시장 데이터를 불러오는 중
전체 종목
NVR, Inc. Common Stock 과거 주가
NVR, Inc. Common Stock · NVR · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NVR, Inc. Common Stock · NVR · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,004,462 | ₩8,006,915 | ₩7,901,254 | ₩7,904,993 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,884,504 | ₩8,066,693 | ₩7,863,318 | ₩8,043,537 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,024,040 | ₩8,024,040 | ₩7,809,489 | ₩7,948,490 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,034,894 | ₩8,123,201 | ₩7,932,852 | ₩8,102,565 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,040,120 | ₩8,040,120 | ₩7,879,318 | ₩8,000,201 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,252,567 | ₩8,308,124 | ₩7,970,613 | ₩8,031,879 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,214,310 | ₩8,251,910 | ₩7,988,998 | ₩8,209,472 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,392,988 | ₩8,415,326 | ₩8,231,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,247,006 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,377,148 | ₩8,422,588 | ₩8,298,972 | ₩8,354,529 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,344,305 | ₩8,553,749 | ₩8,344,305 | ₩8,399,098 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,363,909 | ₩8,466,273 | ₩8,332,941 | ₩8,438,910 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,360,881 | ₩8,436,056 | ₩8,302,576 | ₩8,355,682 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,422,039 | ₩8,468,269 | ₩8,363,681 | ₩8,363,882 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,322,395 | ₩8,546,634 | ₩8,322,395 | ₩8,494,279 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,308,124 | ₩8,385,202 | ₩8,212,889 | ₩8,293,317 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,323,146 | ₩8,375,125 | ₩8,230,604 | ₩8,241,753 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,343,648 | ₩8,461,261 | ₩8,272,104 | ₩8,364,713 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,401,965 | ₩8,473,147 | ₩8,241,123 | ₩8,289,940 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,408,398 | ₩8,457,617 | ₩8,348,325 | ₩8,385,108 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,245,545 | ₩8,470,936 | ₩8,241,136 | ₩8,441,536 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,241,525 | ₩8,297,364 | ₩8,123,979 | ₩8,255,541 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,387,158 | ₩8,387,158 | ₩8,117,627 | ₩8,158,417 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,222,658 | ₩8,316,968 | ₩8,174,122 | ₩8,291,105 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,336,586 | ₩8,353,698 | ₩8,169,137 | ₩8,196,715 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,532,108 | ₩8,545,643 | ₩8,417,041 | ₩8,440,585 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,548,711 | ₩8,660,053 | ₩8,456,103 | ₩8,541,221 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,465,121 | ₩8,537,267 | ₩8,361,725 | ₩8,478,240 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,431,406 | ₩8,536,236 | ₩8,375,125 | ₩8,409,724 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,485,985 | ₩8,578,754 | ₩8,444,136 | ₩8,462,534 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,578,808 | ₩8,654,050 | ₩8,489,027 | ₩8,571,130 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,463,165 | ₩8,557,850 | ₩8,400,800 | ₩8,529,831 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,568,691 | ₩8,669,916 | ₩8,448,893 | ₩8,533,408 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,647,444 | ₩8,647,444 | ₩8,483,305 | ₩8,621,341 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,585,763 | ₩8,669,916 | ₩8,515,385 | ₩8,572,898 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,521,227 | ₩8,628,322 | ₩8,397,570 | ₩8,520,530 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,487,352 | ₩8,574,319 | ₩8,415,580 | ₩8,442,126 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,498,541 | ₩8,746,123 | ₩8,498,541 | ₩8,601,401 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,503,713 | ₩8,503,713 | ₩8,331,186 | ₩8,372,941 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,421,892 | ₩8,490,594 | ₩8,360,130 | ₩8,440,558 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,516,189 | ₩8,555,599 | ₩8,436,257 | ₩8,452,753 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,530,849 | ₩8,588,014 | ₩8,423,674 | ₩8,542,628 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,582,667 | ₩8,594,808 | ₩8,388,633 | ₩8,434,019 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,451,466 | ₩8,621,729 | ₩8,441,871 | ₩8,616,275 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,515,707 | ₩8,515,707 | ₩8,308,124 | ₩8,431,781 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,468,926 | ₩8,688,596 | ₩8,468,926 | ₩8,562,916 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,502,400 | ₩8,502,400 | ₩8,345,243 | ₩8,448,572 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,391,205 | ₩8,594,835 | ₩8,322,730 | ₩8,530,272 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,294,724 | ₩8,465,228 | ₩8,257,967 | ₩8,398,374 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,433,470 | ₩8,441,402 | ₩8,200,935 | ₩8,313,618 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,355,025 | ₩8,355,025 | ₩8,189,144 | ₩8,237,170 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,516,055 | ₩8,569,347 | ₩8,242,476 | ₩8,426,957 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,572,108 | ₩8,788,950 | ₩8,536,450 | ₩8,551,726 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,568,410 | ₩8,743,202 | ₩8,568,410 | ₩8,671,765 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,717,165 | ₩8,810,618 | ₩8,442,327 | ₩8,457,590 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,244,915 | ₩8,722,432 | ₩8,244,915 | ₩8,595,786 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,275,964 | ₩8,405,785 | ₩7,931,913 | ₩8,247,850 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,492,832 | ₩8,662,117 | ₩8,413,329 | ₩8,508,162 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,628,951 | ₩8,715,798 | ₩8,475,157 | ₩8,476,162 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,723,543 | ₩8,737,855 | ₩8,535,927 | ₩8,638,640 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,977,866 | ₩9,155,593 | ₩8,683,652 | ₩8,696,783 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,736,930 | ₩8,995,353 | ₩8,734,358 | ₩8,979,608 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,532,577 | ₩8,743,631 | ₩8,494,400 | ₩8,706,874 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,676,630 | ₩8,680,583 | ₩8,451,506 | ₩8,547,719 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,682,525 | ₩8,779,261 | ₩8,600,195 | ₩8,627,036 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,761,038 | ₩8,810,632 | ₩8,676,255 | ₩8,682,512 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,662,398 | ₩8,730,243 | ₩8,590,480 | ₩8,671,859 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,878,986 | ₩8,923,903 | ₩8,582,453 | ₩8,615,163 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,011,635 | ₩9,135,613 | ₩8,888,554 | ₩8,969,678 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,978,134 | ₩8,979,809 | ₩8,784,702 | ₩8,969,638 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,949,216 | ₩9,076,022 | ₩8,885,927 | ₩9,046,194 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,090,562 | ₩9,218,159 | ₩8,898,671 | ₩8,902,731 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,145,637 | ₩9,186,145 | ₩9,033,115 | ₩9,130,092 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,112,136 | ₩9,161,274 | ₩8,992,620 | ₩9,140,316 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,160,900 | ₩9,246,353 | ₩9,125,389 | ₩9,150,488 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,066,482 | ₩9,321,822 | ₩9,066,482 | ₩9,131,486 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,670,064 | ₩9,201,622 | ₩8,670,064 | ₩9,065,008 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,483,667 | ₩8,637,246 | ₩8,475,640 | ₩8,562,151 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,646,211 | ₩8,699,423 | ₩8,505,630 | ₩8,512,544 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,542,614 | ₩8,787,864 | ₩8,510,025 | ₩8,697,976 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,557,917 | ₩8,749,017 | ₩8,385,430 | ₩8,409,885 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,549,703 | ₩8,696,408 | ₩8,549,703 | ₩8,626,486 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,675,638 | ₩8,773,526 | ₩8,480,839 | ₩8,489,027 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,711,470 | ₩8,743,631 | ₩8,542,534 | ₩8,542,534 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,463,941 | ₩8,682,928 | ₩8,451,895 | ₩8,682,928 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,595,545 | ₩8,595,545 | ₩8,381,732 | ₩8,448,880 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,418,233 | ₩8,639,618 | ₩8,395,225 | ₩8,584,932 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,245,894 | ₩8,393,979 | ₩8,187,522 | ₩8,296,211 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,249,096 | ₩8,380,485 | ₩8,207,703 | ₩8,284,740 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,306,462 | ₩8,381,892 | ₩8,247,287 | ₩8,277,665 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,227,723 | ₩8,329,738 | ₩8,115,536 | ₩8,200,132 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,196,942 | ₩8,303,916 | ₩8,120,521 | ₩8,282,610 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,221,023 | ₩8,252,929 | ₩8,088,200 | ₩8,202,678 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,271,501 | ₩8,329,765 | ₩8,145,446 | ₩8,180,554 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,080,281 | ₩8,256,546 | ₩7,967,974 | ₩8,255,247 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,171,174 | ₩8,356,499 | ₩8,105,285 | ₩8,171,549 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,191,381 | ₩8,241,847 | ₩8,084,099 | ₩8,084,099 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,084,502 | ₩8,174,122 | ₩7,987,189 | ₩8,089,688 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,959,719 | ₩8,153,231 | ₩7,850,400 | ₩8,104,267 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,735,935 | ₩8,040,120 | ₩7,626,724 | ₩8,027,216 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,577,733 | ₩7,784,176 | ₩7,476,708 | ₩7,736,632 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,506,792 | ₩7,685,377 | ₩7,477,299 | ₩7,660,599 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,638,127 | ₩7,638,127 | ₩7,371,463 | ₩7,455,362 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,740,586 | ₩7,769,074 | ₩7,599,602 | ₩7,612,131 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,703,936 | ₩7,779,419 | ₩7,571,341 | ₩7,665,049 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,980,556 | ₩7,980,556 | ₩7,759,011 | ₩7,766,301 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,052,167 | ₩8,052,167 | ₩7,888,778 | ₩7,920,416 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,083,309 | ₩8,127,221 | ₩7,955,712 | ₩8,005,373 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,207,891 | ₩8,301,424 | ₩8,033,956 | ₩8,051,979 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,414,307 | ₩8,414,307 | ₩8,120,534 | ₩8,173,854 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,185,820 | ₩8,185,820 | ₩7,988,703 | ₩8,045,922 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,188,139 | ₩8,285,960 | ₩7,946,319 | ₩7,949,160 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,494,240 | ₩8,495,995 | ₩8,243,160 | ₩8,246,671 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,315,226 | ₩8,489,027 | ₩8,315,226 | ₩8,463,392 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,579,143 | ₩8,633,736 | ₩8,301,625 | ₩8,318,174 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,729,159 | ₩8,733,996 | ₩8,576,248 | ₩8,632,891 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,690,164 | ₩8,782,907 | ₩8,629,822 | ₩8,686,720 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,231,023 | ₩9,231,023 | ₩8,715,423 | ₩8,715,423 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,887,106 | ₩8,936,606 | ₩8,701,313 | ₩8,936,606 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,898,055 | ₩8,947,380 | ₩8,587,719 | ₩8,858,564 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,715,333 | ₩9,774,776 | ₩9,278,902 | ₩9,291,029 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,380,408 | ₩9,510,082 | ₩9,323,055 | ₩9,510,082 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,074,750 | ₩9,457,700 | ₩9,074,750 | ₩9,381,373 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,112,136 | ₩9,161,047 | ₩8,973,833 | ₩8,982,944 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,145,570 | ₩9,179,137 | ₩9,018,951 | ₩9,068,197 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,045,162 | ₩9,201,489 | ₩9,045,162 | ₩9,170,708 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,036,331 | ₩9,107,004 | ₩8,966,543 | ₩9,087,600 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,091,661 | ₩9,151,989 | ₩8,994,134 | ₩9,045,189 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,983,186 | ₩9,235,271 | ₩8,983,186 | ₩9,110,461 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,920,406 | ₩9,151,814 | ₩8,896,795 | ₩9,052,505 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,870,932 | ₩8,983,816 | ₩8,663,390 | ₩8,699,732 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,895,763 | ₩9,026,093 | ₩8,856,527 | ₩8,998,838 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,874,845 | ₩9,085,336 | ₩8,820,253 | ₩8,928,741 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,823,965 | ₩9,043,768 | ₩8,753,694 | ₩8,930,148 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,840,112 | ₩8,921,853 | ₩8,668,134 | ₩8,830,504 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,753,721 | ₩8,829,392 | ₩8,661,126 | ₩8,709,245 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,712,810 | ₩8,810,257 | ₩8,641,574 | ₩8,644,147 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,731,798 | ₩8,885,673 | ₩8,700,870 | ₩8,750,626 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,724,897 | ₩8,780,079 | ₩8,576,128 | ₩8,780,079 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,683,330 | ₩8,766,612 | ₩8,648,141 | ₩8,710,036 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,656,797 | ₩8,837,566 | ₩8,651,531 | ₩8,751,255 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,613,514 | ₩8,613,514 | ₩8,443,506 | ₩8,535,096 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,716,830 | ₩8,716,830 | ₩8,519,110 | ₩8,600,114 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,766,344 | ₩8,867,783 | ₩8,643,129 | ₩8,687,108 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,845,499 | ₩8,923,675 | ₩8,769,279 | ₩8,839,777 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,704,087 | ₩8,803,958 | ₩8,620,215 | ₩8,798,491 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,702,438 | ₩8,766,438 | ₩8,534,186 | ₩8,665,320 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,786,565 | ₩8,808,595 | ₩8,628,134 | ₩8,628,389 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,089,302 | ₩9,089,302 | ₩8,857,988 | ₩8,858,752 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,105,436 | ₩9,255,518 | ₩8,981,082 | ₩9,089,678 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,214,634 | ₩9,258,466 | ₩8,975,427 | ₩9,208,657 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,406,914 | ₩9,420,541 | ₩9,169,355 | ₩9,324,971 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,666,141 | ₩9,737,242 | ₩9,462,458 | ₩9,480,427 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,829,047 | ₩9,829,047 | ₩9,650,851 | ₩9,716,847 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,794,635 | ₩9,928,851 | ₩9,710,174 | ₩9,864,021 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,877,354 | ₩9,977,226 | ₩9,819,117 | ₩9,937,253 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,933,167 | ₩10,141,619 | ₩9,875,157 | ₩10,073,989 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,808,946 | ₩9,986,512 | ₩9,795,439 | ₩9,961,896 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,025,199 | ₩10,060,602 | ₩9,704,465 | ₩9,759,553 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩10,003,383 | ₩10,132,387 | ₩9,970,995 | ₩10,056,569 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,176,393 | ₩10,268,801 | ₩9,941,702 | ₩9,992,301 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,121,171 | ₩10,323,005 | ₩10,046,010 | ₩10,158,156 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,070,250 | ₩10,163,543 | ₩10,010,137 | ₩10,085,178 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,908,617 | ₩10,110,170 | ₩9,863,056 | ₩10,081,131 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,987,678 | ₩10,007,939 | ₩9,736,572 | ₩9,944,288 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,887,837 | ₩10,887,837 | ₩10,048,033 | ₩10,060,107 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,921,163 | ₩10,988,164 | ₩10,815,650 | ₩10,849,017 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,800,561 | ₩10,887,663 | ₩10,708,113 | ₩10,850,477 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,673,085 | ₩10,887,756 | ₩10,652,274 | ₩10,846,497 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,766,766 | ₩10,786,866 | ₩10,554,601 | ₩10,562,373 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,803,510 | ₩10,852,822 | ₩10,432,176 | ₩10,733,346 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,787,161 | ₩10,913,391 | ₩10,720,160 | ₩10,780,180 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,478,956 | ₩10,851,924 | ₩10,453,764 | ₩10,754,786 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,304,177 | ₩10,720,160 | ₩10,292,117 | ₩10,413,108 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,152,005 | ₩10,355,205 | ₩10,112,783 | ₩10,342,783 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,141,245 | ₩10,252,051 | ₩9,942,841 | ₩10,232,031 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,299,340 | ₩10,443,714 | ₩10,109,647 | ₩10,215,991 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,182,303 | ₩10,520,792 | ₩10,158,960 | ₩10,219,100 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,271,253 | ₩10,271,253 | ₩9,988,308 | ₩10,049,828 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,278,650 | ₩10,349,779 | ₩10,127,992 | ₩10,270,556 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,421,764 | ₩10,651,524 | ₩10,172,494 | ₩10,244,654 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,478,956 | ₩10,583,491 | ₩10,399,078 | ₩10,401,651 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,126,504 | ₩10,499,820 | ₩10,122,498 | ₩10,447,801 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,983,176 | ₩10,123,101 | ₩9,945,280 | ₩10,098,766 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,195,328 | ₩10,214,557 | ₩9,943,672 | ₩10,132,615 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,211,287 | ₩10,259,555 | ₩10,042,338 | ₩10,214,986 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,208,232 | ₩10,305,852 | ₩10,128,809 | ₩10,158,370 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,197,887 | ₩10,289,143 | ₩10,050,150 | ₩10,282,402 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,196,172 | ₩10,335,990 | ₩10,027,825 | ₩10,173,097 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,050,137 | ₩10,217,853 | ₩9,835,747 | ₩10,159,589 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,531,562 | ₩9,902,748 | ₩9,531,562 | ₩9,896,825 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,756,150 | ₩9,825,014 | ₩9,555,026 | ₩9,576,386 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,715,145 | ₩9,718,977 | ₩9,409,620 | ₩9,701,383 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,716,619 | ₩9,950,358 | ₩9,716,619 | ₩9,810,568 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,765,088 | ₩9,900,068 | ₩9,701,745 | ₩9,753,832 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,824,263 | ₩9,904,946 | ₩9,755,346 | ₩9,772,458 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,852,578 | ₩9,869,247 | ₩9,760,652 | ₩9,818,595 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,889,348 | ₩9,942,948 | ₩9,822,078 | ₩9,856,195 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,914,835 | ₩9,951,310 | ₩9,838,976 | ₩9,892,242 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,794,528 | ₩9,963,049 | ₩9,783,486 | ₩9,896,436 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,969,722 | ₩9,969,722 | ₩9,737,630 | ₩9,833,133 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,983,149 | ₩10,043,450 | ₩9,875,425 | ₩9,912,222 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,092,146 | ₩10,179,408 | ₩9,874,607 | ₩9,915,759 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,159,603 | ₩10,199,817 | ₩10,044,817 | ₩10,132,722 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,976,422 | ₩10,190,852 | ₩9,941,153 | ₩10,013,366 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,222,235 | ₩10,257,880 | ₩10,076,495 | ₩10,090,673 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,143,040 | ₩10,227,502 | ₩10,093,057 | ₩10,227,502 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,063,550 | ₩10,170,537 | ₩10,011,812 | ₩10,074,016 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,106,002 | ₩10,197,539 | ₩10,023,591 | ₩10,065,105 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,842,447 | ₩10,083,651 | ₩9,842,447 | ₩10,056,006 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,936,918 | ₩9,994,432 | ₩9,775,178 | ₩9,806,655 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,051,745 | ₩10,104,448 | ₩9,964,228 | ₩9,967,551 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,014,532 | ₩10,155,583 | ₩10,014,532 | ₩10,101,178 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,244,386 | ₩10,272,808 | ₩10,028,201 | ₩10,076,508 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,248,486 | ₩10,380,854 | ₩10,221,726 | ₩10,290,576 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,134,946 | ₩10,257,853 | ₩10,073,051 | ₩10,185,626 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,983,149 | ₩10,203,622 | ₩9,983,149 | ₩10,073,051 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,194,148 | ₩10,194,148 | ₩10,033,641 | ₩10,059,919 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,964,308 | ₩10,175,844 | ₩9,964,308 | ₩10,139,489 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,835,747 | ₩10,021,340 | ₩9,829,342 | ₩9,987,678 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,680,706 | ₩9,855,834 | ₩9,680,706 | ₩9,733,262 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,689,363 | ₩9,998,184 | ₩9,689,363 | ₩9,901,166 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,634,489 | ₩9,653,089 | ₩9,490,115 | ₩9,599,006 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,536,668 | ₩9,658,516 | ₩9,505,620 | ₩9,540,808 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,521,499 | ₩9,591,770 | ₩9,420,341 | ₩9,577,297 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,727,433 | ₩9,763,239 | ₩9,574,791 | ₩9,590,041 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,782,146 | ₩9,802,246 | ₩9,668,244 | ₩9,744,478 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,724,110 | ₩9,869,341 | ₩9,714,569 | ₩9,722,609 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,827,707 | ₩9,887,981 | ₩9,717,812 | ₩9,765,235 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,875,947 | ₩9,875,947 | ₩9,732,860 | ₩9,783,767 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,691,815 | ₩9,870,600 | ₩9,665,806 | ₩9,831,472 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,621,209 | ₩9,726,763 | ₩9,593,753 | ₩9,716,807 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,601,216 | ₩9,697,859 | ₩9,560,855 | ₩9,641,511 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,573,063 | ₩9,715,842 | ₩9,528,279 | ₩9,623,850 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,473,941 | ₩9,594,597 | ₩9,384,790 | ₩9,575,823 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,576,346 | ₩9,581,143 | ₩9,433,741 | ₩9,477,050 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,619,950 | ₩9,738,019 | ₩9,619,950 | ₩9,662,643 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,829,047 | ₩9,902,909 | ₩9,626,704 | ₩9,709,396 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,890,956 | ₩10,050,150 | ₩9,753,858 | ₩9,826,782 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,784,183 | ₩10,008,636 | ₩9,749,222 | ₩9,998,332 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,996,549 | ₩10,022,532 | ₩9,915,719 | ₩9,967,511 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,342,274 | ₩10,342,274 | ₩9,950,238 | ₩9,957,581 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,248,553 | ₩10,349,993 | ₩10,223,013 | ₩10,290,563 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,355,902 | ₩10,438,756 | ₩10,204,252 | ₩10,314,349 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,238,972 | ₩10,489,569 | ₩10,184,447 | ₩10,441,610 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,282,308 | ₩10,380,880 | ₩10,191,348 | ₩10,292,801 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,196,239 | ₩10,300,198 | ₩10,183,227 | ₩10,236,493 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,241,773 | ₩10,261,136 | ₩10,098,163 | ₩10,192,031 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,395,996 | ₩10,425,356 | ₩10,237,753 | ₩10,244,748 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,097,787 | ₩10,425,329 | ₩10,093,928 | ₩10,367,748 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,974,988 | ₩10,219,488 | ₩9,974,988 | ₩10,163,918 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,237,753 | ₩10,258,657 | ₩9,978,513 | ₩9,984,355 | -2.48% | 2.3만 |
|---|