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 | ₩7,982,301 | ₩7,984,747 | ₩7,879,378 | ₩7,883,107 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,862,674 | ₩8,044,359 | ₩7,841,547 | ₩8,021,267 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,001,824 | ₩8,001,824 | ₩7,787,868 | ₩7,926,483 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,012,649 | ₩8,100,711 | ₩7,910,889 | ₩8,080,132 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,017,860 | ₩8,017,860 | ₩7,857,503 | ₩7,978,051 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,229,719 | ₩8,285,122 | ₩7,948,545 | ₩8,009,642 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,191,567 | ₩8,229,064 | ₩7,966,880 | ₩8,186,743 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,369,751 | ₩8,392,027 | ₩8,208,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,224,173 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,353,955 | ₩8,399,269 | ₩8,275,995 | ₩8,331,398 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,321,202 | ₩8,530,067 | ₩8,321,202 | ₩8,375,844 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,340,752 | ₩8,442,833 | ₩8,309,870 | ₩8,415,546 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,337,733 | ₩8,412,700 | ₩8,279,589 | ₩8,332,548 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,398,721 | ₩8,444,824 | ₩8,340,525 | ₩8,340,726 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,299,354 | ₩8,522,972 | ₩8,299,354 | ₩8,470,762 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,285,122 | ₩8,361,987 | ₩8,190,151 | ₩8,270,356 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,300,102 | ₩8,351,938 | ₩8,207,816 | ₩8,218,935 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,320,547 | ₩8,437,835 | ₩8,249,202 | ₩8,341,554 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,378,704 | ₩8,449,688 | ₩8,218,307 | ₩8,266,989 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,385,118 | ₩8,434,201 | ₩8,325,211 | ₩8,361,893 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,222,716 | ₩8,447,484 | ₩8,218,320 | ₩8,418,165 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,218,707 | ₩8,274,392 | ₩8,101,486 | ₩8,232,685 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,363,938 | ₩8,363,938 | ₩8,095,152 | ₩8,135,829 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,199,892 | ₩8,293,942 | ₩8,151,491 | ₩8,268,151 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,313,506 | ₩8,330,570 | ₩8,146,520 | ₩8,174,021 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,508,486 | ₩8,521,983 | ₩8,393,737 | ₩8,417,216 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,525,043 | ₩8,636,077 | ₩8,432,691 | ₩8,517,573 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,441,684 | ₩8,513,631 | ₩8,338,574 | ₩8,454,767 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,408,063 | ₩8,512,602 | ₩8,351,938 | ₩8,386,441 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,462,490 | ₩8,555,003 | ₩8,420,757 | ₩8,439,105 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,555,057 | ₩8,630,090 | ₩8,465,524 | ₩8,547,400 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,439,733 | ₩8,534,157 | ₩8,377,541 | ₩8,506,215 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,544,968 | ₩8,645,913 | ₩8,425,501 | ₩8,509,783 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,623,503 | ₩8,623,503 | ₩8,459,818 | ₩8,597,471 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,561,992 | ₩8,645,913 | ₩8,491,809 | ₩8,549,163 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,497,635 | ₩8,604,434 | ₩8,374,321 | ₩8,496,940 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,463,853 | ₩8,550,580 | ₩8,392,281 | ₩8,418,753 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,475,012 | ₩8,721,908 | ₩8,475,012 | ₩8,577,587 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,480,170 | ₩8,480,170 | ₩8,308,120 | ₩8,349,759 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,398,575 | ₩8,467,087 | ₩8,336,984 | ₩8,417,190 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,492,611 | ₩8,531,912 | ₩8,412,900 | ₩8,429,350 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,507,230 | ₩8,564,237 | ₩8,400,352 | ₩8,518,976 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,558,905 | ₩8,571,012 | ₩8,365,408 | ₩8,410,669 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,428,067 | ₩8,597,858 | ₩8,418,499 | ₩8,592,420 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,492,130 | ₩8,492,130 | ₩8,285,122 | ₩8,408,436 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,445,479 | ₩8,664,541 | ₩8,445,479 | ₩8,539,208 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,478,860 | ₩8,478,860 | ₩8,322,138 | ₩8,425,181 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,367,973 | ₩8,571,039 | ₩8,299,688 | ₩8,506,655 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,271,759 | ₩8,441,791 | ₩8,235,104 | ₩8,375,123 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,410,120 | ₩8,418,031 | ₩8,178,230 | ₩8,290,601 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,331,893 | ₩8,331,893 | ₩8,166,471 | ₩8,214,364 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,492,477 | ₩8,545,622 | ₩8,219,656 | ₩8,403,626 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,548,375 | ₩8,764,617 | ₩8,512,816 | ₩8,528,050 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,544,687 | ₩8,718,995 | ₩8,544,687 | ₩8,647,757 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,693,031 | ₩8,786,225 | ₩8,418,953 | ₩8,434,174 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,222,088 | ₩8,698,283 | ₩8,222,088 | ₩8,571,988 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,253,051 | ₩8,382,512 | ₩7,909,953 | ₩8,225,015 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,469,319 | ₩8,638,135 | ₩8,390,035 | ₩8,484,606 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,605,061 | ₩8,691,668 | ₩8,451,693 | ₩8,452,695 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,699,391 | ₩8,713,663 | ₩8,512,295 | ₩8,614,723 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,953,009 | ₩9,130,245 | ₩8,659,610 | ₩8,672,705 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,712,741 | ₩8,970,449 | ₩8,710,176 | ₩8,954,747 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,508,954 | ₩8,719,423 | ₩8,470,882 | ₩8,682,768 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,652,607 | ₩8,656,550 | ₩8,428,107 | ₩8,524,054 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,658,487 | ₩8,754,955 | ₩8,576,384 | ₩8,603,151 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,736,782 | ₩8,786,238 | ₩8,652,233 | ₩8,658,474 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,638,415 | ₩8,706,073 | ₩8,566,696 | ₩8,647,850 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,854,403 | ₩8,899,196 | ₩8,558,692 | ₩8,591,311 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩8,986,685 | ₩9,110,320 | ₩8,863,945 | ₩8,944,845 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,953,277 | ₩8,954,947 | ₩8,760,381 | ₩8,944,805 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,924,439 | ₩9,050,894 | ₩8,861,325 | ₩9,021,148 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,065,393 | ₩9,192,637 | ₩8,874,034 | ₩8,878,083 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,120,316 | ₩9,160,712 | ₩9,008,106 | ₩9,104,814 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,086,908 | ₩9,135,910 | ₩8,967,723 | ₩9,115,010 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,135,537 | ₩9,220,753 | ₩9,100,124 | ₩9,125,153 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,041,380 | ₩9,296,014 | ₩9,041,380 | ₩9,106,204 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,646,059 | ₩9,176,146 | ₩8,646,059 | ₩9,039,910 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,460,179 | ₩8,613,333 | ₩8,452,174 | ₩8,538,446 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,622,273 | ₩8,675,338 | ₩8,482,081 | ₩8,488,976 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,518,963 | ₩8,763,534 | ₩8,486,464 | ₩8,673,895 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,534,224 | ₩8,724,795 | ₩8,362,214 | ₩8,386,601 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,526,032 | ₩8,672,331 | ₩8,526,032 | ₩8,602,603 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,651,618 | ₩8,749,236 | ₩8,457,359 | ₩8,465,524 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,687,351 | ₩8,719,423 | ₩8,518,883 | ₩8,518,883 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,440,508 | ₩8,658,888 | ₩8,428,495 | ₩8,658,888 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,571,747 | ₩8,571,747 | ₩8,358,526 | ₩8,425,488 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,394,926 | ₩8,615,698 | ₩8,371,982 | ₩8,561,163 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,223,064 | ₩8,370,739 | ₩8,164,854 | ₩8,273,242 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,226,258 | ₩8,357,283 | ₩8,184,979 | ₩8,261,803 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,283,465 | ₩8,358,686 | ₩8,224,454 | ₩8,254,748 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,204,943 | ₩8,306,677 | ₩8,093,067 | ₩8,177,429 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,174,248 | ₩8,280,926 | ₩8,098,039 | ₩8,259,679 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,198,262 | ₩8,230,079 | ₩8,065,807 | ₩8,179,968 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,248,601 | ₩8,306,703 | ₩8,122,894 | ₩8,157,905 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,057,909 | ₩8,233,687 | ₩7,945,913 | ₩8,232,391 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,148,551 | ₩8,333,363 | ₩8,082,845 | ₩8,148,925 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,168,703 | ₩8,219,028 | ₩8,061,717 | ₩8,061,717 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,062,119 | ₩8,151,491 | ₩7,965,076 | ₩8,067,290 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,937,681 | ₩8,130,658 | ₩7,828,665 | ₩8,081,829 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,714,518 | ₩8,017,860 | ₩7,605,608 | ₩8,004,991 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,556,753 | ₩7,762,625 | ₩7,456,008 | ₩7,715,213 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,486,009 | ₩7,664,099 | ₩7,456,597 | ₩7,639,390 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,616,980 | ₩7,616,980 | ₩7,351,054 | ₩7,434,721 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,719,155 | ₩7,747,565 | ₩7,578,561 | ₩7,591,056 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,682,607 | ₩7,757,881 | ₩7,550,379 | ₩7,643,827 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,958,461 | ₩7,958,461 | ₩7,737,529 | ₩7,744,799 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,029,874 | ₩8,029,874 | ₩7,866,937 | ₩7,898,487 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,060,929 | ₩8,104,720 | ₩7,933,686 | ₩7,983,209 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,185,166 | ₩8,278,440 | ₩8,011,713 | ₩8,029,686 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,391,012 | ₩8,391,012 | ₩8,098,052 | ₩8,151,223 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,163,157 | ₩8,163,157 | ₩7,966,586 | ₩8,023,646 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,165,469 | ₩8,263,019 | ₩7,924,318 | ₩7,927,151 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,470,722 | ₩8,472,473 | ₩8,220,338 | ₩8,223,839 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,292,204 | ₩8,465,524 | ₩8,292,204 | ₩8,439,960 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,555,391 | ₩8,609,832 | ₩8,278,641 | ₩8,295,144 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,704,991 | ₩8,709,815 | ₩8,552,504 | ₩8,608,990 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,666,104 | ₩8,758,590 | ₩8,605,930 | ₩8,662,669 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,205,466 | ₩9,205,466 | ₩8,691,294 | ₩8,691,294 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,862,501 | ₩8,911,864 | ₩8,677,222 | ₩8,911,864 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,873,419 | ₩8,922,608 | ₩8,563,943 | ₩8,834,038 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,688,435 | ₩9,747,713 | ₩9,253,212 | ₩9,265,305 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,354,438 | ₩9,483,752 | ₩9,297,243 | ₩9,483,752 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,049,625 | ₩9,431,515 | ₩9,049,625 | ₩9,355,399 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,086,908 | ₩9,135,683 | ₩8,948,987 | ₩8,958,074 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,120,249 | ₩9,153,724 | ₩8,993,981 | ₩9,043,090 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,020,119 | ₩9,176,013 | ₩9,020,119 | ₩9,145,318 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,011,313 | ₩9,081,790 | ₩8,941,718 | ₩9,062,440 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,066,489 | ₩9,126,650 | ₩8,969,232 | ₩9,020,146 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,958,315 | ₩9,209,702 | ₩8,958,315 | ₩9,085,238 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,895,709 | ₩9,126,476 | ₩8,872,163 | ₩9,027,442 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,846,372 | ₩8,958,943 | ₩8,639,405 | ₩8,675,646 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,871,134 | ₩9,001,104 | ₩8,832,007 | ₩8,973,923 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,850,274 | ₩9,060,182 | ₩8,795,833 | ₩8,904,021 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,799,535 | ₩9,018,729 | ₩8,729,458 | ₩8,905,424 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,815,637 | ₩8,897,152 | ₩8,644,135 | ₩8,806,056 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,729,485 | ₩8,804,947 | ₩8,637,146 | ₩8,685,133 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,688,688 | ₩8,785,864 | ₩8,617,649 | ₩8,620,215 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,707,623 | ₩8,861,072 | ₩8,676,781 | ₩8,726,399 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,700,741 | ₩8,755,771 | ₩8,552,384 | ₩8,755,771 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,659,289 | ₩8,742,340 | ₩8,624,198 | ₩8,685,922 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,632,830 | ₩8,813,098 | ₩8,627,578 | ₩8,727,026 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,589,667 | ₩8,589,667 | ₩8,420,129 | ₩8,511,466 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,692,697 | ₩8,692,697 | ₩8,495,524 | ₩8,576,304 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,742,073 | ₩8,843,232 | ₩8,619,200 | ₩8,663,057 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,821,009 | ₩8,898,969 | ₩8,745,000 | ₩8,815,303 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,679,989 | ₩8,779,583 | ₩8,596,348 | ₩8,774,131 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,678,344 | ₩8,742,167 | ₩8,510,558 | ₩8,641,329 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,762,238 | ₩8,784,207 | ₩8,604,246 | ₩8,604,500 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,064,137 | ₩9,064,137 | ₩8,833,463 | ₩8,834,225 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,080,226 | ₩9,229,893 | ₩8,956,217 | ₩9,064,512 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,189,123 | ₩9,232,833 | ₩8,950,578 | ₩9,183,162 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,380,869 | ₩9,394,460 | ₩9,143,969 | ₩9,299,154 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,639,379 | ₩9,710,284 | ₩9,436,260 | ₩9,454,179 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,801,834 | ₩9,801,834 | ₩9,624,131 | ₩9,689,945 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,767,517 | ₩9,901,362 | ₩9,683,290 | ₩9,836,712 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,850,008 | ₩9,949,603 | ₩9,791,932 | ₩9,909,741 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,905,665 | ₩10,113,541 | ₩9,847,816 | ₩10,046,098 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,781,789 | ₩9,958,863 | ₩9,768,319 | ₩9,934,316 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩9,997,443 | ₩10,032,748 | ₩9,677,597 | ₩9,732,533 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,975,688 | ₩10,104,335 | ₩9,943,389 | ₩10,028,726 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,148,219 | ₩10,240,371 | ₩9,914,177 | ₩9,964,637 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,093,149 | ₩10,294,425 | ₩10,018,196 | ₩10,130,032 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,042,370 | ₩10,135,404 | ₩9,982,423 | ₩10,057,256 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,881,184 | ₩10,082,178 | ₩9,835,749 | ₩10,053,221 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,960,026 | ₩9,980,231 | ₩9,709,615 | ₩9,916,757 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,857,692 | ₩10,857,692 | ₩10,020,214 | ₩10,032,254 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,890,927 | ₩10,957,742 | ₩10,785,705 | ₩10,818,980 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,770,659 | ₩10,857,519 | ₩10,678,466 | ₩10,820,436 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,643,536 | ₩10,857,612 | ₩10,622,782 | ₩10,816,467 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,736,957 | ₩10,757,001 | ₩10,525,379 | ₩10,533,129 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,773,599 | ₩10,822,775 | ₩10,403,293 | ₩10,703,629 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,757,296 | ₩10,883,176 | ₩10,690,480 | ₩10,750,333 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,449,944 | ₩10,821,879 | ₩10,424,822 | ₩10,725,010 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,275,649 | ₩10,690,480 | ₩10,263,622 | ₩10,384,278 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,123,898 | ₩10,326,536 | ₩10,084,784 | ₩10,314,148 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,113,167 | ₩10,223,667 | ₩9,915,313 | ₩10,203,702 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,270,825 | ₩10,414,800 | ₩10,081,657 | ₩10,187,706 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,154,112 | ₩10,491,664 | ₩10,130,834 | ₩10,190,807 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,242,816 | ₩10,242,816 | ₩9,960,654 | ₩10,022,004 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,250,193 | ₩10,321,124 | ₩10,099,951 | ₩10,242,121 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,392,910 | ₩10,622,034 | ₩10,144,330 | ₩10,216,290 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,449,944 | ₩10,554,189 | ₩10,370,287 | ₩10,372,853 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,098,468 | ₩10,470,750 | ₩10,094,473 | ₩10,418,875 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,955,536 | ₩10,095,074 | ₩9,917,746 | ₩10,070,806 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,167,101 | ₩10,186,277 | ₩9,916,142 | ₩10,104,562 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,183,016 | ₩10,231,150 | ₩10,014,534 | ₩10,186,704 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,179,970 | ₩10,277,319 | ₩10,100,767 | ₩10,130,245 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,169,653 | ₩10,260,656 | ₩10,022,325 | ₩10,253,934 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,167,943 | ₩10,307,373 | ₩10,000,062 | ₩10,144,931 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,022,312 | ₩10,189,564 | ₩9,808,515 | ₩10,131,461 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,505,173 | ₩9,875,331 | ₩9,505,173 | ₩9,869,425 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,729,139 | ₩9,797,812 | ₩9,528,572 | ₩9,549,873 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,688,248 | ₩9,692,069 | ₩9,383,569 | ₩9,674,524 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,689,718 | ₩9,922,810 | ₩9,689,718 | ₩9,783,406 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,738,052 | ₩9,872,658 | ₩9,674,884 | ₩9,726,827 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,797,063 | ₩9,877,523 | ₩9,728,337 | ₩9,745,402 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,825,300 | ₩9,841,923 | ₩9,733,629 | ₩9,791,411 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,861,968 | ₩9,915,420 | ₩9,794,885 | ₩9,828,907 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,887,384 | ₩9,923,759 | ₩9,811,736 | ₩9,864,854 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,767,411 | ₩9,935,465 | ₩9,756,399 | ₩9,869,037 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,942,120 | ₩9,942,120 | ₩9,710,670 | ₩9,805,909 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,955,510 | ₩10,015,643 | ₩9,848,083 | ₩9,884,778 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,064,205 | ₩10,151,225 | ₩9,847,268 | ₩9,888,306 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,131,475 | ₩10,171,577 | ₩10,017,007 | ₩10,104,669 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,948,801 | ₩10,162,638 | ₩9,913,630 | ₩9,985,643 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,193,934 | ₩10,229,480 | ₩10,048,597 | ₩10,062,735 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,114,958 | ₩10,199,186 | ₩10,065,114 | ₩10,199,186 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,035,688 | ₩10,142,379 | ₩9,984,093 | ₩10,046,125 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,078,023 | ₩10,169,306 | ₩9,995,840 | ₩10,037,238 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,815,197 | ₩10,055,733 | ₩9,815,197 | ₩10,028,165 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,909,407 | ₩9,966,761 | ₩9,748,114 | ₩9,779,504 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,023,915 | ₩10,076,472 | ₩9,936,641 | ₩9,939,955 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩9,986,806 | ₩10,127,466 | ₩9,986,806 | ₩10,073,212 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,216,023 | ₩10,244,366 | ₩10,000,436 | ₩10,048,610 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,220,112 | ₩10,352,113 | ₩10,193,426 | ₩10,262,086 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,106,886 | ₩10,229,453 | ₩10,045,162 | ₩10,157,426 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,955,510 | ₩10,175,372 | ₩9,955,510 | ₩10,045,162 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,165,925 | ₩10,165,925 | ₩10,005,862 | ₩10,032,067 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,936,721 | ₩10,147,671 | ₩9,936,721 | ₩10,111,417 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,808,515 | ₩9,993,594 | ₩9,802,128 | ₩9,960,026 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,653,904 | ₩9,828,547 | ₩9,653,904 | ₩9,706,314 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,662,537 | ₩9,970,503 | ₩9,662,537 | ₩9,873,754 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,607,815 | ₩9,626,363 | ₩9,463,841 | ₩9,572,430 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,510,264 | ₩9,631,775 | ₩9,479,302 | ₩9,514,393 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,495,138 | ₩9,565,214 | ₩9,394,259 | ₩9,550,781 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,700,501 | ₩9,736,208 | ₩9,548,282 | ₩9,563,490 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,755,063 | ₩9,775,108 | ₩9,641,477 | ₩9,717,500 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,697,187 | ₩9,842,016 | ₩9,687,673 | ₩9,695,691 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,800,498 | ₩9,860,605 | ₩9,690,907 | ₩9,738,199 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,848,605 | ₩9,848,605 | ₩9,705,914 | ₩9,756,680 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,664,982 | ₩9,843,273 | ₩9,639,045 | ₩9,804,253 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,594,572 | ₩9,699,833 | ₩9,567,191 | ₩9,689,905 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,574,634 | ₩9,671,009 | ₩9,534,385 | ₩9,614,817 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,546,559 | ₩9,688,942 | ₩9,501,899 | ₩9,597,205 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,447,712 | ₩9,568,033 | ₩9,358,807 | ₩9,549,311 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,549,832 | ₩9,554,617 | ₩9,407,622 | ₩9,450,812 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,593,316 | ₩9,711,058 | ₩9,593,316 | ₩9,635,891 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,801,834 | ₩9,875,491 | ₩9,600,051 | ₩9,682,515 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,863,572 | ₩10,022,325 | ₩9,726,854 | ₩9,799,576 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,757,094 | ₩9,980,926 | ₩9,722,230 | ₩9,970,650 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,968,873 | ₩9,994,784 | ₩9,888,267 | ₩9,939,915 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,313,641 | ₩10,313,641 | ₩9,922,690 | ₩9,930,013 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,220,179 | ₩10,321,337 | ₩10,194,709 | ₩10,262,073 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,327,231 | ₩10,409,855 | ₩10,176,001 | ₩10,285,792 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,210,625 | ₩10,460,528 | ₩10,156,250 | ₩10,412,701 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,253,841 | ₩10,352,140 | ₩10,163,132 | ₩10,264,304 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,168,010 | ₩10,271,681 | ₩10,155,034 | ₩10,208,152 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,213,417 | ₩10,232,727 | ₩10,070,205 | ₩10,163,813 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,367,213 | ₩10,396,492 | ₩10,209,408 | ₩10,216,384 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,069,831 | ₩10,396,465 | ₩10,065,982 | ₩10,339,044 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,947,372 | ₩10,191,195 | ₩9,947,372 | ₩10,135,778 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,209,408 | ₩10,230,255 | ₩9,950,886 | ₩9,956,712 | -2.48% | 2.3만 |
|---|