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 | ₩423,182 | ₩425,953 | ₩421,496 | ₩425,324 | +0.51% | 37.3만 |
| 2026.10.08 | ₩419,314 | ₩425,685 | ₩417,173 | ₩424,253 | +1.18% | 56.6만 |
| 2026.10.07 | ₩421,135 | ₩424,962 | ₩418,739 | ₩419,181 | -0.46% | 82.6만 |
| 2026.10.06 | ₩423,035 | ₩424,869 | ₩420,773 | ₩423,343 | +0.07% | 41.5만 |
| 2026.10.05 | ₩424,253 | ₩426,354 | ₩420,037 | ₩423,236 | -0.24% | 75만 |
| 2026.10.02 | ₩417,682 | ₩425,993 | ₩417,120 | ₩424,855 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,699 | ₩416,517 | ₩408,781 | ₩415,246 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,538 | ₩422,045 | ₩413,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,559 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,557 | ₩419,796 | ₩416,464 | ₩418,913 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩419,127 | ₩421,161 | ₩417,160 | ₩418,980 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩418,337 | ₩420,720 | ₩416,504 | ₩418,913 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩421,255 | ₩424,052 | ₩418,940 | ₩419,140 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩418,913 | ₩424,681 | ₩418,913 | ₩421,603 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,424 | ₩421,442 | ₩414,095 | ₩420,251 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,465 | ₩424,507 | ₩412,810 | ₩413,653 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,448 | ₩426,783 | ₩420,251 | ₩420,465 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,716 | ₩428,134 | ₩423,035 | ₩426,903 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩427,331 | ₩433,408 | ₩423,571 | ₩424,266 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,767 | ₩431,815 | ₩425,913 | ₩428,576 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,482 | ₩430,664 | ₩426,676 | ₩428,349 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩436,325 | ₩436,754 | ₩428,643 | ₩428,643 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩434,077 | ₩436,165 | ₩430,744 | ₩432,698 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩436,419 | ₩437,557 | ₩431,721 | ₩432,698 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩438,801 | ₩442,602 | ₩437,356 | ₩438,882 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩436,071 | ₩443,874 | ₩436,071 | ₩440,943 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,593 | ₩444,489 | ₩435,054 | ₩438,761 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩446,872 | ₩446,872 | ₩438,828 | ₩441,746 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩458,061 | ₩459,787 | ₩442,094 | ₩445,627 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩466,961 | ₩468,433 | ₩457,485 | ₩458,783 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,536 | ₩467,831 | ₩463,401 | ₩466,666 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩468,433 | ₩470,507 | ₩464,458 | ₩465,663 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩469,383 | ₩476,450 | ₩469,075 | ₩472,020 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩471,699 | ₩473,144 | ₩469,691 | ₩470,093 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩470,882 | ₩474,108 | ₩467,750 | ₩472,421 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩465,114 | ₩470,012 | ₩465,020 | ₩469,397 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩461,902 | ₩470,815 | ₩460,443 | ₩463,909 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩460,711 | ₩472,435 | ₩459,479 | ₩462,691 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩460,885 | ₩462,102 | ₩453,483 | ₩453,590 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩448,357 | ₩459,640 | ₩448,197 | ₩456,548 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,564 | ₩456,374 | ₩447,568 | ₩447,568 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,569 | ₩455,237 | ₩451,262 | ₩452,172 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩449,120 | ₩450,191 | ₩445,051 | ₩448,906 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩447,340 | ₩450,659 | ₩445,359 | ₩447,822 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩445,801 | ₩451,743 | ₩444,342 | ₩446,952 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩454,045 | ₩457,806 | ₩447,461 | ₩447,501 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩460,443 | ₩461,728 | ₩455,852 | ₩458,342 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩456,281 | ₩457,726 | ₩452,225 | ₩457,378 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩449,013 | ₩457,512 | ₩445,453 | ₩456,749 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩450,365 | ₩453,015 | ₩446,550 | ₩450,566 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,694 | ₩451,998 | ₩443,901 | ₩449,000 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩447,354 | ₩450,258 | ₩440,033 | ₩446,925 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩453,416 | ₩453,791 | ₩448,331 | ₩449,348 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩462,169 | ₩466,064 | ₩453,189 | ₩453,497 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩470,775 | ₩470,775 | ₩455,959 | ₩459,533 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,561 | ₩473,077 | ₩464,846 | ₩469,316 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩459,064 | ₩479,943 | ₩459,064 | ₩466,492 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,604 | ₩447,688 | ₩441,425 | ₩442,923 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩448,197 | ₩448,732 | ₩443,031 | ₩443,405 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩456,080 | ₩457,713 | ₩447,260 | ₩448,317 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩454,260 | ₩458,435 | ₩451,998 | ₩455,263 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,665 | ₩454,741 | ₩440,822 | ₩452,453 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,549 | ₩439,711 | ₩432,845 | ₩439,711 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩436,325 | ₩440,836 | ₩435,429 | ₩437,423 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,453 | ₩440,394 | ₩436,285 | ₩438,440 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩434,974 | ₩439,765 | ₩433,354 | ₩438,279 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,500 | ₩434,291 | ₩423,142 | ₩433,327 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,608 | ₩433,608 | ₩426,314 | ₩427,238 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,635 | ₩435,469 | ₩427,264 | ₩431,949 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,564 | ₩434,037 | ₩426,354 | ₩430,825 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩430,410 | ₩433,301 | ₩427,786 | ₩431,909 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩420,251 | ₩428,536 | ₩418,913 | ₩426,930 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩424,333 | ₩424,333 | ₩417,963 | ₩421,041 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩418,257 | ₩423,959 | ₩417,012 | ₩423,798 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩418,056 | ₩421,590 | ₩415,380 | ₩418,659 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,588 | ₩417,896 | ₩410,588 | ₩417,655 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,724 | ₩412,047 | ₩405,957 | ₩406,627 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩407,925 | ₩408,929 | ₩404,338 | ₩406,051 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩400,176 | ₩409,865 | ₩399,961 | ₩407,095 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩403,856 | ₩409,210 | ₩399,948 | ₩401,621 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,609 | ₩413,385 | ₩398,101 | ₩402,223 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,601 | ₩419,703 | ₩412,944 | ₩415,982 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩420,198 | ₩420,291 | ₩413,814 | ₩415,273 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩416,999 | ₩422,875 | ₩415,406 | ₩420,131 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,533 | ₩417,186 | ₩411,552 | ₩415,607 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,770 | ₩420,144 | ₩412,877 | ₩413,466 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩415,165 | ₩419,569 | ₩413,760 | ₩418,003 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,616 | ₩422,259 | ₩413,934 | ₩414,804 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩412,288 | ₩422,982 | ₩412,288 | ₩419,515 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,496 | ₩415,821 | ₩403,080 | ₩411,137 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩411,980 | ₩416,330 | ₩408,259 | ₩408,353 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,621 | ₩413,733 | ₩408,005 | ₩411,619 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,443 | ₩409,330 | ₩403,200 | ₩408,420 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,544 | ₩418,404 | ₩403,562 | ₩408,152 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩431,413 | ₩432,270 | ₩407,751 | ₩412,060 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩428,282 | ₩436,312 | ₩428,282 | ₩435,884 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩422,018 | ₩429,874 | ₩420,706 | ₩428,576 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩417,334 | ₩424,601 | ₩416,464 | ₩420,961 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩417,374 | ₩421,376 | ₩414,978 | ₩416,825 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩426,970 | ₩429,218 | ₩414,978 | ₩417,360 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,622 | ₩429,714 | ₩423,022 | ₩425,873 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩424,829 | ₩429,486 | ₩423,102 | ₩428,389 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩423,129 | ₩425,484 | ₩420,251 | ₩422,861 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,454 | ₩425,217 | ₩414,670 | ₩425,123 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩417,936 | ₩421,884 | ₩415,286 | ₩415,674 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,414 | ₩420,171 | ₩413,332 | ₩418,043 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,435 | ₩422,928 | ₩415,928 | ₩416,383 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩417,106 | ₩421,616 | ₩417,106 | ₩417,588 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩425,324 | ₩425,605 | ₩419,274 | ₩419,435 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,590 | ₩428,255 | ₩421,376 | ₩424,601 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩418,043 | ₩420,961 | ₩415,487 | ₩419,676 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩418,913 | ₩422,205 | ₩415,165 | ₩417,120 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,685 | ₩425,685 | ₩421,683 | ₩422,794 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩416,852 | ₩422,848 | ₩416,852 | ₩422,701 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩422,982 | ₩424,200 | ₩416,999 | ₩417,735 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,620 | ₩429,861 | ₩422,473 | ₩423,878 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,595 | ₩429,620 | ₩423,289 | ₩426,796 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩432,779 | ₩432,792 | ₩425,926 | ₩427,893 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,732 | ₩431,226 | ₩407,376 | ₩430,209 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩406,787 | ₩409,022 | ₩398,851 | ₩399,279 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩408,233 | ₩409,518 | ₩402,531 | ₩404,485 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,606 | ₩409,076 | ₩401,594 | ₩407,042 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩404,873 | ₩410,535 | ₩404,044 | ₩404,699 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩398,944 | ₩405,074 | ₩396,656 | ₩405,034 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩401,019 | ₩401,086 | ₩395,558 | ₩398,449 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,723 | ₩401,675 | ₩394,488 | ₩401,113 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,411 | ₩398,355 | ₩393,537 | ₩398,248 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩394,902 | ₩397,753 | ₩393,484 | ₩396,549 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,748 | ₩396,870 | ₩392,065 | ₩395,224 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩391,342 | ₩395,625 | ₩390,606 | ₩393,618 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,520 | ₩387,929 | ₩383,566 | ₩386,123 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩385,279 | ₩388,572 | ₩384,035 | ₩385,520 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,777 | ₩388,130 | ₩381,130 | ₩385,453 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩386,230 | ₩389,495 | ₩384,115 | ₩384,115 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,612 | ₩386,939 | ₩377,062 | ₩384,115 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩383,044 | ₩384,383 | ₩377,517 | ₩377,865 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,232 | ₩381,652 | ₩376,004 | ₩379,096 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩376,968 | ₩379,471 | ₩374,398 | ₩379,136 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,790 | ₩383,071 | ₩377,731 | ₩378,240 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,373 | ₩385,400 | ₩377,490 | ₩379,618 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,429 | ₩385,641 | ₩380,515 | ₩381,371 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩373,863 | ₩378,079 | ₩371,936 | ₩376,205 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,568 | ₩381,010 | ₩372,137 | ₩372,324 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,706 | ₩389,656 | ₩379,939 | ₩380,582 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩392,801 | ₩393,283 | ₩387,247 | ₩389,897 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩392,119 | ₩393,872 | ₩388,786 | ₩389,067 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩391,904 | ₩391,904 | ₩385,587 | ₩387,287 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩395,264 | ₩395,264 | ₩388,425 | ₩389,817 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩395,853 | ₩400,149 | ₩394,166 | ₩398,248 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,535 | ₩406,332 | ₩399,386 | ₩399,493 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩401,086 | ₩405,864 | ₩395,371 | ₩404,766 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩412,221 | ₩414,255 | ₩401,862 | ₩405,315 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩422,821 | ₩425,498 | ₩415,728 | ₩416,129 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,695 | ₩426,662 | ₩420,974 | ₩425,377 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩418,966 | ₩424,936 | ₩414,523 | ₩424,614 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,500 | ₩426,220 | ₩417,588 | ₩424,896 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩417,401 | ₩421,750 | ₩416,276 | ₩421,242 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,498 | ₩422,821 | ₩416,183 | ₩418,926 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩424,106 | ₩424,213 | ₩415,072 | ₩417,374 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩420,171 | ₩423,330 | ₩418,846 | ₩423,049 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩425,257 | ₩425,257 | ₩417,173 | ₩421,630 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩419,957 | ₩426,180 | ₩418,913 | ₩423,236 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩424,266 | ₩424,949 | ₩418,297 | ₩420,318 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,590 | ₩424,440 | ₩420,385 | ₩423,945 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,473 | ₩425,605 | ₩421,135 | ₩423,089 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩419,248 | ₩424,119 | ₩417,079 | ₩421,509 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩426,394 | ₩428,201 | ₩417,963 | ₩420,974 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩422,192 | ₩426,475 | ₩421,884 | ₩424,655 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,598 | ₩423,249 | ₩408,688 | ₩422,192 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩408,862 | ₩410,816 | ₩404,204 | ₩409,170 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩406,158 | ₩412,181 | ₩405,489 | ₩410,187 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩410,963 | ₩413,840 | ₩407,885 | ₩410,762 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩402,076 | ₩412,368 | ₩401,179 | ₩410,669 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,581 | ₩399,895 | ₩387,581 | ₩399,266 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩389,228 | ₩391,075 | ₩383,714 | ₩390,071 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩383,821 | ₩390,392 | ₩383,821 | ₩389,790 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩380,100 | ₩388,987 | ₩380,100 | ₩388,344 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,453 | ₩389,014 | ₩380,595 | ₩380,729 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,604 | ₩392,828 | ₩383,178 | ₩386,752 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,601 | ₩387,501 | ₩384,249 | ₩385,801 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩387,367 | ₩389,790 | ₩384,222 | ₩384,664 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩387,207 | ₩390,084 | ₩385,734 | ₩386,899 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩377,945 | ₩387,515 | ₩376,915 | ₩386,926 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,633 | ₩383,821 | ₩371,802 | ₩375,268 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩388,906 | ₩390,820 | ₩386,792 | ₩388,973 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩384,865 | ₩389,790 | ₩383,968 | ₩389,161 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,780 | ₩387,274 | ₩382,041 | ₩383,272 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,578 | ₩387,755 | ₩383,513 | ₩385,721 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,438 | ₩386,832 | ₩381,010 | ₩386,430 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩388,840 | ₩393,002 | ₩383,486 | ₩384,396 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩379,310 | ₩389,803 | ₩379,176 | ₩387,755 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩390,285 | ₩391,811 | ₩379,993 | ₩380,220 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,624 | ₩389,991 | ₩384,624 | ₩389,669 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩384,008 | ₩389,763 | ₩382,696 | ₩385,346 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,645 | ₩388,371 | ₩384,128 | ₩385,213 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,786 | ₩389,067 | ₩386,216 | ₩386,417 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩390,205 | ₩390,767 | ₩388,264 | ₩388,277 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,245 | ₩392,078 | ₩388,505 | ₩390,874 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,757 | ₩392,587 | ₩389,281 | ₩389,415 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩389,870 | ₩393,256 | ₩389,870 | ₩391,757 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩390,178 | ₩391,396 | ₩389,027 | ₩390,646 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩390,165 | ₩391,704 | ₩387,153 | ₩390,272 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,535 | ₩392,252 | ₩387,060 | ₩390,017 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,581 | ₩396,964 | ₩389,750 | ₩390,579 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,484 | ₩395,705 | ₩392,172 | ₩394,059 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩400,898 | ₩402,076 | ₩393,109 | ₩393,484 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩398,837 | ₩401,300 | ₩396,040 | ₩400,831 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,237 | ₩398,690 | ₩393,711 | ₩397,472 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩391,369 | ₩394,273 | ₩389,897 | ₩393,564 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,742 | ₩395,893 | ₩387,742 | ₩393,832 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩391,329 | ₩391,704 | ₩387,421 | ₩387,501 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩394,835 | ₩396,201 | ₩391,664 | ₩392,145 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩393,082 | ₩395,612 | ₩392,560 | ₩393,738 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,426 | ₩396,107 | ₩391,998 | ₩394,996 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩390,927 | ₩395,157 | ₩389,080 | ₩393,551 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩387,889 | ₩391,516 | ₩384,677 | ₩390,472 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩389,950 | ₩393,484 | ₩387,822 | ₩387,903 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,689 | ₩392,520 | ₩386,631 | ₩390,927 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩386,872 | ₩390,231 | ₩386,484 | ₩388,170 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,626 | ₩387,689 | ₩381,452 | ₩386,872 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,486 | ₩384,222 | ₩377,825 | ₩378,909 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩376,861 | ₩384,062 | ₩376,433 | ₩383,165 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩379,150 | ₩382,281 | ₩374,867 | ₩375,041 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,620 | ₩378,762 | ₩375,375 | ₩377,115 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,580 | ₩378,427 | ₩374,934 | ₩375,737 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩380,073 | ₩381,746 | ₩376,634 | ₩376,634 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,257 | ₩382,817 | ₩378,280 | ₩380,073 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩382,844 | ₩383,553 | ₩378,762 | ₩379,471 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,580 | ₩387,635 | ₩383,245 | ₩383,432 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,413 | ₩386,002 | ₩383,232 | ₩384,878 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,284 | ₩385,065 | ₩378,721 | ₩384,008 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩376,112 | ₩380,475 | ₩376,112 | ₩380,435 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩375,121 | ₩378,708 | ₩374,492 | ₩377,557 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩378,802 | ₩381,010 | ₩375,764 | ₩375,777 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩376,821 | ₩380,247 | ₩375,295 | ₩379,832 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩378,012 | ₩380,100 | ₩376,794 | ₩377,651 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩375,295 | ₩380,809 | ₩374,077 | ₩379,270 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,251 | ₩379,310 | ₩374,064 | ₩376,915 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,746 | ₩376,754 | ₩372,618 | ₩374,117 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,373 | ₩380,930 | ₩375,161 | ₩375,282 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩377,356 | ₩378,199 | ₩374,840 | ₩376,941 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,404 | ₩381,545 | ₩374,639 | ₩375,416 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩386,310 | ₩387,622 | ₩379,310 | ₩379,872 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,411 | ₩391,530 | ₩386,176 | ₩386,297 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩388,277 | ₩390,914 | ₩386,765 | ₩387,836 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,555 | ₩391,998 | ₩387,461 | ₩389,669 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,541 | ₩391,570 | ₩387,113 | ₩387,836 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩390,071 | ₩390,071 | ₩384,584 | ₩386,109 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,679 | ₩390,432 | ₩386,029 | ₩387,729 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩385,025 | ₩390,954 | ₩384,115 | ₩388,545 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,461 | ₩390,031 | ₩385,172 | ₩387,555 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,786 | ₩398,262 | ₩385,868 | ₩385,949 | -2.49% | 92.6만 |
|---|