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 | ₩423,404 | ₩426,176 | ₩421,716 | ₩425,546 | +0.51% | 37.3만 |
| 2026.10.08 | ₩419,534 | ₩425,908 | ₩417,391 | ₩424,475 | +1.18% | 56.6만 |
| 2026.10.07 | ₩421,355 | ₩425,185 | ₩418,958 | ₩419,400 | -0.46% | 82.6만 |
| 2026.10.06 | ₩423,256 | ₩425,091 | ₩420,993 | ₩423,564 | +0.07% | 41.5만 |
| 2026.10.05 | ₩424,475 | ₩426,577 | ₩420,257 | ₩423,457 | -0.24% | 75만 |
| 2026.10.02 | ₩417,900 | ₩426,216 | ₩417,338 | ₩425,078 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,914 | ₩416,735 | ₩408,995 | ₩415,463 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,757 | ₩422,265 | ₩413,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,776 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,775 | ₩420,016 | ₩416,682 | ₩419,132 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩419,346 | ₩421,382 | ₩417,378 | ₩419,199 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩418,556 | ₩420,940 | ₩416,722 | ₩419,132 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩421,475 | ₩424,274 | ₩419,159 | ₩419,360 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩419,132 | ₩424,903 | ₩419,132 | ₩421,824 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,641 | ₩421,663 | ₩414,311 | ₩420,471 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,685 | ₩424,729 | ₩413,026 | ₩413,869 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,671 | ₩427,006 | ₩420,471 | ₩420,685 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,939 | ₩428,358 | ₩423,256 | ₩427,126 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩427,555 | ₩433,634 | ₩423,792 | ₩424,488 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,992 | ₩432,041 | ₩426,135 | ₩428,800 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,706 | ₩430,889 | ₩426,899 | ₩428,573 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩436,553 | ₩436,982 | ₩428,867 | ₩428,867 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩434,304 | ₩436,393 | ₩430,970 | ₩432,925 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩436,647 | ₩437,785 | ₩431,947 | ₩432,925 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩439,031 | ₩442,834 | ₩437,585 | ₩439,111 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩436,299 | ₩444,106 | ₩436,299 | ₩441,173 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,825 | ₩444,722 | ₩435,281 | ₩438,991 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩447,105 | ₩447,105 | ₩439,058 | ₩441,977 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩458,300 | ₩460,028 | ₩442,325 | ₩445,860 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩467,205 | ₩468,678 | ₩457,724 | ₩459,023 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,781 | ₩468,075 | ₩463,643 | ₩466,910 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩468,678 | ₩470,754 | ₩464,701 | ₩465,906 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩469,629 | ₩476,699 | ₩469,321 | ₩472,267 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩471,945 | ₩473,392 | ₩469,937 | ₩470,338 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩471,128 | ₩474,356 | ₩467,995 | ₩472,668 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩465,357 | ₩470,258 | ₩465,263 | ₩469,642 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩462,143 | ₩471,062 | ₩460,684 | ₩464,152 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩460,952 | ₩472,682 | ₩459,720 | ₩462,933 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩461,126 | ₩462,344 | ₩453,720 | ₩453,828 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩448,592 | ₩459,880 | ₩448,431 | ₩456,787 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,801 | ₩456,613 | ₩447,802 | ₩447,802 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,806 | ₩455,475 | ₩451,498 | ₩452,408 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩449,355 | ₩450,426 | ₩445,284 | ₩449,141 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩447,574 | ₩450,895 | ₩445,592 | ₩448,056 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩446,034 | ₩451,980 | ₩444,575 | ₩447,186 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩454,283 | ₩458,046 | ₩447,695 | ₩447,735 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩460,684 | ₩461,969 | ₩456,091 | ₩458,581 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩456,519 | ₩457,965 | ₩452,462 | ₩457,617 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩449,248 | ₩457,751 | ₩445,686 | ₩456,988 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩450,600 | ₩453,252 | ₩446,784 | ₩450,801 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,927 | ₩452,234 | ₩444,133 | ₩449,235 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩447,587 | ₩450,493 | ₩440,263 | ₩447,159 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩453,654 | ₩454,028 | ₩448,565 | ₩449,583 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩462,411 | ₩466,308 | ₩453,426 | ₩453,734 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩471,021 | ₩471,021 | ₩456,198 | ₩459,773 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,807 | ₩473,325 | ₩465,089 | ₩469,562 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩459,304 | ₩480,194 | ₩459,304 | ₩466,736 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,838 | ₩447,922 | ₩441,655 | ₩443,155 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩448,431 | ₩448,967 | ₩443,262 | ₩443,637 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩456,318 | ₩457,952 | ₩447,494 | ₩448,552 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩454,497 | ₩458,675 | ₩452,234 | ₩455,501 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,896 | ₩454,979 | ₩441,053 | ₩452,689 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,777 | ₩439,941 | ₩433,072 | ₩439,941 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩436,553 | ₩441,066 | ₩435,656 | ₩437,651 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,683 | ₩440,624 | ₩436,513 | ₩438,669 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩435,201 | ₩439,995 | ₩433,581 | ₩438,509 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,724 | ₩434,518 | ₩423,364 | ₩433,554 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,835 | ₩433,835 | ₩426,537 | ₩427,461 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,862 | ₩435,696 | ₩427,488 | ₩432,175 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,791 | ₩434,264 | ₩426,577 | ₩431,050 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩430,635 | ₩433,527 | ₩428,010 | ₩432,134 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩420,471 | ₩428,760 | ₩419,132 | ₩427,153 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩424,555 | ₩424,555 | ₩418,181 | ₩421,261 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩418,476 | ₩424,180 | ₩417,231 | ₩424,020 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩418,275 | ₩421,810 | ₩415,597 | ₩418,878 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,803 | ₩418,114 | ₩410,803 | ₩417,873 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,937 | ₩412,263 | ₩406,170 | ₩406,839 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩408,138 | ₩409,143 | ₩404,549 | ₩406,264 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩400,385 | ₩410,080 | ₩400,171 | ₩407,308 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩404,067 | ₩409,424 | ₩400,157 | ₩401,831 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,825 | ₩413,602 | ₩398,309 | ₩402,434 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,820 | ₩419,922 | ₩413,160 | ₩416,199 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩420,418 | ₩420,511 | ₩414,030 | ₩415,490 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩417,217 | ₩423,096 | ₩415,624 | ₩420,351 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,749 | ₩417,405 | ₩411,767 | ₩415,825 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,989 | ₩420,364 | ₩413,093 | ₩413,682 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩415,383 | ₩419,788 | ₩413,977 | ₩418,221 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,837 | ₩422,480 | ₩414,151 | ₩415,021 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩412,504 | ₩423,203 | ₩412,504 | ₩419,735 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,713 | ₩416,039 | ₩403,291 | ₩411,352 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩412,196 | ₩416,548 | ₩408,473 | ₩408,567 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,835 | ₩413,950 | ₩408,219 | ₩411,834 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,656 | ₩409,544 | ₩403,411 | ₩408,634 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,758 | ₩418,623 | ₩403,773 | ₩408,366 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩431,639 | ₩432,496 | ₩407,964 | ₩412,276 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩428,506 | ₩436,540 | ₩428,506 | ₩436,112 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩422,239 | ₩430,099 | ₩420,926 | ₩428,800 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩417,552 | ₩424,823 | ₩416,682 | ₩421,181 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩417,592 | ₩421,596 | ₩415,195 | ₩417,043 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩427,193 | ₩429,443 | ₩415,195 | ₩417,579 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,845 | ₩429,938 | ₩423,243 | ₩426,095 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩425,051 | ₩429,711 | ₩423,323 | ₩428,613 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩423,350 | ₩425,707 | ₩420,471 | ₩423,082 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,672 | ₩425,439 | ₩414,887 | ₩425,345 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩418,154 | ₩422,105 | ₩415,503 | ₩415,891 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,632 | ₩420,391 | ₩413,548 | ₩418,262 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,654 | ₩423,149 | ₩416,146 | ₩416,601 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩417,324 | ₩421,837 | ₩417,324 | ₩417,806 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩425,546 | ₩425,827 | ₩419,494 | ₩419,654 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,810 | ₩428,479 | ₩421,596 | ₩424,823 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩418,262 | ₩421,181 | ₩415,704 | ₩419,895 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩419,132 | ₩422,426 | ₩415,383 | ₩417,338 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,908 | ₩425,908 | ₩421,904 | ₩423,015 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩417,070 | ₩423,069 | ₩417,070 | ₩422,922 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩423,203 | ₩424,421 | ₩417,217 | ₩417,954 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,845 | ₩430,086 | ₩422,694 | ₩424,100 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,818 | ₩429,845 | ₩423,511 | ₩427,019 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩433,005 | ₩433,018 | ₩426,149 | ₩428,117 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,946 | ₩431,452 | ₩407,589 | ₩430,434 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩407,000 | ₩409,236 | ₩399,059 | ₩399,488 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩408,446 | ₩409,732 | ₩402,742 | ₩404,697 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,817 | ₩409,290 | ₩401,804 | ₩407,254 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩405,085 | ₩410,749 | ₩404,255 | ₩404,911 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩399,153 | ₩405,286 | ₩396,863 | ₩405,246 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩401,229 | ₩401,295 | ₩395,765 | ₩398,657 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,930 | ₩401,885 | ₩394,694 | ₩401,322 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,618 | ₩398,564 | ₩393,743 | ₩398,457 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩395,109 | ₩397,961 | ₩393,690 | ₩396,756 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,953 | ₩397,077 | ₩392,270 | ₩395,430 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩391,547 | ₩395,832 | ₩390,811 | ₩393,823 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,722 | ₩388,132 | ₩383,767 | ₩386,325 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩385,481 | ₩388,775 | ₩384,236 | ₩385,722 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,977 | ₩388,333 | ₩381,330 | ₩385,655 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩386,432 | ₩389,699 | ₩384,316 | ₩384,316 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,812 | ₩387,141 | ₩377,259 | ₩384,316 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩383,245 | ₩384,584 | ₩377,714 | ₩378,062 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,429 | ₩381,852 | ₩376,201 | ₩379,294 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩377,165 | ₩379,669 | ₩374,594 | ₩379,335 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,990 | ₩383,271 | ₩377,929 | ₩378,437 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,571 | ₩385,601 | ₩377,687 | ₩379,817 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,629 | ₩385,843 | ₩380,714 | ₩381,571 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩374,059 | ₩378,277 | ₩372,130 | ₩376,402 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,767 | ₩381,209 | ₩372,331 | ₩372,519 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,909 | ₩389,860 | ₩380,138 | ₩380,781 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩393,007 | ₩393,489 | ₩387,449 | ₩390,101 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩392,324 | ₩394,078 | ₩388,989 | ₩389,271 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩392,109 | ₩392,109 | ₩385,789 | ₩387,490 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩395,470 | ₩395,470 | ₩388,628 | ₩390,020 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩396,060 | ₩400,358 | ₩394,372 | ₩398,457 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,746 | ₩406,545 | ₩399,595 | ₩399,702 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩401,295 | ₩406,076 | ₩395,578 | ₩404,978 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩412,437 | ₩414,472 | ₩402,072 | ₩405,527 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩423,042 | ₩425,720 | ₩415,945 | ₩416,347 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,917 | ₩426,885 | ₩421,194 | ₩425,600 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩419,186 | ₩425,158 | ₩414,740 | ₩424,837 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,721 | ₩426,443 | ₩417,806 | ₩425,118 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩417,619 | ₩421,971 | ₩416,494 | ₩421,462 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,717 | ₩423,042 | ₩416,400 | ₩419,145 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩424,328 | ₩424,435 | ₩415,289 | ₩417,592 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩420,391 | ₩423,551 | ₩419,065 | ₩423,270 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩425,479 | ₩425,479 | ₩417,391 | ₩421,850 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩420,177 | ₩426,403 | ₩419,132 | ₩423,457 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩424,488 | ₩425,171 | ₩418,516 | ₩420,538 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,810 | ₩424,662 | ₩420,605 | ₩424,167 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,694 | ₩425,827 | ₩421,355 | ₩423,310 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩419,467 | ₩424,341 | ₩417,298 | ₩421,730 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩426,617 | ₩428,425 | ₩418,181 | ₩421,194 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩422,413 | ₩426,698 | ₩422,105 | ₩424,877 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,812 | ₩423,471 | ₩408,901 | ₩422,413 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩409,076 | ₩411,031 | ₩404,416 | ₩409,384 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩406,371 | ₩412,396 | ₩405,701 | ₩410,401 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩411,178 | ₩414,057 | ₩408,098 | ₩410,977 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩402,286 | ₩412,584 | ₩401,389 | ₩410,883 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,784 | ₩400,104 | ₩387,784 | ₩399,474 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩389,431 | ₩391,279 | ₩383,914 | ₩390,275 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩384,021 | ₩390,596 | ₩384,021 | ₩389,994 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩380,299 | ₩389,190 | ₩380,299 | ₩388,547 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,655 | ₩389,217 | ₩380,794 | ₩380,928 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,807 | ₩393,033 | ₩383,379 | ₩386,954 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,802 | ₩387,704 | ₩384,450 | ₩386,003 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩387,570 | ₩389,994 | ₩384,423 | ₩384,865 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩387,409 | ₩390,288 | ₩385,936 | ₩387,101 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩378,143 | ₩387,717 | ₩377,112 | ₩387,128 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,834 | ₩384,021 | ₩371,996 | ₩375,465 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩389,110 | ₩391,025 | ₩386,994 | ₩389,177 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩385,066 | ₩389,994 | ₩384,169 | ₩389,364 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,981 | ₩387,476 | ₩382,240 | ₩383,472 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,780 | ₩387,958 | ₩383,713 | ₩385,923 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,638 | ₩387,034 | ₩381,209 | ₩386,633 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩389,043 | ₩393,207 | ₩383,687 | ₩384,597 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩379,509 | ₩390,007 | ₩379,375 | ₩387,958 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩390,489 | ₩392,016 | ₩380,192 | ₩380,419 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,825 | ₩390,195 | ₩384,825 | ₩389,873 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩384,209 | ₩389,967 | ₩382,897 | ₩385,548 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,847 | ₩388,574 | ₩384,329 | ₩385,414 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,989 | ₩389,271 | ₩386,418 | ₩386,619 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩390,409 | ₩390,971 | ₩388,467 | ₩388,480 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,449 | ₩392,284 | ₩388,708 | ₩391,078 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,962 | ₩392,792 | ₩389,485 | ₩389,619 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩390,074 | ₩393,462 | ₩390,074 | ₩391,962 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩390,382 | ₩391,601 | ₩389,230 | ₩390,851 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩390,369 | ₩391,909 | ₩387,356 | ₩390,476 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,739 | ₩392,458 | ₩387,262 | ₩390,221 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,788 | ₩397,171 | ₩389,953 | ₩390,784 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,690 | ₩395,912 | ₩392,377 | ₩394,265 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩401,108 | ₩402,286 | ₩393,315 | ₩393,690 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩399,046 | ₩401,510 | ₩396,247 | ₩401,041 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,444 | ₩398,899 | ₩393,917 | ₩397,680 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩391,574 | ₩394,480 | ₩390,101 | ₩393,770 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,945 | ₩396,100 | ₩387,945 | ₩394,038 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩391,534 | ₩391,909 | ₩387,623 | ₩387,704 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩395,042 | ₩396,408 | ₩391,868 | ₩392,350 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩393,288 | ₩395,819 | ₩392,766 | ₩393,944 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,632 | ₩396,314 | ₩392,203 | ₩395,203 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩391,132 | ₩395,363 | ₩389,284 | ₩393,756 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩388,092 | ₩391,721 | ₩384,878 | ₩390,677 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩390,154 | ₩393,690 | ₩388,025 | ₩388,106 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,891 | ₩392,725 | ₩386,833 | ₩391,132 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩387,074 | ₩390,436 | ₩386,686 | ₩388,373 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,825 | ₩387,891 | ₩381,651 | ₩387,074 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,687 | ₩384,423 | ₩378,022 | ₩379,107 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩377,058 | ₩384,262 | ₩376,630 | ₩383,365 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩379,348 | ₩382,481 | ₩375,063 | ₩375,237 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,817 | ₩378,960 | ₩375,572 | ₩377,313 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,777 | ₩378,625 | ₩375,130 | ₩375,933 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩380,272 | ₩381,946 | ₩376,831 | ₩376,831 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,455 | ₩383,017 | ₩378,478 | ₩380,272 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩383,044 | ₩383,754 | ₩378,960 | ₩379,669 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,780 | ₩387,838 | ₩383,446 | ₩383,633 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,615 | ₩386,204 | ₩383,432 | ₩385,079 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,482 | ₩385,267 | ₩378,919 | ₩384,209 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩376,308 | ₩380,674 | ₩376,308 | ₩380,633 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩375,317 | ₩378,906 | ₩374,688 | ₩377,754 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩379,000 | ₩381,209 | ₩375,960 | ₩375,973 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩377,018 | ₩380,446 | ₩375,491 | ₩380,031 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩378,210 | ₩380,299 | ₩376,991 | ₩377,848 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩375,491 | ₩381,008 | ₩374,273 | ₩379,468 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,447 | ₩379,509 | ₩374,259 | ₩377,112 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,942 | ₩376,951 | ₩372,813 | ₩374,313 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,571 | ₩381,129 | ₩375,358 | ₩375,478 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩377,554 | ₩378,397 | ₩375,036 | ₩377,139 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,602 | ₩381,745 | ₩374,835 | ₩375,612 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩386,512 | ₩387,824 | ₩379,509 | ₩380,071 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,614 | ₩391,734 | ₩386,378 | ₩386,499 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩388,480 | ₩391,118 | ₩386,967 | ₩388,039 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,757 | ₩392,203 | ₩387,664 | ₩389,873 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,744 | ₩391,775 | ₩387,315 | ₩388,039 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩390,275 | ₩390,275 | ₩384,785 | ₩386,311 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,882 | ₩390,636 | ₩386,231 | ₩387,931 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩385,227 | ₩391,159 | ₩384,316 | ₩388,748 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,664 | ₩390,235 | ₩385,374 | ₩387,757 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,993 | ₩398,470 | ₩386,070 | ₩386,150 | -2.49% | 92.6만 |
|---|