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 | ₩8,005,418 | ₩8,007,871 | ₩7,902,197 | ₩7,905,936 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,885,445 | ₩8,067,656 | ₩7,864,257 | ₩8,044,497 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,024,998 | ₩8,024,998 | ₩7,810,422 | ₩7,949,439 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,035,853 | ₩8,124,171 | ₩7,933,799 | ₩8,103,533 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,041,080 | ₩8,041,080 | ₩7,880,258 | ₩8,001,156 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,253,552 | ₩8,309,116 | ₩7,971,565 | ₩8,032,838 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,215,290 | ₩8,252,895 | ₩7,989,952 | ₩8,210,452 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,393,990 | ₩8,416,330 | ₩8,232,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,247,991 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,378,148 | ₩8,423,594 | ₩8,299,962 | ₩8,355,526 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,345,301 | ₩8,554,771 | ₩8,345,301 | ₩8,400,101 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,364,908 | ₩8,467,284 | ₩8,333,936 | ₩8,439,918 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,361,879 | ₩8,437,063 | ₩8,303,567 | ₩8,356,679 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,423,044 | ₩8,469,281 | ₩8,364,680 | ₩8,364,881 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,323,389 | ₩8,547,655 | ₩8,323,389 | ₩8,495,294 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,309,116 | ₩8,386,203 | ₩8,213,870 | ₩8,294,307 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,324,139 | ₩8,376,125 | ₩8,231,586 | ₩8,242,737 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,344,644 | ₩8,462,271 | ₩8,273,092 | ₩8,365,712 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,402,969 | ₩8,474,159 | ₩8,242,107 | ₩8,290,930 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,409,402 | ₩8,458,627 | ₩8,349,321 | ₩8,386,110 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,246,529 | ₩8,471,948 | ₩8,242,120 | ₩8,442,544 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,242,509 | ₩8,298,355 | ₩8,124,949 | ₩8,256,527 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,388,160 | ₩8,388,160 | ₩8,118,596 | ₩8,159,391 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,223,640 | ₩8,317,961 | ₩8,175,098 | ₩8,292,095 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,337,582 | ₩8,354,695 | ₩8,170,112 | ₩8,197,693 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,533,127 | ₩8,546,663 | ₩8,418,046 | ₩8,441,593 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,549,732 | ₩8,661,087 | ₩8,457,112 | ₩8,542,241 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,466,132 | ₩8,538,287 | ₩8,362,723 | ₩8,479,252 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,432,413 | ₩8,537,255 | ₩8,376,125 | ₩8,410,728 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,486,998 | ₩8,579,779 | ₩8,445,144 | ₩8,463,545 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,579,832 | ₩8,655,083 | ₩8,490,040 | ₩8,572,153 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,464,175 | ₩8,558,872 | ₩8,401,803 | ₩8,530,849 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,569,714 | ₩8,670,952 | ₩8,449,902 | ₩8,534,427 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,648,477 | ₩8,648,477 | ₩8,484,318 | ₩8,622,370 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,586,788 | ₩8,670,952 | ₩8,516,402 | ₩8,573,922 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,522,245 | ₩8,629,352 | ₩8,398,573 | ₩8,521,548 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,488,365 | ₩8,575,343 | ₩8,416,585 | ₩8,443,134 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,499,556 | ₩8,747,167 | ₩8,499,556 | ₩8,602,428 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,504,729 | ₩8,504,729 | ₩8,332,180 | ₩8,373,941 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,422,897 | ₩8,491,608 | ₩8,361,128 | ₩8,441,566 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,517,206 | ₩8,556,621 | ₩8,437,264 | ₩8,453,762 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,531,867 | ₩8,589,040 | ₩8,424,680 | ₩8,543,648 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,583,692 | ₩8,595,834 | ₩8,389,634 | ₩8,435,026 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,452,475 | ₩8,622,758 | ₩8,442,879 | ₩8,617,304 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,516,723 | ₩8,516,723 | ₩8,309,116 | ₩8,432,788 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,469,938 | ₩8,689,634 | ₩8,469,938 | ₩8,563,938 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,503,415 | ₩8,503,415 | ₩8,346,239 | ₩8,449,580 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,392,207 | ₩8,595,861 | ₩8,323,724 | ₩8,531,291 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,295,714 | ₩8,466,239 | ₩8,258,953 | ₩8,399,377 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,434,476 | ₩8,442,410 | ₩8,201,915 | ₩8,314,611 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,356,022 | ₩8,356,022 | ₩8,190,121 | ₩8,238,153 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,517,072 | ₩8,570,371 | ₩8,243,460 | ₩8,427,963 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,573,131 | ₩8,789,999 | ₩8,537,469 | ₩8,552,747 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,569,433 | ₩8,744,246 | ₩8,569,433 | ₩8,672,801 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,718,206 | ₩8,811,670 | ₩8,443,335 | ₩8,458,600 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,245,900 | ₩8,723,473 | ₩8,245,900 | ₩8,596,812 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,276,952 | ₩8,406,788 | ₩7,932,860 | ₩8,248,835 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,493,846 | ₩8,663,151 | ₩8,414,333 | ₩8,509,178 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,629,982 | ₩8,716,839 | ₩8,476,169 | ₩8,477,174 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,724,585 | ₩8,738,898 | ₩8,536,947 | ₩8,639,671 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,978,938 | ₩9,156,686 | ₩8,684,688 | ₩8,697,822 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,737,974 | ₩8,996,427 | ₩8,735,401 | ₩8,980,680 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,533,596 | ₩8,744,675 | ₩8,495,414 | ₩8,707,913 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,677,666 | ₩8,681,619 | ₩8,452,515 | ₩8,548,740 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,683,562 | ₩8,780,310 | ₩8,601,222 | ₩8,628,066 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,762,084 | ₩8,811,684 | ₩8,677,291 | ₩8,683,549 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,663,433 | ₩8,731,286 | ₩8,591,505 | ₩8,672,894 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,880,046 | ₩8,924,969 | ₩8,583,478 | ₩8,616,191 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,012,711 | ₩9,136,704 | ₩8,889,615 | ₩8,970,749 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,979,206 | ₩8,980,881 | ₩8,785,751 | ₩8,970,709 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,950,285 | ₩9,077,106 | ₩8,886,988 | ₩9,047,274 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,091,647 | ₩9,219,259 | ₩8,899,734 | ₩8,903,794 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,146,729 | ₩9,187,242 | ₩9,034,193 | ₩9,131,182 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,113,224 | ₩9,162,368 | ₩8,993,693 | ₩9,141,408 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,161,993 | ₩9,247,457 | ₩9,126,479 | ₩9,151,580 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,067,564 | ₩9,322,935 | ₩9,067,564 | ₩9,132,576 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,671,099 | ₩9,202,721 | ₩8,671,099 | ₩9,066,090 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,484,680 | ₩8,638,277 | ₩8,476,652 | ₩8,563,174 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,647,243 | ₩8,700,462 | ₩8,506,645 | ₩8,513,560 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,543,634 | ₩8,788,914 | ₩8,511,041 | ₩8,699,015 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,558,939 | ₩8,750,062 | ₩8,386,431 | ₩8,410,889 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,550,723 | ₩8,697,446 | ₩8,550,723 | ₩8,627,516 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,676,673 | ₩8,774,574 | ₩8,481,852 | ₩8,490,040 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,712,510 | ₩8,744,675 | ₩8,543,554 | ₩8,543,554 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,464,952 | ₩8,683,965 | ₩8,452,904 | ₩8,683,965 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,596,572 | ₩8,596,572 | ₩8,382,732 | ₩8,449,889 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,419,238 | ₩8,640,650 | ₩8,396,228 | ₩8,585,957 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,246,878 | ₩8,394,981 | ₩8,188,500 | ₩8,297,202 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,250,081 | ₩8,381,486 | ₩8,208,683 | ₩8,285,730 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,307,454 | ₩8,382,893 | ₩8,248,272 | ₩8,278,654 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,228,705 | ₩8,330,733 | ₩8,116,505 | ₩8,201,111 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,197,921 | ₩8,304,908 | ₩8,121,491 | ₩8,283,599 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,222,004 | ₩8,253,914 | ₩8,089,166 | ₩8,203,657 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,272,489 | ₩8,330,760 | ₩8,146,418 | ₩8,181,531 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,081,245 | ₩8,257,532 | ₩7,968,925 | ₩8,256,233 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,172,149 | ₩8,357,497 | ₩8,106,253 | ₩8,172,525 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,192,359 | ₩8,242,831 | ₩8,085,064 | ₩8,085,064 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,085,467 | ₩8,175,098 | ₩7,988,143 | ₩8,090,654 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,960,669 | ₩8,154,205 | ₩7,851,337 | ₩8,105,235 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,736,859 | ₩8,041,080 | ₩7,627,634 | ₩8,028,174 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,578,637 | ₩7,785,106 | ₩7,477,601 | ₩7,737,556 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,507,688 | ₩7,686,294 | ₩7,478,191 | ₩7,661,514 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,639,039 | ₩7,639,039 | ₩7,372,343 | ₩7,456,252 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,741,510 | ₩7,770,002 | ₩7,600,509 | ₩7,613,040 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,704,856 | ₩7,780,348 | ₩7,572,245 | ₩7,665,964 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,981,509 | ₩7,981,509 | ₩7,759,937 | ₩7,767,228 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,053,129 | ₩8,053,129 | ₩7,889,720 | ₩7,921,362 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,084,274 | ₩8,128,192 | ₩7,956,662 | ₩8,006,329 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,208,871 | ₩8,302,415 | ₩8,034,915 | ₩8,052,941 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,415,312 | ₩8,415,312 | ₩8,121,504 | ₩8,174,830 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,186,798 | ₩8,186,798 | ₩7,989,657 | ₩8,046,883 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,189,116 | ₩8,286,949 | ₩7,947,267 | ₩7,950,109 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,495,254 | ₩8,497,009 | ₩8,244,144 | ₩8,247,656 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,316,219 | ₩8,490,040 | ₩8,316,219 | ₩8,464,403 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,580,167 | ₩8,634,767 | ₩8,302,616 | ₩8,319,167 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,730,201 | ₩8,735,039 | ₩8,577,272 | ₩8,633,922 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,691,201 | ₩8,783,955 | ₩8,630,853 | ₩8,687,757 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,232,125 | ₩9,232,125 | ₩8,716,464 | ₩8,716,464 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,888,167 | ₩8,937,674 | ₩8,702,352 | ₩8,937,674 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,899,117 | ₩8,948,449 | ₩8,588,744 | ₩8,859,622 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,716,493 | ₩9,775,943 | ₩9,280,010 | ₩9,292,138 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,381,528 | ₩9,511,218 | ₩9,324,168 | ₩9,511,218 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,075,833 | ₩9,458,829 | ₩9,075,833 | ₩9,382,493 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,113,224 | ₩9,162,141 | ₩8,974,904 | ₩8,984,017 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,146,662 | ₩9,180,233 | ₩9,020,028 | ₩9,069,279 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,046,242 | ₩9,202,587 | ₩9,046,242 | ₩9,171,803 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,037,410 | ₩9,108,091 | ₩8,967,614 | ₩9,088,685 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,092,746 | ₩9,153,081 | ₩8,995,208 | ₩9,046,269 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,984,259 | ₩9,236,373 | ₩8,984,259 | ₩9,111,549 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,921,471 | ₩9,152,907 | ₩8,897,857 | ₩9,053,586 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,871,992 | ₩8,984,889 | ₩8,664,425 | ₩8,700,771 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,896,825 | ₩9,027,171 | ₩8,857,585 | ₩8,999,912 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,875,905 | ₩9,086,420 | ₩8,821,306 | ₩8,929,807 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,825,019 | ₩9,044,848 | ₩8,754,739 | ₩8,931,214 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,841,167 | ₩8,922,918 | ₩8,669,169 | ₩8,831,558 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,754,766 | ₩8,830,446 | ₩8,662,160 | ₩8,710,285 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,713,850 | ₩8,811,309 | ₩8,642,606 | ₩8,645,179 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,732,841 | ₩8,886,734 | ₩8,701,909 | ₩8,751,671 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,725,939 | ₩8,781,128 | ₩8,577,152 | ₩8,781,128 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,684,366 | ₩8,767,658 | ₩8,649,174 | ₩8,711,076 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,657,831 | ₩8,838,621 | ₩8,652,564 | ₩8,752,300 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,614,543 | ₩8,614,543 | ₩8,444,514 | ₩8,536,116 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,717,871 | ₩8,717,871 | ₩8,520,128 | ₩8,601,141 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,767,391 | ₩8,868,842 | ₩8,644,161 | ₩8,688,145 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,846,555 | ₩8,924,741 | ₩8,770,326 | ₩8,840,832 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,705,126 | ₩8,805,009 | ₩8,621,244 | ₩8,799,541 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,703,477 | ₩8,767,484 | ₩8,535,205 | ₩8,666,354 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,787,614 | ₩8,809,646 | ₩8,629,164 | ₩8,629,419 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,090,387 | ₩9,090,387 | ₩8,859,045 | ₩8,859,810 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,106,523 | ₩9,256,623 | ₩8,982,155 | ₩9,090,763 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,215,735 | ₩9,259,572 | ₩8,976,499 | ₩9,209,757 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,408,037 | ₩9,421,666 | ₩9,170,450 | ₩9,326,085 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,667,295 | ₩9,738,405 | ₩9,463,587 | ₩9,481,559 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,830,220 | ₩9,830,220 | ₩9,652,003 | ₩9,718,007 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,795,804 | ₩9,930,037 | ₩9,711,333 | ₩9,865,199 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,878,534 | ₩9,978,418 | ₩9,820,289 | ₩9,938,440 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,934,353 | ₩10,142,830 | ₩9,876,336 | ₩10,075,192 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,810,118 | ₩9,987,705 | ₩9,796,608 | ₩9,963,086 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,026,396 | ₩10,061,803 | ₩9,705,623 | ₩9,760,719 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩10,004,578 | ₩10,133,597 | ₩9,972,186 | ₩10,057,770 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,177,608 | ₩10,270,027 | ₩9,942,889 | ₩9,993,495 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,122,380 | ₩10,324,238 | ₩10,047,209 | ₩10,159,369 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,071,453 | ₩10,164,756 | ₩10,011,332 | ₩10,086,382 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,909,800 | ₩10,111,377 | ₩9,864,234 | ₩10,082,335 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,988,871 | ₩10,009,134 | ₩9,737,735 | ₩9,945,476 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,889,137 | ₩10,889,137 | ₩10,049,232 | ₩10,061,308 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,922,467 | ₩10,989,476 | ₩10,816,941 | ₩10,850,312 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,801,851 | ₩10,888,963 | ₩10,709,391 | ₩10,851,773 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,674,360 | ₩10,889,056 | ₩10,653,546 | ₩10,847,792 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,768,051 | ₩10,788,154 | ₩10,555,861 | ₩10,563,634 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,804,799 | ₩10,854,118 | ₩10,433,422 | ₩10,734,627 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,788,449 | ₩10,914,694 | ₩10,721,440 | ₩10,781,467 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,480,208 | ₩10,853,220 | ₩10,455,012 | ₩10,756,070 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,305,408 | ₩10,721,440 | ₩10,293,346 | ₩10,414,351 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,153,217 | ₩10,356,442 | ₩10,113,990 | ₩10,344,018 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,142,455 | ₩10,253,275 | ₩9,944,028 | ₩10,233,253 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,300,570 | ₩10,444,961 | ₩10,110,854 | ₩10,217,210 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,183,519 | ₩10,522,048 | ₩10,160,173 | ₩10,220,320 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,272,480 | ₩10,272,480 | ₩9,989,501 | ₩10,051,028 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,279,878 | ₩10,351,014 | ₩10,129,201 | ₩10,271,783 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,423,008 | ₩10,652,796 | ₩10,173,708 | ₩10,245,877 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,480,208 | ₩10,584,755 | ₩10,400,320 | ₩10,402,893 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,127,713 | ₩10,501,074 | ₩10,123,707 | ₩10,449,048 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,984,368 | ₩10,124,309 | ₩9,946,468 | ₩10,099,971 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,196,545 | ₩10,215,777 | ₩9,944,859 | ₩10,133,825 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,212,507 | ₩10,260,780 | ₩10,043,537 | ₩10,216,205 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,209,451 | ₩10,307,083 | ₩10,130,019 | ₩10,159,583 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,199,105 | ₩10,290,371 | ₩10,051,350 | ₩10,283,630 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,197,390 | ₩10,337,224 | ₩10,029,022 | ₩10,174,312 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,051,337 | ₩10,219,073 | ₩9,836,921 | ₩10,160,802 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,532,700 | ₩9,903,930 | ₩9,532,700 | ₩9,898,007 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,757,315 | ₩9,826,187 | ₩9,556,167 | ₩9,577,530 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,716,305 | ₩9,720,138 | ₩9,410,744 | ₩9,702,541 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,717,779 | ₩9,951,547 | ₩9,717,779 | ₩9,811,739 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,766,254 | ₩9,901,250 | ₩9,702,903 | ₩9,754,996 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,825,436 | ₩9,906,128 | ₩9,756,510 | ₩9,773,625 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,853,754 | ₩9,870,426 | ₩9,761,817 | ₩9,819,767 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,890,528 | ₩9,944,136 | ₩9,823,251 | ₩9,857,372 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,916,019 | ₩9,952,499 | ₩9,840,151 | ₩9,893,423 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,795,698 | ₩9,964,238 | ₩9,784,654 | ₩9,897,618 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,970,912 | ₩9,970,912 | ₩9,738,793 | ₩9,834,308 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,984,341 | ₩10,044,649 | ₩9,876,604 | ₩9,913,405 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,093,351 | ₩10,180,624 | ₩9,875,786 | ₩9,916,943 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,160,816 | ₩10,201,035 | ₩10,046,016 | ₩10,133,932 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,977,613 | ₩10,192,069 | ₩9,942,340 | ₩10,014,562 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,223,456 | ₩10,259,105 | ₩10,077,698 | ₩10,091,877 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,144,251 | ₩10,228,723 | ₩10,094,263 | ₩10,228,723 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,064,752 | ₩10,171,752 | ₩10,013,008 | ₩10,075,219 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,107,209 | ₩10,198,757 | ₩10,024,788 | ₩10,066,307 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,843,622 | ₩10,084,855 | ₩9,843,622 | ₩10,057,207 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,938,105 | ₩9,995,625 | ₩9,776,345 | ₩9,807,826 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,052,945 | ₩10,105,654 | ₩9,965,418 | ₩9,968,741 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,015,728 | ₩10,156,796 | ₩10,015,728 | ₩10,102,384 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,245,609 | ₩10,274,035 | ₩10,029,398 | ₩10,077,711 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,249,710 | ₩10,382,093 | ₩10,222,947 | ₩10,291,805 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,136,156 | ₩10,259,078 | ₩10,074,253 | ₩10,186,842 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,984,341 | ₩10,204,841 | ₩9,984,341 | ₩10,074,253 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,195,366 | ₩10,195,366 | ₩10,034,839 | ₩10,061,120 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,965,498 | ₩10,177,059 | ₩9,965,498 | ₩10,140,700 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,836,921 | ₩10,022,536 | ₩9,830,515 | ₩9,988,871 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,681,862 | ₩9,857,011 | ₩9,681,862 | ₩9,734,424 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,690,520 | ₩9,999,378 | ₩9,690,520 | ₩9,902,349 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,635,640 | ₩9,654,241 | ₩9,491,248 | ₩9,600,152 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,537,807 | ₩9,659,669 | ₩9,506,755 | ₩9,541,947 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,522,636 | ₩9,592,915 | ₩9,421,465 | ₩9,578,441 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,728,594 | ₩9,764,404 | ₩9,575,934 | ₩9,591,186 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,783,314 | ₩9,803,417 | ₩9,669,399 | ₩9,745,642 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,725,271 | ₩9,870,519 | ₩9,715,728 | ₩9,723,770 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,828,880 | ₩9,889,161 | ₩9,718,972 | ₩9,766,401 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,877,127 | ₩9,877,127 | ₩9,734,022 | ₩9,784,936 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,692,972 | ₩9,871,779 | ₩9,666,960 | ₩9,832,646 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,622,358 | ₩9,727,924 | ₩9,594,898 | ₩9,717,967 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,602,363 | ₩9,699,017 | ₩9,561,996 | ₩9,642,662 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,574,206 | ₩9,717,002 | ₩9,529,417 | ₩9,624,999 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,475,073 | ₩9,595,742 | ₩9,385,911 | ₩9,576,966 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,577,489 | ₩9,582,287 | ₩9,434,867 | ₩9,478,182 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,621,099 | ₩9,739,182 | ₩9,621,099 | ₩9,663,797 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,830,220 | ₩9,904,091 | ₩9,627,853 | ₩9,710,556 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,892,137 | ₩10,051,350 | ₩9,755,023 | ₩9,827,955 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,785,351 | ₩10,009,831 | ₩9,750,386 | ₩9,999,525 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,997,743 | ₩10,023,729 | ₩9,916,903 | ₩9,968,701 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,343,509 | ₩10,343,509 | ₩9,951,426 | ₩9,958,770 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,249,777 | ₩10,351,228 | ₩10,224,233 | ₩10,291,792 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,357,139 | ₩10,440,002 | ₩10,205,471 | ₩10,315,580 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,240,195 | ₩10,490,822 | ₩10,185,663 | ₩10,442,857 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,283,536 | ₩10,382,120 | ₩10,192,565 | ₩10,294,030 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,197,456 | ₩10,301,428 | ₩10,184,443 | ₩10,237,716 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,242,996 | ₩10,262,362 | ₩10,099,369 | ₩10,193,248 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,397,237 | ₩10,426,600 | ₩10,238,975 | ₩10,245,971 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,098,993 | ₩10,426,574 | ₩10,095,134 | ₩10,368,986 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,976,180 | ₩10,220,709 | ₩9,976,180 | ₩10,165,131 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,238,975 | ₩10,259,882 | ₩9,979,704 | ₩9,985,547 | -2.48% | 2.3만 |
|---|