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 | ₩7,987,796 | ₩7,990,244 | ₩7,884,803 | ₩7,888,534 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,868,088 | ₩8,049,897 | ₩7,846,946 | ₩8,026,790 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,007,333 | ₩8,007,333 | ₩7,793,230 | ₩7,931,940 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,018,165 | ₩8,106,288 | ₩7,916,335 | ₩8,085,695 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,023,380 | ₩8,023,380 | ₩7,862,912 | ₩7,983,544 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,235,384 | ₩8,290,826 | ₩7,954,018 | ₩8,015,156 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,197,207 | ₩8,234,729 | ₩7,972,365 | ₩8,192,379 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,375,513 | ₩8,397,804 | ₩8,214,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,229,835 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,359,706 | ₩8,405,052 | ₩8,281,693 | ₩8,337,134 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,326,931 | ₩8,535,940 | ₩8,326,931 | ₩8,381,611 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,346,495 | ₩8,448,646 | ₩8,315,592 | ₩8,421,340 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,343,473 | ₩8,418,492 | ₩8,285,290 | ₩8,338,285 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,404,504 | ₩8,450,638 | ₩8,346,268 | ₩8,346,468 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,305,067 | ₩8,528,840 | ₩8,305,067 | ₩8,476,594 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,290,826 | ₩8,367,743 | ₩8,195,789 | ₩8,276,050 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,305,816 | ₩8,357,688 | ₩8,213,467 | ₩8,224,593 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,326,276 | ₩8,443,644 | ₩8,254,881 | ₩8,347,297 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,384,472 | ₩8,455,506 | ₩8,223,965 | ₩8,272,680 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,390,891 | ₩8,440,007 | ₩8,330,943 | ₩8,367,650 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,228,377 | ₩8,453,299 | ₩8,223,978 | ₩8,423,961 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,224,365 | ₩8,280,088 | ₩8,107,064 | ₩8,238,353 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,369,696 | ₩8,369,696 | ₩8,100,725 | ₩8,141,430 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,205,538 | ₩8,299,652 | ₩8,157,103 | ₩8,273,843 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,319,229 | ₩8,336,305 | ₩8,152,128 | ₩8,179,649 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,514,344 | ₩8,527,850 | ₩8,399,516 | ₩8,423,011 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,530,912 | ₩8,642,023 | ₩8,438,497 | ₩8,523,437 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,447,496 | ₩8,519,492 | ₩8,344,315 | ₩8,460,588 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,413,851 | ₩8,518,463 | ₩8,357,688 | ₩8,392,215 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,468,317 | ₩8,560,893 | ₩8,426,555 | ₩8,444,915 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,560,946 | ₩8,636,032 | ₩8,471,352 | ₩8,553,284 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,445,544 | ₩8,540,032 | ₩8,383,309 | ₩8,512,071 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,550,851 | ₩8,651,865 | ₩8,431,302 | ₩8,515,641 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,629,440 | ₩8,629,440 | ₩8,465,642 | ₩8,603,390 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,567,887 | ₩8,651,865 | ₩8,497,655 | ₩8,555,049 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,503,485 | ₩8,610,357 | ₩8,380,086 | ₩8,502,790 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,469,681 | ₩8,556,467 | ₩8,398,058 | ₩8,424,549 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,480,847 | ₩8,727,913 | ₩8,480,847 | ₩8,583,492 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,486,008 | ₩8,486,008 | ₩8,313,840 | ₩8,355,508 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,404,357 | ₩8,472,917 | ₩8,342,724 | ₩8,422,985 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,498,458 | ₩8,537,786 | ₩8,418,692 | ₩8,435,153 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,513,087 | ₩8,570,133 | ₩8,406,135 | ₩8,524,841 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,564,798 | ₩8,576,913 | ₩8,371,167 | ₩8,416,459 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,433,870 | ₩8,603,778 | ₩8,424,295 | ₩8,598,335 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,497,977 | ₩8,497,977 | ₩8,290,826 | ₩8,414,225 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,451,294 | ₩8,670,506 | ₩8,451,294 | ₩8,545,087 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,484,698 | ₩8,484,698 | ₩8,327,868 | ₩8,430,981 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,373,734 | ₩8,576,940 | ₩8,305,402 | ₩8,512,512 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,277,454 | ₩8,447,603 | ₩8,240,773 | ₩8,380,889 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,415,911 | ₩8,423,827 | ₩8,183,861 | ₩8,296,309 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,337,629 | ₩8,337,629 | ₩8,172,093 | ₩8,220,019 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,498,324 | ₩8,551,506 | ₩8,225,315 | ₩8,409,412 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,554,260 | ₩8,770,651 | ₩8,518,677 | ₩8,533,921 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,550,570 | ₩8,724,998 | ₩8,550,570 | ₩8,653,710 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,699,015 | ₩8,792,274 | ₩8,424,749 | ₩8,439,981 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,227,749 | ₩8,704,271 | ₩8,227,749 | ₩8,577,889 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,258,732 | ₩8,388,283 | ₩7,915,399 | ₩8,230,677 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,475,150 | ₩8,644,082 | ₩8,395,812 | ₩8,490,447 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,610,986 | ₩8,697,651 | ₩8,457,512 | ₩8,458,515 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,705,380 | ₩8,719,662 | ₩8,518,155 | ₩8,620,654 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,959,173 | ₩9,136,531 | ₩8,665,572 | ₩8,678,676 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,718,740 | ₩8,976,625 | ₩8,716,172 | ₩8,960,912 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,514,812 | ₩8,725,426 | ₩8,476,714 | ₩8,688,745 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,658,564 | ₩8,662,509 | ₩8,433,910 | ₩8,529,922 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,664,448 | ₩8,760,982 | ₩8,582,289 | ₩8,609,074 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,742,797 | ₩8,792,287 | ₩8,658,190 | ₩8,664,435 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,644,363 | ₩8,712,067 | ₩8,572,594 | ₩8,653,804 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,860,499 | ₩8,905,323 | ₩8,564,584 | ₩8,597,225 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩8,992,872 | ₩9,116,592 | ₩8,870,047 | ₩8,951,003 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,959,441 | ₩8,961,113 | ₩8,766,412 | ₩8,950,963 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,930,583 | ₩9,057,125 | ₩8,867,426 | ₩9,027,359 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,071,634 | ₩9,198,966 | ₩8,880,144 | ₩8,884,195 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,126,595 | ₩9,167,019 | ₩9,014,307 | ₩9,111,083 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,093,164 | ₩9,142,200 | ₩8,973,897 | ₩9,121,286 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,141,826 | ₩9,227,101 | ₩9,106,389 | ₩9,131,436 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,047,605 | ₩9,302,414 | ₩9,047,605 | ₩9,112,474 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,652,012 | ₩9,182,464 | ₩8,652,012 | ₩9,046,134 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,466,003 | ₩8,619,263 | ₩8,457,993 | ₩8,544,324 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,628,209 | ₩8,681,310 | ₩8,487,921 | ₩8,494,820 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,524,828 | ₩8,769,567 | ₩8,492,306 | ₩8,679,867 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,540,099 | ₩8,730,801 | ₩8,367,971 | ₩8,392,375 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,531,902 | ₩8,678,301 | ₩8,531,902 | ₩8,608,525 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,657,574 | ₩8,755,259 | ₩8,463,182 | ₩8,471,352 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,693,332 | ₩8,725,426 | ₩8,524,748 | ₩8,524,748 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,446,319 | ₩8,664,849 | ₩8,434,297 | ₩8,664,849 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,577,649 | ₩8,577,649 | ₩8,364,280 | ₩8,431,289 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,400,706 | ₩8,621,630 | ₩8,377,746 | ₩8,567,057 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,228,725 | ₩8,376,502 | ₩8,170,475 | ₩8,278,938 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,231,921 | ₩8,363,036 | ₩8,190,614 | ₩8,267,491 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,289,168 | ₩8,364,440 | ₩8,230,116 | ₩8,260,431 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,210,592 | ₩8,312,395 | ₩8,098,639 | ₩8,183,059 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,179,876 | ₩8,286,627 | ₩8,103,614 | ₩8,265,365 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,203,906 | ₩8,235,746 | ₩8,071,360 | ₩8,185,599 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,254,279 | ₩8,312,422 | ₩8,128,486 | ₩8,163,521 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,063,457 | ₩8,239,356 | ₩7,951,384 | ₩8,238,059 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,154,161 | ₩8,339,100 | ₩8,088,409 | ₩8,154,536 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,174,326 | ₩8,224,687 | ₩8,067,268 | ₩8,067,268 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,067,669 | ₩8,157,103 | ₩7,970,559 | ₩8,072,844 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,943,146 | ₩8,136,256 | ₩7,834,055 | ₩8,087,393 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,719,829 | ₩8,023,380 | ₩7,610,845 | ₩8,010,503 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,561,955 | ₩7,767,969 | ₩7,461,141 | ₩7,720,524 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,491,162 | ₩7,669,375 | ₩7,461,730 | ₩7,644,649 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,622,224 | ₩7,622,224 | ₩7,356,115 | ₩7,439,840 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,724,469 | ₩7,752,898 | ₩7,583,779 | ₩7,596,282 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,687,896 | ₩7,763,222 | ₩7,555,577 | ₩7,649,089 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,963,940 | ₩7,963,940 | ₩7,742,856 | ₩7,750,131 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,035,402 | ₩8,035,402 | ₩7,872,353 | ₩7,903,925 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,066,479 | ₩8,110,300 | ₩7,939,148 | ₩7,988,705 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,190,801 | ₩8,284,140 | ₩8,017,229 | ₩8,035,215 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,396,788 | ₩8,396,788 | ₩8,103,627 | ₩8,156,835 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,168,777 | ₩8,168,777 | ₩7,972,070 | ₩8,029,170 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,171,090 | ₩8,268,708 | ₩7,929,774 | ₩7,932,609 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,476,554 | ₩8,478,306 | ₩8,225,997 | ₩8,229,501 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,297,913 | ₩8,471,352 | ₩8,297,913 | ₩8,445,771 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,561,281 | ₩8,615,760 | ₩8,284,340 | ₩8,300,855 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,710,984 | ₩8,715,811 | ₩8,558,392 | ₩8,614,917 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,672,070 | ₩8,764,620 | ₩8,611,855 | ₩8,668,633 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,211,803 | ₩9,211,803 | ₩8,697,277 | ₩8,697,277 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,868,603 | ₩8,918,000 | ₩8,683,196 | ₩8,918,000 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,879,528 | ₩8,928,751 | ₩8,569,839 | ₩8,840,120 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,695,105 | ₩9,754,424 | ₩9,259,583 | ₩9,271,684 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,360,878 | ₩9,490,281 | ₩9,303,644 | ₩9,490,281 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,055,855 | ₩9,438,009 | ₩9,055,855 | ₩9,361,840 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,093,164 | ₩9,141,973 | ₩8,955,149 | ₩8,964,241 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,126,528 | ₩9,160,026 | ₩9,000,173 | ₩9,049,316 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,026,329 | ₩9,182,331 | ₩9,026,329 | ₩9,151,614 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,017,517 | ₩9,088,042 | ₩8,947,874 | ₩9,068,679 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,072,731 | ₩9,132,934 | ₩8,975,407 | ₩9,026,356 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,964,482 | ₩9,216,042 | ₩8,964,482 | ₩9,091,492 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,901,833 | ₩9,132,759 | ₩8,878,271 | ₩9,033,657 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,852,463 | ₩8,965,111 | ₩8,645,353 | ₩8,681,618 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,877,241 | ₩9,007,301 | ₩8,838,087 | ₩8,980,101 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,856,367 | ₩9,066,419 | ₩8,801,889 | ₩8,910,151 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,805,593 | ₩9,024,938 | ₩8,735,468 | ₩8,911,555 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,821,706 | ₩8,903,277 | ₩8,650,086 | ₩8,812,118 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,735,495 | ₩8,811,008 | ₩8,643,093 | ₩8,691,112 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,694,669 | ₩8,791,913 | ₩8,623,582 | ₩8,626,149 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,713,618 | ₩8,867,172 | ₩8,682,755 | ₩8,732,406 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,706,731 | ₩8,761,799 | ₩8,558,272 | ₩8,761,799 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,665,250 | ₩8,748,359 | ₩8,630,135 | ₩8,691,902 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,638,774 | ₩8,819,166 | ₩8,633,518 | ₩8,733,035 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,595,581 | ₩8,595,581 | ₩8,425,926 | ₩8,517,326 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,698,681 | ₩8,698,681 | ₩8,501,373 | ₩8,582,208 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,748,092 | ₩8,849,320 | ₩8,625,134 | ₩8,669,021 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,827,082 | ₩8,905,096 | ₩8,751,021 | ₩8,821,372 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,685,964 | ₩8,785,628 | ₩8,602,267 | ₩8,780,172 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,684,319 | ₩8,748,185 | ₩8,516,417 | ₩8,647,278 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,768,271 | ₩8,790,255 | ₩8,610,170 | ₩8,610,424 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,070,378 | ₩9,070,378 | ₩8,839,545 | ₩8,840,307 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,086,478 | ₩9,236,248 | ₩8,962,383 | ₩9,070,752 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,195,449 | ₩9,239,190 | ₩8,956,740 | ₩9,189,484 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,387,328 | ₩9,400,927 | ₩9,150,264 | ₩9,305,556 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,646,015 | ₩9,716,969 | ₩9,442,756 | ₩9,460,688 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,808,582 | ₩9,808,582 | ₩9,630,757 | ₩9,696,616 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,774,242 | ₩9,908,179 | ₩9,689,956 | ₩9,843,484 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,856,789 | ₩9,956,453 | ₩9,798,673 | ₩9,916,563 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,912,485 | ₩10,120,504 | ₩9,854,596 | ₩10,053,014 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,788,524 | ₩9,965,720 | ₩9,775,044 | ₩9,941,155 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,004,326 | ₩10,039,655 | ₩9,684,259 | ₩9,739,233 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,982,556 | ₩10,111,291 | ₩9,950,235 | ₩10,035,630 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,155,205 | ₩10,247,421 | ₩9,921,003 | ₩9,971,497 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,100,098 | ₩10,301,512 | ₩10,025,093 | ₩10,137,006 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,049,283 | ₩10,142,382 | ₩9,989,295 | ₩10,064,180 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,887,987 | ₩10,089,120 | ₩9,842,521 | ₩10,060,142 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,966,883 | ₩9,987,102 | ₩9,716,300 | ₩9,923,584 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,865,167 | ₩10,865,167 | ₩10,027,112 | ₩10,039,161 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,898,425 | ₩10,965,286 | ₩10,793,131 | ₩10,826,428 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,778,074 | ₩10,864,994 | ₩10,685,818 | ₩10,827,886 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,650,863 | ₩10,865,087 | ₩10,630,096 | ₩10,823,914 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,744,349 | ₩10,764,407 | ₩10,532,625 | ₩10,540,381 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,781,016 | ₩10,830,226 | ₩10,410,456 | ₩10,710,998 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,764,702 | ₩10,890,669 | ₩10,697,840 | ₩10,757,735 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,457,139 | ₩10,829,330 | ₩10,431,999 | ₩10,732,394 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,282,723 | ₩10,697,840 | ₩10,270,688 | ₩10,391,427 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,130,868 | ₩10,333,645 | ₩10,091,727 | ₩10,321,249 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,120,130 | ₩10,230,705 | ₩9,922,140 | ₩10,210,727 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,277,896 | ₩10,421,970 | ₩10,088,598 | ₩10,194,720 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,161,103 | ₩10,498,887 | ₩10,137,808 | ₩10,197,823 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,249,868 | ₩10,249,868 | ₩9,967,512 | ₩10,028,904 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,257,249 | ₩10,328,230 | ₩10,106,904 | ₩10,249,173 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,400,065 | ₩10,629,347 | ₩10,151,314 | ₩10,223,324 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,457,139 | ₩10,561,456 | ₩10,377,427 | ₩10,379,994 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,105,420 | ₩10,477,959 | ₩10,101,422 | ₩10,426,048 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,962,390 | ₩10,102,024 | ₩9,924,574 | ₩10,077,739 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,174,100 | ₩10,193,290 | ₩9,922,969 | ₩10,111,518 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,190,027 | ₩10,238,194 | ₩10,021,429 | ₩10,193,717 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,186,978 | ₩10,284,395 | ₩10,107,721 | ₩10,137,219 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,176,655 | ₩10,267,720 | ₩10,029,225 | ₩10,260,993 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,174,943 | ₩10,314,470 | ₩10,006,947 | ₩10,151,916 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,029,212 | ₩10,196,579 | ₩9,815,268 | ₩10,138,436 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,511,717 | ₩9,882,130 | ₩9,511,717 | ₩9,876,219 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,735,837 | ₩9,804,557 | ₩9,535,132 | ₩9,556,448 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,694,918 | ₩9,698,742 | ₩9,390,029 | ₩9,681,184 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,696,389 | ₩9,929,641 | ₩9,696,389 | ₩9,790,142 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,744,756 | ₩9,879,455 | ₩9,681,545 | ₩9,733,523 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,803,808 | ₩9,884,323 | ₩9,735,034 | ₩9,752,111 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,832,064 | ₩9,848,699 | ₩9,740,330 | ₩9,798,152 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,868,757 | ₩9,922,247 | ₩9,801,628 | ₩9,835,674 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,894,192 | ₩9,930,591 | ₩9,818,491 | ₩9,871,646 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,774,135 | ₩9,942,305 | ₩9,763,116 | ₩9,875,831 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,948,964 | ₩9,948,964 | ₩9,717,356 | ₩9,812,660 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,962,364 | ₩10,022,539 | ₩9,854,863 | ₩9,891,584 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,071,134 | ₩10,158,214 | ₩9,854,048 | ₩9,895,114 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,138,450 | ₩10,178,580 | ₩10,023,903 | ₩10,111,625 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,955,651 | ₩10,169,634 | ₩9,920,455 | ₩9,992,518 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,200,952 | ₩10,236,522 | ₩10,055,515 | ₩10,069,663 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,121,922 | ₩10,206,208 | ₩10,072,043 | ₩10,206,208 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,042,597 | ₩10,149,362 | ₩9,990,967 | ₩10,053,041 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,084,961 | ₩10,176,307 | ₩10,002,721 | ₩10,044,149 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,821,954 | ₩10,062,656 | ₩9,821,954 | ₩10,035,069 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,916,229 | ₩9,973,623 | ₩9,754,825 | ₩9,786,237 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,030,816 | ₩10,083,410 | ₩9,943,482 | ₩9,946,798 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩9,993,681 | ₩10,134,438 | ₩9,993,681 | ₩10,080,147 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,223,057 | ₩10,251,419 | ₩10,007,321 | ₩10,055,528 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,227,148 | ₩10,359,240 | ₩10,200,444 | ₩10,269,151 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,113,845 | ₩10,236,496 | ₩10,052,078 | ₩10,164,419 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,962,364 | ₩10,182,378 | ₩9,962,364 | ₩10,052,078 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,172,924 | ₩10,172,924 | ₩10,012,751 | ₩10,038,973 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,943,562 | ₩10,154,657 | ₩9,943,562 | ₩10,118,378 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,815,268 | ₩10,000,475 | ₩9,808,877 | ₩9,966,883 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,660,550 | ₩9,835,314 | ₩9,660,550 | ₩9,712,997 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,669,189 | ₩9,977,368 | ₩9,669,189 | ₩9,880,552 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,614,430 | ₩9,632,990 | ₩9,470,356 | ₩9,579,020 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,516,812 | ₩9,638,406 | ₩9,485,828 | ₩9,520,944 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,501,675 | ₩9,571,799 | ₩9,400,727 | ₩9,557,356 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,707,180 | ₩9,742,911 | ₩9,554,856 | ₩9,570,074 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,761,779 | ₩9,781,837 | ₩9,648,114 | ₩9,724,190 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,703,863 | ₩9,848,792 | ₩9,694,342 | ₩9,702,366 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,807,245 | ₩9,867,393 | ₩9,697,579 | ₩9,744,903 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,855,385 | ₩9,855,385 | ₩9,712,596 | ₩9,763,397 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,671,636 | ₩9,850,049 | ₩9,645,681 | ₩9,811,003 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,601,178 | ₩9,706,511 | ₩9,573,778 | ₩9,696,576 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,581,226 | ₩9,677,667 | ₩9,540,949 | ₩9,621,436 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,553,131 | ₩9,695,613 | ₩9,508,441 | ₩9,603,812 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,454,216 | ₩9,574,620 | ₩9,365,250 | ₩9,555,885 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,556,407 | ₩9,561,195 | ₩9,414,099 | ₩9,457,318 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,599,921 | ₩9,717,744 | ₩9,599,921 | ₩9,642,525 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,808,582 | ₩9,882,290 | ₩9,606,660 | ₩9,689,181 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,870,362 | ₩10,029,225 | ₩9,733,550 | ₩9,806,322 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,763,812 | ₩9,987,798 | ₩9,728,923 | ₩9,977,514 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,975,736 | ₩10,001,665 | ₩9,895,074 | ₩9,946,758 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,320,741 | ₩10,320,741 | ₩9,929,521 | ₩9,936,849 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,227,215 | ₩10,328,443 | ₩10,201,728 | ₩10,269,138 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,334,341 | ₩10,417,022 | ₩10,183,006 | ₩10,292,873 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,217,654 | ₩10,467,729 | ₩10,163,242 | ₩10,419,870 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,260,900 | ₩10,359,267 | ₩10,170,129 | ₩10,271,371 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,175,010 | ₩10,278,752 | ₩10,162,025 | ₩10,215,180 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,220,449 | ₩10,239,772 | ₩10,077,138 | ₩10,170,811 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,374,350 | ₩10,403,649 | ₩10,216,437 | ₩10,223,418 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,076,763 | ₩10,403,623 | ₩10,072,912 | ₩10,346,162 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,954,220 | ₩10,198,211 | ₩9,954,220 | ₩10,142,756 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,216,437 | ₩10,237,298 | ₩9,957,737 | ₩9,963,567 | -2.48% | 2.3만 |
|---|