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 | ₩422,936 | ₩425,705 | ₩421,250 | ₩425,076 | +0.51% | 37.3만 |
| 2026.10.08 | ₩419,070 | ₩425,437 | ₩416,930 | ₩424,006 | +1.18% | 56.6만 |
| 2026.10.07 | ₩420,889 | ₩424,715 | ₩418,495 | ₩418,936 | -0.46% | 82.6만 |
| 2026.10.06 | ₩422,789 | ₩424,621 | ₩420,528 | ₩423,096 | +0.07% | 41.5만 |
| 2026.10.05 | ₩424,006 | ₩426,106 | ₩419,792 | ₩422,989 | -0.24% | 75만 |
| 2026.10.02 | ₩417,438 | ₩425,745 | ₩416,876 | ₩424,608 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,459 | ₩416,274 | ₩408,543 | ₩415,004 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,294 | ₩421,799 | ₩413,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,318 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,315 | ₩419,552 | ₩416,221 | ₩418,669 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩418,883 | ₩420,916 | ₩416,917 | ₩418,736 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩418,094 | ₩420,475 | ₩416,261 | ₩418,669 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩421,010 | ₩423,805 | ₩418,696 | ₩418,896 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩418,669 | ₩424,434 | ₩418,669 | ₩421,357 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,181 | ₩421,197 | ₩413,853 | ₩420,006 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,220 | ₩424,260 | ₩412,569 | ₩413,412 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,199 | ₩426,534 | ₩420,006 | ₩420,220 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,467 | ₩427,885 | ₩422,789 | ₩426,654 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩427,082 | ₩433,155 | ₩423,324 | ₩424,019 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,517 | ₩431,563 | ₩425,664 | ₩428,326 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,233 | ₩430,413 | ₩426,427 | ₩428,099 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩436,071 | ₩436,499 | ₩428,393 | ₩428,393 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩433,824 | ₩435,910 | ₩430,493 | ₩432,446 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩436,165 | ₩437,302 | ₩431,470 | ₩432,446 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩438,546 | ₩442,344 | ₩437,101 | ₩438,626 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩435,817 | ₩443,615 | ₩435,817 | ₩440,686 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,334 | ₩444,230 | ₩434,800 | ₩438,505 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩446,611 | ₩446,611 | ₩438,572 | ₩441,488 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩457,794 | ₩459,519 | ₩441,836 | ₩445,367 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩466,689 | ₩468,160 | ₩457,218 | ₩458,516 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,264 | ₩467,558 | ₩463,131 | ₩466,394 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩468,160 | ₩470,233 | ₩464,187 | ₩465,391 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩469,110 | ₩476,172 | ₩468,802 | ₩471,745 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩471,424 | ₩472,868 | ₩469,417 | ₩469,819 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩470,608 | ₩473,831 | ₩467,478 | ₩472,146 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩464,843 | ₩469,738 | ₩464,749 | ₩469,123 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩461,633 | ₩470,541 | ₩460,175 | ₩463,639 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩460,442 | ₩472,159 | ₩459,211 | ₩462,422 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩460,616 | ₩461,833 | ₩453,219 | ₩453,326 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩448,096 | ₩459,372 | ₩447,935 | ₩456,282 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,299 | ₩456,108 | ₩447,307 | ₩447,307 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,306 | ₩454,971 | ₩450,999 | ₩451,908 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩448,858 | ₩449,929 | ₩444,792 | ₩448,644 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩447,079 | ₩450,397 | ₩445,100 | ₩447,561 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩445,541 | ₩451,480 | ₩444,083 | ₩446,692 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩453,781 | ₩457,539 | ₩447,200 | ₩447,240 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩460,175 | ₩461,459 | ₩455,587 | ₩458,074 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩456,015 | ₩457,459 | ₩451,962 | ₩457,111 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩448,751 | ₩457,245 | ₩445,193 | ₩456,483 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩450,102 | ₩452,751 | ₩446,290 | ₩450,303 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,434 | ₩451,734 | ₩443,642 | ₩448,738 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩447,093 | ₩449,995 | ₩439,776 | ₩446,665 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩453,152 | ₩453,527 | ₩448,069 | ₩449,086 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩461,900 | ₩465,792 | ₩452,925 | ₩453,232 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩470,501 | ₩470,501 | ₩455,694 | ₩459,265 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,287 | ₩472,801 | ₩464,575 | ₩469,043 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩458,797 | ₩479,663 | ₩458,797 | ₩466,220 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,344 | ₩447,427 | ₩441,167 | ₩442,665 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩447,935 | ₩448,471 | ₩442,772 | ₩443,147 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩455,814 | ₩457,446 | ₩446,999 | ₩448,056 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩453,995 | ₩458,168 | ₩451,734 | ₩454,998 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,408 | ₩454,476 | ₩440,565 | ₩452,189 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,295 | ₩439,455 | ₩432,593 | ₩439,455 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩436,071 | ₩440,579 | ₩435,175 | ₩437,168 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,198 | ₩440,137 | ₩436,031 | ₩438,184 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩434,720 | ₩439,509 | ₩433,102 | ₩438,024 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,249 | ₩434,038 | ₩422,896 | ₩433,075 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,356 | ₩433,356 | ₩426,066 | ₩426,989 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,382 | ₩435,215 | ₩427,015 | ₩431,697 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,312 | ₩433,784 | ₩426,106 | ₩430,573 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩430,159 | ₩433,048 | ₩427,537 | ₩431,657 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩420,006 | ₩428,286 | ₩418,669 | ₩426,681 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩424,086 | ₩424,086 | ₩417,719 | ₩420,796 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩418,013 | ₩423,712 | ₩416,769 | ₩423,551 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩417,813 | ₩421,344 | ₩415,138 | ₩418,415 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,349 | ₩417,652 | ₩410,349 | ₩417,411 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,486 | ₩411,807 | ₩405,721 | ₩406,390 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩407,687 | ₩408,690 | ₩404,102 | ₩405,814 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩399,942 | ₩409,627 | ₩399,728 | ₩406,858 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩403,621 | ₩408,971 | ₩399,715 | ₩401,387 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,369 | ₩413,145 | ₩397,869 | ₩401,989 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,358 | ₩419,458 | ₩412,703 | ₩415,739 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩419,953 | ₩420,047 | ₩413,573 | ₩415,031 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩416,756 | ₩422,628 | ₩415,164 | ₩419,886 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,292 | ₩416,943 | ₩411,312 | ₩415,365 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,525 | ₩419,899 | ₩412,636 | ₩413,225 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩414,924 | ₩419,324 | ₩413,519 | ₩417,759 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,371 | ₩422,013 | ₩413,693 | ₩414,562 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩412,048 | ₩422,735 | ₩412,048 | ₩419,271 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,255 | ₩415,579 | ₩402,845 | ₩410,897 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩411,740 | ₩416,087 | ₩408,022 | ₩408,115 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,383 | ₩413,492 | ₩407,767 | ₩411,379 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,206 | ₩409,092 | ₩402,965 | ₩408,182 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,306 | ₩418,161 | ₩403,327 | ₩407,914 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩431,162 | ₩432,018 | ₩407,513 | ₩411,820 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩428,032 | ₩436,058 | ₩428,032 | ₩435,630 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩421,772 | ₩429,624 | ₩420,461 | ₩428,326 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩417,090 | ₩424,354 | ₩416,221 | ₩420,715 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩417,131 | ₩421,130 | ₩414,736 | ₩416,582 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩426,721 | ₩428,968 | ₩414,736 | ₩417,117 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,373 | ₩429,463 | ₩422,775 | ₩425,624 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩424,581 | ₩429,236 | ₩422,855 | ₩428,139 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩422,882 | ₩425,236 | ₩420,006 | ₩422,615 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,211 | ₩424,969 | ₩414,429 | ₩424,875 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩417,692 | ₩421,638 | ₩415,044 | ₩415,432 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,171 | ₩419,926 | ₩413,091 | ₩417,799 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,190 | ₩422,682 | ₩415,686 | ₩416,141 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩416,863 | ₩421,371 | ₩416,863 | ₩417,345 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩425,076 | ₩425,357 | ₩419,030 | ₩419,190 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,344 | ₩428,005 | ₩421,130 | ₩424,354 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩417,799 | ₩420,715 | ₩415,245 | ₩419,431 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩418,669 | ₩421,959 | ₩414,924 | ₩416,876 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,437 | ₩425,437 | ₩421,438 | ₩422,548 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩416,609 | ₩422,601 | ₩416,609 | ₩422,454 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩422,735 | ₩423,952 | ₩416,756 | ₩417,492 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,370 | ₩429,610 | ₩422,227 | ₩423,631 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,347 | ₩429,370 | ₩423,043 | ₩426,547 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩432,526 | ₩432,540 | ₩425,678 | ₩427,644 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,493 | ₩430,975 | ₩407,139 | ₩429,958 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩406,550 | ₩408,784 | ₩398,618 | ₩399,046 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩407,995 | ₩409,279 | ₩402,297 | ₩404,249 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,370 | ₩408,837 | ₩401,360 | ₩406,804 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩404,637 | ₩410,295 | ₩403,808 | ₩404,463 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩398,712 | ₩404,838 | ₩396,425 | ₩404,798 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩400,785 | ₩400,852 | ₩395,328 | ₩398,217 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,491 | ₩401,441 | ₩394,258 | ₩400,879 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,181 | ₩398,123 | ₩393,308 | ₩398,016 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩394,672 | ₩397,521 | ₩393,254 | ₩396,318 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,519 | ₩396,639 | ₩391,837 | ₩394,993 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩391,114 | ₩395,395 | ₩390,379 | ₩393,388 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,296 | ₩387,703 | ₩383,343 | ₩385,898 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩385,055 | ₩388,345 | ₩383,811 | ₩385,296 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,554 | ₩387,904 | ₩380,908 | ₩385,229 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩386,005 | ₩389,268 | ₩383,891 | ₩383,891 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,390 | ₩386,714 | ₩376,842 | ₩383,891 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩382,821 | ₩384,159 | ₩377,297 | ₩377,645 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,013 | ₩381,430 | ₩375,785 | ₩378,875 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩376,748 | ₩379,250 | ₩374,180 | ₩378,915 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,567 | ₩382,848 | ₩377,511 | ₩378,019 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,153 | ₩385,175 | ₩377,270 | ₩379,397 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,206 | ₩385,416 | ₩380,293 | ₩381,149 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩373,645 | ₩377,859 | ₩371,719 | ₩375,986 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,347 | ₩380,788 | ₩371,920 | ₩372,107 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,479 | ₩389,429 | ₩379,718 | ₩380,360 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩392,572 | ₩393,054 | ₩387,021 | ₩389,670 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩391,890 | ₩393,642 | ₩388,559 | ₩388,840 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩391,676 | ₩391,676 | ₩385,363 | ₩387,061 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩395,033 | ₩395,033 | ₩388,198 | ₩389,589 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩395,622 | ₩399,916 | ₩393,937 | ₩398,016 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,300 | ₩406,095 | ₩399,153 | ₩399,260 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩400,852 | ₩405,627 | ₩395,140 | ₩404,530 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩411,981 | ₩414,014 | ₩401,628 | ₩405,079 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩422,575 | ₩425,250 | ₩415,485 | ₩415,887 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,447 | ₩426,414 | ₩420,729 | ₩425,129 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩418,722 | ₩424,688 | ₩414,281 | ₩424,367 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,254 | ₩425,972 | ₩417,345 | ₩424,648 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩417,157 | ₩421,505 | ₩416,034 | ₩420,996 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,254 | ₩422,575 | ₩415,940 | ₩418,682 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩423,859 | ₩423,966 | ₩414,830 | ₩417,131 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩419,926 | ₩423,083 | ₩418,602 | ₩422,802 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩425,009 | ₩425,009 | ₩416,930 | ₩421,384 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩419,712 | ₩425,932 | ₩418,669 | ₩422,989 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩424,019 | ₩424,701 | ₩418,054 | ₩420,073 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,344 | ₩424,193 | ₩420,140 | ₩423,698 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,227 | ₩425,357 | ₩420,889 | ₩422,842 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩419,003 | ₩423,872 | ₩416,836 | ₩421,264 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩426,146 | ₩427,952 | ₩417,719 | ₩420,729 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩421,946 | ₩426,226 | ₩421,638 | ₩424,407 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,359 | ₩423,003 | ₩408,450 | ₩421,946 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩408,623 | ₩410,576 | ₩403,969 | ₩408,931 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩405,921 | ₩411,941 | ₩405,253 | ₩409,948 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩410,723 | ₩413,599 | ₩407,647 | ₩410,523 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩401,842 | ₩412,128 | ₩400,946 | ₩410,429 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,356 | ₩399,662 | ₩387,356 | ₩399,033 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩389,001 | ₩390,847 | ₩383,490 | ₩389,844 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩383,597 | ₩390,165 | ₩383,597 | ₩389,563 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩379,878 | ₩388,760 | ₩379,878 | ₩388,118 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,229 | ₩388,787 | ₩380,373 | ₩380,507 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,379 | ₩392,599 | ₩382,955 | ₩386,526 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,376 | ₩387,275 | ₩384,025 | ₩385,577 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩387,142 | ₩389,563 | ₩383,998 | ₩384,440 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩386,981 | ₩389,857 | ₩385,510 | ₩386,673 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩377,725 | ₩387,289 | ₩376,695 | ₩386,700 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,410 | ₩383,597 | ₩371,585 | ₩375,050 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩388,680 | ₩390,593 | ₩386,566 | ₩388,747 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩384,640 | ₩389,563 | ₩383,744 | ₩388,934 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,557 | ₩387,048 | ₩381,818 | ₩383,049 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,352 | ₩387,529 | ₩383,289 | ₩385,496 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,216 | ₩386,607 | ₩380,788 | ₩386,205 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩388,613 | ₩392,773 | ₩383,263 | ₩384,172 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩379,089 | ₩389,576 | ₩378,955 | ₩387,529 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩390,058 | ₩391,582 | ₩379,771 | ₩379,999 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,399 | ₩389,763 | ₩384,399 | ₩389,442 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩383,784 | ₩389,536 | ₩382,473 | ₩385,122 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,419 | ₩388,145 | ₩383,905 | ₩384,988 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,559 | ₩388,840 | ₩385,991 | ₩386,192 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩389,977 | ₩390,539 | ₩388,038 | ₩388,051 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,017 | ₩391,850 | ₩388,279 | ₩390,646 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,529 | ₩392,358 | ₩389,054 | ₩389,188 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩389,643 | ₩393,027 | ₩389,643 | ₩391,529 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩389,951 | ₩391,168 | ₩388,800 | ₩390,419 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩389,937 | ₩391,475 | ₩386,928 | ₩390,044 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,308 | ₩392,024 | ₩386,834 | ₩389,790 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,351 | ₩396,732 | ₩389,522 | ₩390,352 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,254 | ₩395,475 | ₩391,944 | ₩393,830 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩400,665 | ₩401,842 | ₩392,880 | ₩393,254 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩398,605 | ₩401,066 | ₩395,809 | ₩400,598 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,007 | ₩398,458 | ₩393,482 | ₩397,240 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩391,141 | ₩394,044 | ₩389,670 | ₩393,335 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,516 | ₩395,662 | ₩387,516 | ₩393,602 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩391,101 | ₩391,475 | ₩387,195 | ₩387,275 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩394,605 | ₩395,970 | ₩391,435 | ₩391,917 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩392,853 | ₩395,381 | ₩392,331 | ₩393,509 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,198 | ₩395,876 | ₩391,770 | ₩394,766 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩390,700 | ₩394,926 | ₩388,854 | ₩393,321 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩387,663 | ₩391,288 | ₩384,453 | ₩390,245 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩389,723 | ₩393,254 | ₩387,596 | ₩387,677 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,463 | ₩392,291 | ₩386,406 | ₩390,700 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩386,647 | ₩390,004 | ₩386,259 | ₩387,944 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,403 | ₩387,463 | ₩381,229 | ₩386,647 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,263 | ₩383,998 | ₩377,604 | ₩378,688 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩376,641 | ₩383,838 | ₩376,213 | ₩382,942 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩378,929 | ₩382,059 | ₩374,648 | ₩374,822 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,401 | ₩378,541 | ₩375,157 | ₩376,896 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,361 | ₩378,206 | ₩374,715 | ₩375,518 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩379,852 | ₩381,524 | ₩376,414 | ₩376,414 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,036 | ₩382,594 | ₩378,059 | ₩379,852 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩382,620 | ₩383,329 | ₩378,541 | ₩379,250 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,356 | ₩387,409 | ₩383,022 | ₩383,209 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,189 | ₩385,777 | ₩383,008 | ₩384,654 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,062 | ₩384,841 | ₩378,501 | ₩383,784 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩375,892 | ₩380,253 | ₩375,892 | ₩380,213 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩374,903 | ₩378,487 | ₩374,274 | ₩377,337 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩378,581 | ₩380,788 | ₩375,545 | ₩375,558 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩376,601 | ₩380,026 | ₩375,076 | ₩379,611 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩377,792 | ₩379,878 | ₩376,575 | ₩377,431 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩375,076 | ₩380,587 | ₩373,859 | ₩379,049 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,033 | ₩379,089 | ₩373,846 | ₩376,695 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,528 | ₩376,534 | ₩372,401 | ₩373,899 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,153 | ₩380,708 | ₩374,943 | ₩375,063 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩377,136 | ₩377,979 | ₩374,622 | ₩376,722 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,183 | ₩381,323 | ₩374,421 | ₩375,197 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩386,085 | ₩387,396 | ₩379,089 | ₩379,651 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,185 | ₩391,302 | ₩385,951 | ₩386,071 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩388,051 | ₩390,686 | ₩386,540 | ₩387,610 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,329 | ₩391,770 | ₩387,235 | ₩389,442 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,315 | ₩391,342 | ₩386,887 | ₩387,610 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩389,844 | ₩389,844 | ₩384,359 | ₩385,884 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,452 | ₩390,205 | ₩385,804 | ₩387,503 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩384,801 | ₩390,726 | ₩383,891 | ₩388,319 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,235 | ₩389,803 | ₩384,948 | ₩387,329 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,555 | ₩398,030 | ₩385,643 | ₩385,724 | -2.49% | 92.6만 |
|---|