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 | ₩423,372 | ₩426,144 | ₩421,685 | ₩425,514 | +0.51% | 37.3만 |
| 2026.10.08 | ₩419,502 | ₩425,876 | ₩417,360 | ₩424,443 | +1.18% | 56.6만 |
| 2026.10.07 | ₩421,323 | ₩425,153 | ₩418,927 | ₩419,369 | -0.46% | 82.6만 |
| 2026.10.06 | ₩423,225 | ₩425,059 | ₩420,962 | ₩423,533 | +0.07% | 41.5만 |
| 2026.10.05 | ₩424,443 | ₩426,545 | ₩420,225 | ₩423,426 | -0.24% | 75만 |
| 2026.10.02 | ₩417,869 | ₩426,184 | ₩417,307 | ₩425,046 | +1.72% | 111.4만 |
| 2026.10.01 | ₩411,884 | ₩416,704 | ₩408,965 | ₩415,432 | +0.86% | 107.3만 |
| 2026.09.30 | ₩418,726 | ₩422,234 | ₩413,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,745 |
| -1.19% |
| 85만 |
| 2026.09.29 | ₩416,744 | ₩419,984 | ₩416,650 | ₩419,101 | +0.57% | 49만 |
|---|
| 2026.09.28 | ₩419,315 | ₩421,350 | ₩417,347 | ₩419,168 | -0.04% | 72.2만 |
|---|
| 2026.09.25 | ₩418,525 | ₩420,908 | ₩416,691 | ₩419,101 | +0.14% | 61.7만 |
|---|
| 2026.09.24 | ₩421,444 | ₩424,242 | ₩419,128 | ₩419,328 | -0.50% | 81.3만 |
|---|
| 2026.09.23 | ₩419,101 | ₩424,872 | ₩419,101 | ₩421,792 | +0.64% | 70.2만 |
|---|
| 2026.09.22 | ₩416,610 | ₩421,631 | ₩414,280 | ₩420,440 | +0.92% | 94.5만 |
|---|
| 2026.09.21 | ₩420,654 | ₩424,698 | ₩412,995 | ₩413,839 | -1.62% | 173.9만 |
|---|
| 2026.09.18 | ₩426,639 | ₩426,974 | ₩420,440 | ₩420,654 | -1.40% | 189.7만 |
|---|
| 2026.09.17 | ₩426,907 | ₩428,326 | ₩423,225 | ₩427,094 | +0.04% | 74.5만 |
|---|
| 2026.09.16 | ₩427,523 | ₩433,602 | ₩423,760 | ₩424,457 | -0.72% | 79.4만 |
|---|
| 2026.09.15 | ₩429,960 | ₩432,009 | ₩426,104 | ₩428,768 | -0.28% | 123.2만 |
|---|
| 2026.09.14 | ₩428,674 | ₩430,857 | ₩426,867 | ₩428,541 | -0.03% | 251.8만 |
|---|
| 2026.09.11 | ₩436,521 | ₩436,949 | ₩428,835 | ₩428,835 | -1.76% | 84.6만 |
|---|
| 2026.09.10 | ₩434,271 | ₩436,360 | ₩430,937 | ₩432,892 | -0.32% | 84.3만 |
|---|
| 2026.09.09 | ₩436,615 | ₩437,753 | ₩431,915 | ₩432,892 | -0.85% | 105.5만 |
|---|
| 2026.09.08 | ₩438,998 | ₩442,801 | ₩437,552 | ₩439,078 | +0.02% | 127.4만 |
|---|
| 2026.09.04 | ₩436,266 | ₩444,073 | ₩436,266 | ₩441,140 | +1.12% | 70.3만 |
|---|
| 2026.09.03 | ₩443,792 | ₩444,689 | ₩435,249 | ₩438,958 | -1.09% | 118만 |
|---|
| 2026.09.02 | ₩447,072 | ₩447,072 | ₩439,025 | ₩441,944 | -1.15% | 114.4만 |
|---|
| 2026.09.01 | ₩458,266 | ₩459,993 | ₩442,292 | ₩445,827 | -2.71% | 156.5만 |
|---|
| 2026.08.31 | ₩467,170 | ₩468,643 | ₩457,690 | ₩458,989 | -1.75% | 117.5만 |
|---|
| 2026.08.28 | ₩467,746 | ₩468,040 | ₩463,608 | ₩466,876 | -0.19% | 98.1만 |
|---|
| 2026.08.27 | ₩468,643 | ₩470,718 | ₩464,666 | ₩465,871 | -0.59% | 126.2만 |
|---|
| 2026.08.26 | ₩469,594 | ₩476,663 | ₩469,286 | ₩472,231 | +0.56% | 60.5만 |
|---|
| 2026.08.25 | ₩471,910 | ₩473,356 | ₩469,902 | ₩470,303 | -0.34% | 72.4만 |
|---|
| 2026.08.24 | ₩471,093 | ₩474,320 | ₩467,960 | ₩472,633 | +0.33% | 129.3만 |
|---|
| 2026.08.21 | ₩465,322 | ₩470,223 | ₩465,229 | ₩469,607 | +0.92% | 82.5만 |
|---|
| 2026.08.20 | ₩462,109 | ₩471,026 | ₩460,649 | ₩464,117 | +0.43% | 160.5만 |
|---|
| 2026.08.19 | ₩460,917 | ₩472,647 | ₩459,685 | ₩462,899 | +0.43% | 180.8만 |
|---|
| 2026.08.18 | ₩461,091 | ₩462,310 | ₩453,687 | ₩453,794 | -1.58% | 114.5만 |
|---|
| 2026.08.17 | ₩448,558 | ₩459,846 | ₩448,398 | ₩456,753 | +1.83% | 139.4만 |
|---|
| 2026.08.14 | ₩453,767 | ₩456,579 | ₩447,768 | ₩447,768 | -1.32% | 98.4만 |
|---|
| 2026.08.13 | ₩451,772 | ₩455,441 | ₩451,464 | ₩452,374 | +0.13% | 121.6만 |
|---|
| 2026.08.12 | ₩449,322 | ₩450,393 | ₩445,251 | ₩449,107 | -0.05% | 105.7만 |
|---|
| 2026.08.11 | ₩447,541 | ₩450,861 | ₩445,559 | ₩448,023 | +0.11% | 74만 |
|---|
| 2026.08.10 | ₩446,001 | ₩451,946 | ₩444,541 | ₩447,152 | +0.26% | 184만 |
|---|
| 2026.08.07 | ₩454,249 | ₩458,011 | ₩447,661 | ₩447,701 | -1.44% | 239.4만 |
|---|
| 2026.08.06 | ₩460,649 | ₩461,935 | ₩456,057 | ₩458,547 | -0.46% | 58만 |
|---|
| 2026.08.05 | ₩456,485 | ₩457,931 | ₩452,428 | ₩457,583 | +0.24% | 89.1만 |
|---|
| 2026.08.04 | ₩449,214 | ₩457,717 | ₩445,653 | ₩456,954 | +1.72% | 76.1만 |
|---|
| 2026.08.03 | ₩450,567 | ₩453,218 | ₩446,751 | ₩450,768 | +0.04% | 77.7만 |
|---|
| 2026.07.31 | ₩445,894 | ₩452,200 | ₩444,100 | ₩449,201 | +0.74% | 146.2만 |
|---|
| 2026.07.30 | ₩447,554 | ₩450,460 | ₩440,230 | ₩447,126 | -0.10% | 109.8만 |
|---|
| 2026.07.29 | ₩453,620 | ₩453,995 | ₩448,532 | ₩449,549 | -0.90% | 190.1만 |
|---|
| 2026.07.28 | ₩462,377 | ₩466,273 | ₩453,392 | ₩453,700 | -1.88% | 116.1만 |
|---|
| 2026.07.27 | ₩470,986 | ₩470,986 | ₩456,164 | ₩459,739 | -2.39% | 184.3만 |
|---|
| 2026.07.24 | ₩470,772 | ₩473,289 | ₩465,055 | ₩469,527 | -0.26% | 119.4만 |
|---|
| 2026.07.23 | ₩459,270 | ₩480,158 | ₩459,270 | ₩466,701 | +1.62% | 274.8만 |
|---|
| 2026.07.22 | ₩446,804 | ₩447,889 | ₩441,622 | ₩443,122 | -0.82% | 97.5만 |
|---|
| 2026.07.21 | ₩448,398 | ₩448,933 | ₩443,229 | ₩443,604 | -1.07% | 86.1만 |
|---|
| 2026.07.20 | ₩456,284 | ₩457,918 | ₩447,460 | ₩448,518 | -1.70% | 101.1만 |
|---|
| 2026.07.17 | ₩454,463 | ₩458,641 | ₩452,200 | ₩455,467 | +0.22% | 116.2만 |
|---|
| 2026.07.16 | ₩441,863 | ₩454,945 | ₩441,020 | ₩452,656 | +2.44% | 129.1만 |
|---|
| 2026.07.15 | ₩435,744 | ₩439,909 | ₩433,040 | ₩439,909 | +0.96% | 125.8만 |
|---|
| 2026.07.14 | ₩436,521 | ₩441,033 | ₩435,624 | ₩437,619 | +0.25% | 86.7만 |
|---|
| 2026.07.13 | ₩438,650 | ₩440,591 | ₩436,481 | ₩438,636 | -0.00% | 62만 |
|---|
| 2026.07.10 | ₩435,169 | ₩439,962 | ₩433,548 | ₩438,476 | +0.76% | 63.6만 |
|---|
| 2026.07.09 | ₩429,692 | ₩434,486 | ₩423,332 | ₩433,522 | +0.89% | 74만 |
|---|
| 2026.07.08 | ₩433,803 | ₩433,803 | ₩426,505 | ₩427,429 | -1.47% | 65.1만 |
|---|
| 2026.07.07 | ₩433,830 | ₩435,664 | ₩427,456 | ₩432,142 | -0.39% | 69.2만 |
|---|
| 2026.07.06 | ₩432,758 | ₩434,231 | ₩426,545 | ₩431,018 | -0.40% | 86.9만 |
|---|
| 2026.07.02 | ₩430,603 | ₩433,495 | ₩427,978 | ₩432,102 | +0.35% | 86.2만 |
|---|
| 2026.07.01 | ₩420,440 | ₩428,728 | ₩419,101 | ₩427,121 | +1.59% | 117.4만 |
|---|
| 2026.06.30 | ₩424,524 | ₩424,524 | ₩418,150 | ₩421,230 | -0.78% | 123.1만 |
|---|
| 2026.06.29 | ₩418,445 | ₩424,149 | ₩417,199 | ₩423,988 | +1.32% | 67.9만 |
|---|
| 2026.06.26 | ₩418,244 | ₩421,779 | ₩415,566 | ₩418,846 | +0.14% | 139.7만 |
|---|
| 2026.06.25 | ₩410,772 | ₩418,083 | ₩410,772 | ₩417,842 | +1.72% | 97.5만 |
|---|
| 2026.06.24 | ₩407,907 | ₩412,232 | ₩406,139 | ₩406,809 | -0.27% | 98.5만 |
|---|
| 2026.06.23 | ₩408,108 | ₩409,112 | ₩404,519 | ₩406,233 | -0.46% | 159.3만 |
|---|
| 2026.06.22 | ₩400,355 | ₩410,049 | ₩400,141 | ₩407,278 | +1.73% | 147.8만 |
|---|
| 2026.06.18 | ₩404,037 | ₩409,393 | ₩400,127 | ₩401,801 | -0.55% | 188.5만 |
|---|
| 2026.06.17 | ₩412,794 | ₩413,571 | ₩398,280 | ₩402,404 | -2.52% | 153.9만 |
|---|
| 2026.06.16 | ₩417,789 | ₩419,891 | ₩413,129 | ₩416,168 | -0.39% | 134.6만 |
|---|
| 2026.06.15 | ₩420,386 | ₩420,480 | ₩413,999 | ₩415,459 | -1.17% | 100.3만 |
|---|
| 2026.06.12 | ₩417,186 | ₩423,064 | ₩415,593 | ₩420,319 | +0.75% | 53.3만 |
|---|
| 2026.06.11 | ₩413,718 | ₩417,373 | ₩411,736 | ₩415,793 | +0.50% | 80.4만 |
|---|
| 2026.06.10 | ₩419,958 | ₩420,333 | ₩413,062 | ₩413,651 | -1.50% | 77.3만 |
|---|
| 2026.06.09 | ₩415,352 | ₩419,757 | ₩413,946 | ₩418,190 | +0.68% | 105.8만 |
|---|
| 2026.06.08 | ₩421,805 | ₩422,448 | ₩414,120 | ₩414,990 | -1.62% | 115.2만 |
|---|
| 2026.06.05 | ₩412,473 | ₩423,171 | ₩412,473 | ₩419,703 | +1.75% | 144.6만 |
|---|
| 2026.06.04 | ₩414,682 | ₩416,008 | ₩403,261 | ₩411,321 | -0.81% | 118.8만 |
|---|
| 2026.06.03 | ₩412,165 | ₩416,517 | ₩408,442 | ₩408,536 | -0.88% | 92.5만 |
|---|
| 2026.06.02 | ₩408,804 | ₩413,919 | ₩408,188 | ₩411,803 | +0.73% | 66.7만 |
|---|
| 2026.06.01 | ₩407,626 | ₩409,514 | ₩403,381 | ₩408,603 | +0.24% | 93.2만 |
|---|
| 2026.05.29 | ₩409,728 | ₩418,592 | ₩403,743 | ₩408,335 | -0.34% | 160.9만 |
|---|
| 2026.05.28 | ₩431,607 | ₩432,464 | ₩407,934 | ₩412,245 | -4.49% | 330.1만 |
|---|
| 2026.05.27 | ₩428,474 | ₩436,507 | ₩428,474 | ₩436,079 | +1.77% | 85.1만 |
|---|
| 2026.05.26 | ₩422,207 | ₩430,067 | ₩420,895 | ₩428,768 | +1.55% | 110.7만 |
|---|
| 2026.05.22 | ₩417,521 | ₩424,791 | ₩416,650 | ₩421,149 | +0.87% | 160만 |
|---|
| 2026.05.21 | ₩417,561 | ₩421,564 | ₩415,164 | ₩417,012 | -0.13% | 78.3만 |
|---|
| 2026.05.20 | ₩427,161 | ₩429,411 | ₩415,164 | ₩417,548 | -2.25% | 159.2만 |
|---|
| 2026.05.19 | ₩426,813 | ₩429,906 | ₩423,211 | ₩426,063 | -0.18% | 109.5만 |
|---|
| 2026.05.18 | ₩425,019 | ₩429,679 | ₩423,292 | ₩428,581 | +0.84% | 152.4만 |
|---|
| 2026.05.15 | ₩423,319 | ₩425,675 | ₩420,440 | ₩423,051 | -0.06% | 160만 |
|---|
| 2026.05.14 | ₩417,641 | ₩425,407 | ₩414,856 | ₩425,314 | +1.84% | 60.7만 |
|---|
| 2026.05.13 | ₩418,123 | ₩422,073 | ₩415,472 | ₩415,860 | -0.54% | 67.5만 |
|---|
| 2026.05.12 | ₩417,601 | ₩420,359 | ₩413,517 | ₩418,230 | +0.15% | 86.5만 |
|---|
| 2026.05.11 | ₩419,623 | ₩423,118 | ₩416,115 | ₩416,570 | -0.73% | 201.1만 |
|---|
| 2026.05.08 | ₩417,293 | ₩421,805 | ₩417,293 | ₩417,775 | +0.12% | 170.6만 |
|---|
| 2026.05.07 | ₩425,514 | ₩425,796 | ₩419,462 | ₩419,623 | -1.38% | 86.2만 |
|---|
| 2026.05.06 | ₩421,779 | ₩428,447 | ₩421,564 | ₩424,791 | +0.71% | 102.6만 |
|---|
| 2026.05.05 | ₩418,230 | ₩421,149 | ₩415,673 | ₩419,864 | +0.39% | 59.5만 |
|---|
| 2026.05.04 | ₩419,101 | ₩422,395 | ₩415,352 | ₩417,307 | -0.43% | 71.5만 |
|---|
| 2026.05.01 | ₩425,876 | ₩425,876 | ₩421,872 | ₩422,984 | -0.68% | 92.2만 |
|---|
| 2026.04.30 | ₩417,039 | ₩423,037 | ₩417,039 | ₩422,890 | +1.40% | 189.3만 |
|---|
| 2026.04.29 | ₩423,171 | ₩424,390 | ₩417,186 | ₩417,922 | -1.24% | 94.9만 |
|---|
| 2026.04.28 | ₩429,813 | ₩430,054 | ₩422,662 | ₩424,068 | -1.34% | 93.3만 |
|---|
| 2026.04.27 | ₩426,786 | ₩429,813 | ₩423,479 | ₩426,987 | +0.05% | 108.1만 |
|---|
| 2026.04.24 | ₩432,973 | ₩432,986 | ₩426,117 | ₩428,085 | -1.13% | 89.6만 |
|---|
| 2026.04.23 | ₩409,915 | ₩431,419 | ₩407,559 | ₩430,402 | +5.00% | 141.3만 |
|---|
| 2026.04.22 | ₩406,970 | ₩409,206 | ₩399,029 | ₩399,458 | -1.85% | 89.6만 |
|---|
| 2026.04.21 | ₩408,416 | ₩409,701 | ₩402,712 | ₩404,667 | -0.92% | 90.2만 |
|---|
| 2026.04.20 | ₩404,787 | ₩409,259 | ₩401,774 | ₩407,224 | +0.60% | 112.8만 |
|---|
| 2026.04.17 | ₩405,055 | ₩410,719 | ₩404,225 | ₩404,881 | -0.04% | 145.5만 |
|---|
| 2026.04.16 | ₩399,123 | ₩405,256 | ₩396,833 | ₩405,216 | +1.53% | 151.6만 |
|---|
| 2026.04.15 | ₩401,199 | ₩401,266 | ₩395,736 | ₩398,628 | -0.64% | 147.5만 |
|---|
| 2026.04.14 | ₩396,900 | ₩401,855 | ₩394,664 | ₩401,292 | +1.11% | 105.6만 |
|---|
| 2026.04.13 | ₩395,588 | ₩398,534 | ₩393,714 | ₩398,427 | +0.72% | 81.8만 |
|---|
| 2026.04.10 | ₩395,079 | ₩397,931 | ₩393,660 | ₩396,726 | +0.42% | 143.7만 |
|---|
| 2026.04.09 | ₩392,924 | ₩397,048 | ₩392,241 | ₩395,401 | +0.63% | 170.4만 |
|---|
| 2026.04.08 | ₩391,518 | ₩395,802 | ₩390,781 | ₩393,794 | +0.58% | 189.9만 |
|---|
| 2026.04.07 | ₩385,693 | ₩388,103 | ₩383,738 | ₩386,296 | +0.16% | 132.9만 |
|---|
| 2026.04.06 | ₩385,452 | ₩388,746 | ₩384,207 | ₩385,693 | +0.06% | 128.7만 |
|---|
| 2026.04.02 | ₩382,948 | ₩388,304 | ₩381,301 | ₩385,626 | +0.70% | 206.5만 |
|---|
| 2026.04.01 | ₩386,403 | ₩389,670 | ₩384,287 | ₩384,287 | -0.55% | 177.1만 |
|---|
| 2026.03.31 | ₩381,783 | ₩387,112 | ₩377,231 | ₩384,287 | +0.66% | 214.1만 |
|---|
| 2026.03.30 | ₩383,216 | ₩384,555 | ₩377,686 | ₩378,034 | -1.35% | 93.6만 |
|---|
| 2026.03.27 | ₩376,401 | ₩381,824 | ₩376,173 | ₩379,266 | +0.76% | 121.5만 |
|---|
| 2026.03.26 | ₩377,137 | ₩379,641 | ₩374,566 | ₩379,306 | +0.58% | 216.8만 |
|---|
| 2026.03.25 | ₩382,962 | ₩383,243 | ₩377,900 | ₩378,409 | -1.19% | 116.7만 |
|---|
| 2026.03.24 | ₩378,543 | ₩385,573 | ₩377,659 | ₩379,788 | +0.33% | 87.7만 |
|---|
| 2026.03.23 | ₩382,600 | ₩385,814 | ₩380,685 | ₩381,542 | -0.28% | 100.2만 |
|---|
| 2026.03.20 | ₩374,031 | ₩378,248 | ₩372,103 | ₩376,374 | +0.63% | 164.3만 |
|---|
| 2026.03.19 | ₩380,739 | ₩381,181 | ₩372,303 | ₩372,491 | -2.17% | 201.1만 |
|---|
| 2026.03.18 | ₩388,880 | ₩389,831 | ₩380,110 | ₩380,752 | -2.09% | 111.4만 |
|---|
| 2026.03.17 | ₩392,977 | ₩393,459 | ₩387,420 | ₩390,072 | -0.74% | 60.2만 |
|---|
| 2026.03.16 | ₩392,294 | ₩394,048 | ₩388,960 | ₩389,242 | -0.78% | 73.4만 |
|---|
| 2026.03.13 | ₩392,080 | ₩392,080 | ₩385,760 | ₩387,461 | -1.18% | 74.5만 |
|---|
| 2026.03.12 | ₩395,441 | ₩395,441 | ₩388,599 | ₩389,991 | -1.38% | 101.5만 |
|---|
| 2026.03.11 | ₩396,030 | ₩400,328 | ₩394,343 | ₩398,427 | +0.61% | 161.4만 |
|---|
| 2026.03.10 | ₩403,716 | ₩406,514 | ₩399,565 | ₩399,672 | -1.00% | 128.9만 |
|---|
| 2026.03.09 | ₩401,266 | ₩406,046 | ₩395,548 | ₩404,948 | +0.92% | 198.1만 |
|---|
| 2026.03.06 | ₩412,406 | ₩414,441 | ₩402,042 | ₩405,497 | -1.68% | 183.3만 |
|---|
| 2026.03.05 | ₩423,011 | ₩425,689 | ₩415,914 | ₩416,316 | -1.58% | 85.2만 |
|---|
| 2026.03.04 | ₩424,885 | ₩426,853 | ₩421,163 | ₩425,568 | +0.16% | 211.2만 |
|---|
| 2026.03.03 | ₩419,154 | ₩425,126 | ₩414,709 | ₩424,805 | +1.35% | 139.3만 |
|---|
| 2026.03.02 | ₩422,689 | ₩426,412 | ₩417,775 | ₩425,086 | +0.57% | 101.6만 |
|---|
| 2026.02.27 | ₩417,588 | ₩421,939 | ₩416,463 | ₩421,431 | +0.92% | 212.9만 |
|---|
| 2026.02.26 | ₩418,686 | ₩423,011 | ₩416,369 | ₩419,114 | +0.10% | 113.9만 |
|---|
| 2026.02.25 | ₩424,296 | ₩424,403 | ₩415,258 | ₩417,561 | -1.59% | 141.3만 |
|---|
| 2026.02.24 | ₩420,359 | ₩423,519 | ₩419,034 | ₩423,238 | +0.68% | 237.8만 |
|---|
| 2026.02.23 | ₩425,447 | ₩425,447 | ₩417,360 | ₩421,819 | -0.85% | 147만 |
|---|
| 2026.02.20 | ₩420,145 | ₩426,371 | ₩419,101 | ₩423,426 | +0.78% | 135.5만 |
|---|
| 2026.02.19 | ₩424,457 | ₩425,140 | ₩418,485 | ₩420,507 | -0.93% | 122.5만 |
|---|
| 2026.02.18 | ₩421,779 | ₩424,631 | ₩420,574 | ₩424,135 | +0.56% | 133.8만 |
|---|
| 2026.02.17 | ₩422,662 | ₩425,796 | ₩421,323 | ₩423,278 | +0.15% | 101.6만 |
|---|
| 2026.02.13 | ₩419,435 | ₩424,309 | ₩417,266 | ₩421,698 | +0.54% | 74.7만 |
|---|
| 2026.02.12 | ₩426,586 | ₩428,393 | ₩418,150 | ₩421,163 | -1.27% | 129.4만 |
|---|
| 2026.02.11 | ₩422,381 | ₩426,666 | ₩422,073 | ₩424,845 | +0.58% | 137.6만 |
|---|
| 2026.02.10 | ₩409,781 | ₩423,439 | ₩408,871 | ₩422,381 | +3.07% | 152.6만 |
|---|
| 2026.02.09 | ₩409,045 | ₩411,000 | ₩404,385 | ₩409,353 | +0.08% | 122.8만 |
|---|
| 2026.02.06 | ₩406,340 | ₩412,366 | ₩405,671 | ₩410,371 | +0.99% | 116.7만 |
|---|
| 2026.02.05 | ₩411,147 | ₩414,026 | ₩408,068 | ₩410,946 | -0.05% | 202만 |
|---|
| 2026.02.04 | ₩402,256 | ₩412,553 | ₩401,359 | ₩410,853 | +2.14% | 142.6만 |
|---|
| 2026.02.03 | ₩387,755 | ₩400,074 | ₩387,755 | ₩399,445 | +3.01% | 166만 |
|---|
| 2026.02.02 | ₩389,402 | ₩391,250 | ₩383,886 | ₩390,246 | +0.22% | 115.3만 |
|---|
| 2026.01.30 | ₩383,993 | ₩390,567 | ₩383,993 | ₩389,965 | +1.56% | 94.2만 |
|---|
| 2026.01.29 | ₩380,270 | ₩389,161 | ₩380,270 | ₩388,518 | +2.17% | 112.6만 |
|---|
| 2026.01.28 | ₩385,626 | ₩389,188 | ₩380,766 | ₩380,900 | -1.23% | 76.6만 |
|---|
| 2026.01.27 | ₩386,778 | ₩393,004 | ₩383,350 | ₩386,925 | +0.04% | 150.3만 |
|---|
| 2026.01.26 | ₩385,774 | ₩387,675 | ₩384,421 | ₩385,974 | +0.05% | 97.3만 |
|---|
| 2026.01.23 | ₩387,541 | ₩389,965 | ₩384,394 | ₩384,836 | -0.70% | 94만 |
|---|
| 2026.01.22 | ₩387,380 | ₩390,259 | ₩385,907 | ₩387,072 | -0.08% | 95.8만 |
|---|
| 2026.01.21 | ₩378,115 | ₩387,688 | ₩377,084 | ₩387,099 | +2.38% | 123.9만 |
|---|
| 2026.01.20 | ₩383,805 | ₩383,993 | ₩371,969 | ₩375,437 | -2.18% | 224만 |
|---|
| 2026.01.16 | ₩389,081 | ₩390,996 | ₩386,965 | ₩389,148 | +0.02% | 146.7만 |
|---|
| 2026.01.15 | ₩385,037 | ₩389,965 | ₩384,140 | ₩389,335 | +1.12% | 107.1만 |
|---|
| 2026.01.14 | ₩383,953 | ₩387,447 | ₩382,212 | ₩383,444 | -0.13% | 61.9만 |
|---|
| 2026.01.13 | ₩386,751 | ₩387,929 | ₩383,685 | ₩385,894 | -0.22% | 53만 |
|---|
| 2026.01.12 | ₩381,609 | ₩387,005 | ₩381,181 | ₩386,604 | +1.31% | 95.6만 |
|---|
| 2026.01.09 | ₩389,014 | ₩393,178 | ₩383,658 | ₩384,568 | -1.14% | 78.7만 |
|---|
| 2026.01.08 | ₩379,480 | ₩389,978 | ₩379,346 | ₩387,929 | +2.23% | 72.6만 |
|---|
| 2026.01.07 | ₩390,460 | ₩391,986 | ₩380,163 | ₩380,391 | -2.58% | 119.9만 |
|---|
| 2026.01.06 | ₩384,796 | ₩390,165 | ₩384,796 | ₩389,844 | +1.31% | 99.1만 |
|---|
| 2026.01.05 | ₩384,180 | ₩389,938 | ₩382,868 | ₩385,519 | +0.35% | 105.3만 |
|---|
| 2026.01.02 | ₩386,818 | ₩388,545 | ₩384,301 | ₩385,385 | -0.37% | 156.8만 |
|---|
| 2025.12.31 | ₩388,960 | ₩389,242 | ₩386,389 | ₩386,590 | -0.61% | 72만 |
|---|
| 2025.12.30 | ₩390,380 | ₩390,942 | ₩388,438 | ₩388,451 | -0.49% | 62.2만 |
|---|
| 2025.12.29 | ₩390,420 | ₩392,254 | ₩388,679 | ₩391,049 | +0.16% | 50.6만 |
|---|
| 2025.12.26 | ₩391,933 | ₩392,763 | ₩389,456 | ₩389,590 | -0.60% | 35.7만 |
|---|
| 2025.12.24 | ₩390,045 | ₩393,432 | ₩390,045 | ₩391,933 | +0.48% | 38.9만 |
|---|
| 2025.12.23 | ₩390,353 | ₩391,571 | ₩389,201 | ₩390,821 | +0.12% | 107만 |
|---|
| 2025.12.22 | ₩390,339 | ₩391,879 | ₩387,327 | ₩390,447 | +0.03% | 101.7만 |
|---|
| 2025.12.19 | ₩389,710 | ₩392,428 | ₩387,233 | ₩390,192 | +0.12% | 136.8만 |
|---|
| 2025.12.18 | ₩394,758 | ₩397,141 | ₩389,924 | ₩390,755 | -1.01% | 127.4만 |
|---|
| 2025.12.17 | ₩393,660 | ₩395,883 | ₩392,348 | ₩394,236 | +0.15% | 111.9만 |
|---|
| 2025.12.16 | ₩401,078 | ₩402,256 | ₩393,285 | ₩393,660 | -1.85% | 233.4만 |
|---|
| 2025.12.15 | ₩399,016 | ₩401,480 | ₩396,218 | ₩401,011 | +0.50% | 157만 |
|---|
| 2025.12.12 | ₩395,414 | ₩398,869 | ₩393,888 | ₩397,650 | +0.57% | 169만 |
|---|
| 2025.12.11 | ₩391,545 | ₩394,450 | ₩390,072 | ₩393,740 | +0.56% | 194.7만 |
|---|
| 2025.12.10 | ₩387,916 | ₩396,070 | ₩387,916 | ₩394,008 | +1.57% | 165.3만 |
|---|
| 2025.12.09 | ₩391,504 | ₩391,879 | ₩387,595 | ₩387,675 | -0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩395,013 | ₩396,378 | ₩391,839 | ₩392,321 | -0.68% | 96.8만 |
|---|
| 2025.12.05 | ₩393,258 | ₩395,789 | ₩392,736 | ₩393,915 | +0.17% | 104.5만 |
|---|
| 2025.12.04 | ₩392,602 | ₩396,285 | ₩392,174 | ₩395,173 | +0.65% | 155.4만 |
|---|
| 2025.12.03 | ₩391,103 | ₩395,334 | ₩389,255 | ₩393,727 | +0.67% | 147.9만 |
|---|
| 2025.12.02 | ₩388,063 | ₩391,692 | ₩384,850 | ₩390,647 | +0.67% | 239만 |
|---|
| 2025.12.01 | ₩390,125 | ₩393,660 | ₩387,996 | ₩388,077 | -0.53% | 159.3만 |
|---|
| 2025.11.28 | ₩387,862 | ₩392,696 | ₩386,805 | ₩391,103 | +0.84% | 45.3만 |
|---|
| 2025.11.26 | ₩387,046 | ₩390,406 | ₩386,657 | ₩388,344 | +0.34% | 95.1만 |
|---|
| 2025.11.25 | ₩381,797 | ₩387,862 | ₩381,623 | ₩387,046 | +1.37% | 102.3만 |
|---|
| 2025.11.24 | ₩383,658 | ₩384,394 | ₩377,994 | ₩379,079 | -1.19% | 211.3만 |
|---|
| 2025.11.21 | ₩377,030 | ₩384,234 | ₩376,602 | ₩383,337 | +1.67% | 133.8만 |
|---|
| 2025.11.20 | ₩379,320 | ₩382,453 | ₩375,035 | ₩375,209 | -1.08% | 260만 |
|---|
| 2025.11.19 | ₩376,789 | ₩378,931 | ₩375,544 | ₩377,284 | +0.13% | 150.5만 |
|---|
| 2025.11.18 | ₩376,749 | ₩378,597 | ₩375,102 | ₩375,905 | -0.22% | 207.7만 |
|---|
| 2025.11.17 | ₩380,244 | ₩381,917 | ₩376,802 | ₩376,802 | -0.90% | 156.8만 |
|---|
| 2025.11.14 | ₩379,427 | ₩382,988 | ₩378,449 | ₩380,244 | +0.22% | 208.7만 |
|---|
| 2025.11.13 | ₩383,015 | ₩383,725 | ₩378,931 | ₩379,641 | -0.88% | 129.6만 |
|---|
| 2025.11.12 | ₩383,752 | ₩387,809 | ₩383,417 | ₩383,604 | -0.04% | 96만 |
|---|
| 2025.11.11 | ₩385,586 | ₩386,175 | ₩383,404 | ₩385,050 | -0.14% | 72.8만 |
|---|
| 2025.11.10 | ₩379,454 | ₩385,238 | ₩378,891 | ₩384,180 | +1.25% | 136.9만 |
|---|
| 2025.11.07 | ₩376,280 | ₩380,645 | ₩376,280 | ₩380,605 | +1.15% | 109만 |
|---|
| 2025.11.06 | ₩375,289 | ₩378,878 | ₩374,660 | ₩377,726 | +0.65% | 108.8만 |
|---|
| 2025.11.05 | ₩378,972 | ₩381,181 | ₩375,932 | ₩375,945 | -0.80% | 87.9만 |
|---|
| 2025.11.04 | ₩376,990 | ₩380,418 | ₩375,463 | ₩380,003 | +0.80% | 142만 |
|---|
| 2025.11.03 | ₩378,182 | ₩380,270 | ₩376,963 | ₩377,820 | -0.10% | 155.9만 |
|---|
| 2025.10.31 | ₩375,463 | ₩380,980 | ₩374,245 | ₩379,440 | +1.06% | 106.3만 |
|---|
| 2025.10.30 | ₩374,419 | ₩379,480 | ₩374,232 | ₩377,084 | +0.71% | 81.7만 |
|---|
| 2025.10.29 | ₩374,914 | ₩376,923 | ₩372,785 | ₩374,285 | -0.17% | 104.9만 |
|---|
| 2025.10.28 | ₩378,543 | ₩381,100 | ₩375,329 | ₩375,450 | -0.82% | 153.5만 |
|---|
| 2025.10.27 | ₩377,525 | ₩378,369 | ₩375,008 | ₩377,110 | -0.11% | 108.6만 |
|---|
| 2025.10.24 | ₩379,574 | ₩381,716 | ₩374,807 | ₩375,584 | -1.05% | 146.7만 |
|---|
| 2025.10.23 | ₩386,483 | ₩387,795 | ₩379,480 | ₩380,043 | -1.67% | 112.4만 |
|---|
| 2025.10.22 | ₩388,585 | ₩391,705 | ₩386,349 | ₩386,470 | -0.54% | 123.2만 |
|---|
| 2025.10.21 | ₩388,451 | ₩391,089 | ₩386,938 | ₩388,010 | -0.11% | 99.3만 |
|---|
| 2025.10.20 | ₩387,728 | ₩392,174 | ₩387,635 | ₩389,844 | +0.55% | 134.8만 |
|---|
| 2025.10.17 | ₩387,715 | ₩391,745 | ₩387,287 | ₩388,010 | +0.08% | 99.1만 |
|---|
| 2025.10.16 | ₩390,246 | ₩390,246 | ₩384,756 | ₩386,282 | -1.02% | 111.6만 |
|---|
| 2025.10.15 | ₩388,853 | ₩390,607 | ₩386,202 | ₩387,903 | -0.24% | 93.8만 |
|---|
| 2025.10.14 | ₩385,198 | ₩391,129 | ₩384,287 | ₩388,719 | +0.91% | 74.6만 |
|---|
| 2025.10.13 | ₩387,635 | ₩390,206 | ₩385,345 | ₩387,728 | +0.02% | 105.7만 |
|---|
| 2025.10.10 | ₩395,963 | ₩398,440 | ₩386,041 | ₩386,122 | -2.49% | 92.6만 |
|---|