,073 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩398,327 | ₩404,448 | ₩396,042 | ₩404,408 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩400,399 | ₩400,465 | ₩394,946 | ₩397,833 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,109 | ₩401,053 | ₩393,877 | ₩400,492 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩394,799 | ₩397,739 | ₩392,929 | ₩397,632 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩394,292 | ₩397,138 | ₩392,875 | ₩395,935 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,140 | ₩396,256 | ₩391,459 | ₩394,612 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩390,737 | ₩395,013 | ₩390,002 | ₩393,009 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩384,924 | ₩387,329 | ₩382,973 | ₩385,525 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩384,684 | ₩387,971 | ₩383,441 | ₩384,924 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,185 | ₩387,530 | ₩380,541 | ₩384,857 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩385,632 | ₩388,893 | ₩383,521 | ₩383,521 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,022 | ₩386,341 | ₩376,479 | ₩383,521 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩382,452 | ₩383,788 | ₩376,933 | ₩377,280 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩375,650 | ₩381,062 | ₩375,423 | ₩378,510 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩376,385 | ₩378,884 | ₩373,819 | ₩378,550 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,198 | ₩382,479 | ₩377,147 | ₩377,655 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩377,788 | ₩384,804 | ₩376,906 | ₩379,031 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩381,837 | ₩385,044 | ₩379,926 | ₩380,782 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩373,285 | ₩377,494 | ₩371,361 | ₩375,623 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩379,980 | ₩380,421 | ₩371,561 | ₩371,748 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,105 | ₩389,053 | ₩379,352 | ₩379,993 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩392,194 | ₩392,675 | ₩386,648 | ₩389,294 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩391,512 | ₩393,263 | ₩388,185 | ₩388,465 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩391,298 | ₩391,298 | ₩384,991 | ₩386,688 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩394,652 | ₩394,652 | ₩387,824 | ₩389,214 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩395,240 | ₩399,530 | ₩393,557 | ₩397,632 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩402,911 | ₩405,704 | ₩398,768 | ₩398,875 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩400,465 | ₩405,236 | ₩394,759 | ₩404,140 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩411,583 | ₩413,615 | ₩401,240 | ₩404,688 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩422,167 | ₩424,840 | ₩415,085 | ₩415,486 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,038 | ₩426,002 | ₩420,323 | ₩424,719 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩418,318 | ₩424,278 | ₩413,882 | ₩423,958 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩421,846 | ₩425,561 | ₩416,942 | ₩424,238 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩416,755 | ₩421,098 | ₩415,632 | ₩420,590 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩417,851 | ₩422,167 | ₩415,539 | ₩418,278 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩423,450 | ₩423,557 | ₩414,430 | ₩416,728 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩419,521 | ₩422,675 | ₩418,198 | ₩422,394 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩424,599 | ₩424,599 | ₩416,528 | ₩420,978 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩419,307 | ₩425,521 | ₩418,265 | ₩422,581 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩423,610 | ₩424,292 | ₩417,650 | ₩419,668 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩420,938 | ₩423,784 | ₩419,735 | ₩423,290 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩421,820 | ₩424,947 | ₩420,483 | ₩422,434 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩418,599 | ₩423,463 | ₩416,434 | ₩420,857 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩425,735 | ₩427,539 | ₩417,316 | ₩420,323 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩421,539 | ₩425,815 | ₩421,232 | ₩423,998 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩408,964 | ₩422,595 | ₩408,056 | ₩421,539 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩408,229 | ₩410,180 | ₩403,579 | ₩408,537 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩405,530 | ₩411,543 | ₩404,862 | ₩409,552 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩410,327 | ₩413,200 | ₩407,254 | ₩410,127 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩401,454 | ₩411,730 | ₩400,559 | ₩410,033 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩386,982 | ₩399,276 | ₩386,982 | ₩398,648 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩388,626 | ₩390,470 | ₩383,120 | ₩389,468 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩383,227 | ₩389,788 | ₩383,227 | ₩389,187 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩379,512 | ₩388,385 | ₩379,512 | ₩387,744 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩384,857 | ₩388,412 | ₩380,006 | ₩380,140 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,006 | ₩392,220 | ₩382,586 | ₩386,154 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,004 | ₩386,902 | ₩383,655 | ₩385,205 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩386,768 | ₩389,187 | ₩383,628 | ₩384,069 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩386,608 | ₩389,481 | ₩385,138 | ₩386,300 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩377,361 | ₩386,915 | ₩376,332 | ₩386,327 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,040 | ₩383,227 | ₩371,227 | ₩374,688 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩388,305 | ₩390,216 | ₩386,194 | ₩388,372 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩384,269 | ₩389,187 | ₩383,374 | ₩388,559 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,187 | ₩386,675 | ₩381,450 | ₩382,679 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩385,980 | ₩387,156 | ₩382,920 | ₩385,125 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩380,848 | ₩386,234 | ₩380,421 | ₩385,833 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩388,238 | ₩392,394 | ₩382,893 | ₩383,802 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩378,724 | ₩389,200 | ₩378,590 | ₩387,156 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩389,681 | ₩391,205 | ₩379,405 | ₩379,632 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,029 | ₩389,387 | ₩384,029 | ₩389,067 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩383,414 | ₩389,160 | ₩382,104 | ₩384,750 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,047 | ₩387,770 | ₩383,534 | ₩384,617 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,185 | ₩388,465 | ₩385,619 | ₩385,819 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩389,601 | ₩390,162 | ₩387,664 | ₩387,677 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩389,641 | ₩391,472 | ₩387,904 | ₩390,269 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,151 | ₩391,980 | ₩388,679 | ₩388,813 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩389,267 | ₩392,648 | ₩389,267 | ₩391,151 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩389,574 | ₩390,790 | ₩388,425 | ₩390,042 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩389,561 | ₩391,098 | ₩386,554 | ₩389,668 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩388,933 | ₩391,646 | ₩386,461 | ₩389,414 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩393,971 | ₩396,350 | ₩389,147 | ₩389,975 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩392,875 | ₩395,093 | ₩391,566 | ₩393,450 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩400,278 | ₩401,454 | ₩392,501 | ₩392,875 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩398,220 | ₩400,679 | ₩395,427 | ₩400,211 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩394,626 | ₩398,073 | ₩393,102 | ₩396,857 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩390,764 | ₩393,664 | ₩389,294 | ₩392,955 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,142 | ₩395,280 | ₩387,142 | ₩393,223 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩390,724 | ₩391,098 | ₩386,822 | ₩386,902 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩394,225 | ₩395,588 | ₩391,058 | ₩391,539 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩392,474 | ₩395,000 | ₩391,953 | ₩393,129 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩391,819 | ₩395,494 | ₩391,392 | ₩394,385 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩390,323 | ₩394,546 | ₩388,479 | ₩392,942 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩387,289 | ₩390,911 | ₩384,082 | ₩389,868 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩389,347 | ₩392,875 | ₩387,223 | ₩387,303 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,089 | ₩391,913 | ₩386,033 | ₩390,323 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩386,274 | ₩389,628 | ₩385,886 | ₩387,570 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,035 | ₩387,089 | ₩380,862 | ₩386,274 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩382,893 | ₩383,628 | ₩377,240 | ₩378,323 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩376,278 | ₩383,468 | ₩375,851 | ₩382,572 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩378,563 | ₩381,690 | ₩374,287 | ₩374,461 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,038 | ₩378,176 | ₩374,795 | ₩376,532 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩375,998 | ₩377,842 | ₩374,354 | ₩375,156 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩379,485 | ₩381,156 | ₩376,051 | ₩376,051 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩378,670 | ₩382,225 | ₩377,695 | ₩379,485 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩382,251 | ₩382,960 | ₩378,176 | ₩378,884 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩382,986 | ₩387,035 | ₩382,652 | ₩382,839 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩384,817 | ₩385,405 | ₩382,639 | ₩384,283 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩378,697 | ₩384,470 | ₩378,136 | ₩383,414 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩375,530 | ₩379,886 | ₩375,530 | ₩379,846 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩374,541 | ₩378,122 | ₩373,913 | ₩376,973 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩378,216 | ₩380,421 | ₩375,182 | ₩375,196 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩376,238 | ₩379,659 | ₩374,715 | ₩379,245 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩377,427 | ₩379,512 | ₩376,211 | ₩377,067 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩374,715 | ₩380,220 | ₩373,499 | ₩378,684 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩373,672 | ₩378,724 | ₩373,485 | ₩376,332 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,167 | ₩376,171 | ₩372,042 | ₩373,539 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩377,788 | ₩380,341 | ₩374,581 | ₩374,701 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩376,773 | ₩377,614 | ₩374,260 | ₩376,358 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩378,817 | ₩380,955 | ₩374,060 | ₩374,835 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩385,713 | ₩387,022 | ₩378,724 | ₩379,285 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩387,811 | ₩390,924 | ₩385,579 | ₩385,699 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩387,677 | ₩390,309 | ₩386,167 | ₩387,236 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩386,955 | ₩391,392 | ₩386,862 | ₩389,067 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩386,942 | ₩390,964 | ₩386,514 | ₩387,236 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩389,468 | ₩389,468 | ₩383,989 | ₩385,512 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,078 | ₩389,828 | ₩385,432 | ₩387,129 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩384,430 | ₩390,349 | ₩383,521 | ₩387,944 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩386,862 | ₩389,427 | ₩384,577 | ₩386,955 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,174 | ₩397,646 | ₩385,272 | ₩385,352 | -2.49% | 92.6만 |
|---|