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 | ₩8,013,602 | ₩8,016,057 | ₩7,910,275 | ₩7,914,018 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,893,506 | ₩8,075,903 | ₩7,872,296 | ₩8,052,721 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,033,201 | ₩8,033,201 | ₩7,818,406 | ₩7,957,565 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,044,068 | ₩8,132,476 | ₩7,941,909 | ₩8,111,816 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,049,300 | ₩8,049,300 | ₩7,888,314 | ₩8,009,335 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,261,989 | ₩8,317,610 | ₩7,979,714 | ₩8,041,050 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,223,688 | ₩8,261,332 | ₩7,998,120 | ₩8,218,845 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,402,570 | ₩8,424,934 | ₩8,241,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,256,422 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,386,713 | ₩8,432,205 | ₩8,308,447 | ₩8,364,068 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,353,832 | ₩8,563,516 | ₩8,353,832 | ₩8,408,688 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,373,459 | ₩8,475,940 | ₩8,342,456 | ₩8,448,545 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,370,427 | ₩8,445,688 | ₩8,312,056 | ₩8,365,222 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,431,655 | ₩8,477,938 | ₩8,373,231 | ₩8,373,432 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,331,897 | ₩8,556,393 | ₩8,331,897 | ₩8,503,978 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,317,610 | ₩8,394,776 | ₩8,222,266 | ₩8,302,786 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,332,649 | ₩8,384,688 | ₩8,240,001 | ₩8,251,163 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,353,174 | ₩8,470,922 | ₩8,281,549 | ₩8,374,264 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,411,558 | ₩8,482,822 | ₩8,250,533 | ₩8,299,405 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,417,998 | ₩8,467,273 | ₩8,357,857 | ₩8,394,682 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,254,959 | ₩8,480,608 | ₩8,250,546 | ₩8,451,175 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,250,935 | ₩8,306,838 | ₩8,133,254 | ₩8,264,967 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,396,735 | ₩8,396,735 | ₩8,126,895 | ₩8,167,732 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,232,046 | ₩8,326,464 | ₩8,183,455 | ₩8,300,572 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,346,105 | ₩8,363,236 | ₩8,178,464 | ₩8,206,073 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,541,850 | ₩8,555,400 | ₩8,426,651 | ₩8,450,222 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,558,472 | ₩8,669,941 | ₩8,465,758 | ₩8,550,973 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,474,786 | ₩8,547,015 | ₩8,371,272 | ₩8,487,920 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,441,033 | ₩8,545,982 | ₩8,384,688 | ₩8,419,326 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,495,674 | ₩8,588,549 | ₩8,453,777 | ₩8,472,197 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,588,603 | ₩8,663,931 | ₩8,498,719 | ₩8,580,916 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,472,828 | ₩8,567,621 | ₩8,410,392 | ₩8,539,570 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,578,475 | ₩8,679,815 | ₩8,458,540 | ₩8,543,152 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,657,318 | ₩8,657,318 | ₩8,492,991 | ₩8,631,184 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,595,566 | ₩8,679,815 | ₩8,525,107 | ₩8,582,687 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,530,956 | ₩8,638,174 | ₩8,407,158 | ₩8,530,259 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,497,042 | ₩8,584,109 | ₩8,425,189 | ₩8,451,765 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,508,244 | ₩8,756,109 | ₩8,508,244 | ₩8,611,221 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,513,423 | ₩8,513,423 | ₩8,340,698 | ₩8,382,501 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,431,507 | ₩8,500,289 | ₩8,369,676 | ₩8,450,195 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,525,912 | ₩8,565,368 | ₩8,445,889 | ₩8,462,404 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,540,589 | ₩8,597,820 | ₩8,433,292 | ₩8,552,381 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,592,467 | ₩8,604,621 | ₩8,398,210 | ₩8,443,649 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,461,116 | ₩8,631,573 | ₩8,451,510 | ₩8,626,113 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,525,430 | ₩8,525,430 | ₩8,317,610 | ₩8,441,408 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,478,596 | ₩8,698,517 | ₩8,478,596 | ₩8,572,693 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,512,108 | ₩8,512,108 | ₩8,354,771 | ₩8,458,218 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,400,786 | ₩8,604,648 | ₩8,332,233 | ₩8,540,012 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,304,195 | ₩8,474,894 | ₩8,267,396 | ₩8,407,964 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,443,099 | ₩8,451,041 | ₩8,210,299 | ₩8,323,110 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,364,564 | ₩8,364,564 | ₩8,198,494 | ₩8,246,575 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,525,778 | ₩8,579,132 | ₩8,251,887 | ₩8,436,579 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,581,895 | ₩8,798,985 | ₩8,546,197 | ₩8,561,490 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,578,193 | ₩8,753,185 | ₩8,578,193 | ₩8,681,667 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,727,118 | ₩8,820,678 | ₩8,451,966 | ₩8,467,247 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,254,329 | ₩8,732,391 | ₩8,254,329 | ₩8,605,600 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,285,413 | ₩8,415,382 | ₩7,940,970 | ₩8,257,267 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,502,529 | ₩8,672,007 | ₩8,422,935 | ₩8,517,876 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,638,804 | ₩8,725,750 | ₩8,484,834 | ₩8,485,840 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,733,504 | ₩8,747,832 | ₩8,545,674 | ₩8,648,503 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,988,116 | ₩9,166,047 | ₩8,693,566 | ₩8,706,713 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,746,906 | ₩9,005,624 | ₩8,744,330 | ₩8,989,861 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,542,320 | ₩8,753,614 | ₩8,504,099 | ₩8,716,815 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,686,536 | ₩8,690,494 | ₩8,461,156 | ₩8,557,479 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,692,439 | ₩8,789,285 | ₩8,610,014 | ₩8,636,886 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,771,041 | ₩8,820,691 | ₩8,686,161 | ₩8,692,426 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,672,289 | ₩8,740,211 | ₩8,600,288 | ₩8,681,760 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,889,123 | ₩8,934,092 | ₩8,592,252 | ₩8,624,999 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,021,924 | ₩9,146,044 | ₩8,898,702 | ₩8,979,920 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,988,385 | ₩8,990,062 | ₩8,794,732 | ₩8,979,880 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,959,434 | ₩9,086,385 | ₩8,896,073 | ₩9,056,522 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,100,941 | ₩9,228,684 | ₩8,908,831 | ₩8,912,896 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,156,079 | ₩9,196,634 | ₩9,043,429 | ₩9,140,517 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,122,540 | ₩9,171,735 | ₩9,002,887 | ₩9,150,753 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,171,359 | ₩9,256,910 | ₩9,135,808 | ₩9,160,935 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,076,834 | ₩9,332,466 | ₩9,076,834 | ₩9,141,912 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,679,963 | ₩9,212,128 | ₩8,679,963 | ₩9,075,358 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,493,353 | ₩8,647,108 | ₩8,485,317 | ₩8,571,927 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,656,083 | ₩8,709,356 | ₩8,515,341 | ₩8,522,263 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,552,368 | ₩8,797,898 | ₩8,519,741 | ₩8,707,907 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,567,689 | ₩8,759,007 | ₩8,395,004 | ₩8,419,487 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,559,464 | ₩8,706,337 | ₩8,559,464 | ₩8,636,336 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,685,543 | ₩8,783,544 | ₩8,490,523 | ₩8,498,719 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,721,417 | ₩8,753,614 | ₩8,552,288 | ₩8,552,288 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,473,605 | ₩8,692,842 | ₩8,461,545 | ₩8,692,842 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,605,359 | ₩8,605,359 | ₩8,391,302 | ₩8,458,526 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,427,845 | ₩8,649,482 | ₩8,404,811 | ₩8,594,734 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,255,308 | ₩8,403,563 | ₩8,196,871 | ₩8,305,683 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,258,515 | ₩8,390,054 | ₩8,217,074 | ₩8,294,200 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,315,946 | ₩8,391,462 | ₩8,256,704 | ₩8,287,117 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,237,117 | ₩8,339,249 | ₩8,124,802 | ₩8,209,495 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,206,301 | ₩8,313,397 | ₩8,129,793 | ₩8,292,067 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,230,409 | ₩8,262,352 | ₩8,097,435 | ₩8,212,044 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,280,945 | ₩8,339,276 | ₩8,154,746 | ₩8,189,894 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,089,507 | ₩8,265,973 | ₩7,977,071 | ₩8,264,672 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,180,503 | ₩8,366,040 | ₩8,114,539 | ₩8,180,879 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,200,734 | ₩8,251,257 | ₩8,093,329 | ₩8,093,329 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,093,732 | ₩8,183,455 | ₩7,996,309 | ₩8,098,924 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,968,807 | ₩8,162,540 | ₩7,859,363 | ₩8,113,520 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,744,768 | ₩8,049,300 | ₩7,635,432 | ₩8,036,381 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,586,385 | ₩7,793,064 | ₩7,485,245 | ₩7,745,466 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,515,363 | ₩7,694,151 | ₩7,485,836 | ₩7,669,346 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,646,848 | ₩7,646,848 | ₩7,379,880 | ₩7,463,875 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,749,424 | ₩7,777,945 | ₩7,608,279 | ₩7,620,822 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,712,732 | ₩7,788,302 | ₩7,579,985 | ₩7,673,800 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,989,668 | ₩7,989,668 | ₩7,767,870 | ₩7,775,168 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,061,361 | ₩8,061,361 | ₩7,897,785 | ₩7,929,459 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,092,538 | ₩8,136,501 | ₩7,964,795 | ₩8,014,513 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,217,262 | ₩8,310,902 | ₩8,043,129 | ₩8,061,173 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,423,915 | ₩8,423,915 | ₩8,129,806 | ₩8,183,186 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,195,167 | ₩8,195,167 | ₩7,997,825 | ₩8,055,109 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,197,488 | ₩8,295,421 | ₩7,955,392 | ₩7,958,236 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,503,938 | ₩8,505,696 | ₩8,252,572 | ₩8,256,087 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,324,720 | ₩8,498,719 | ₩8,324,720 | ₩8,473,056 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,588,938 | ₩8,643,594 | ₩8,311,103 | ₩8,327,672 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,739,125 | ₩8,743,968 | ₩8,586,041 | ₩8,642,748 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,700,086 | ₩8,792,935 | ₩8,639,676 | ₩8,696,638 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,241,563 | ₩9,241,563 | ₩8,725,374 | ₩8,725,374 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,897,253 | ₩8,946,810 | ₩8,711,247 | ₩8,946,810 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,908,214 | ₩8,957,596 | ₩8,597,524 | ₩8,868,679 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,726,426 | ₩9,785,936 | ₩9,289,496 | ₩9,301,637 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,391,119 | ₩9,520,940 | ₩9,333,700 | ₩9,520,940 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,085,111 | ₩9,468,499 | ₩9,085,111 | ₩9,392,084 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,122,540 | ₩9,171,507 | ₩8,984,079 | ₩8,993,201 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,156,012 | ₩9,189,618 | ₩9,029,249 | ₩9,078,551 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,055,489 | ₩9,211,995 | ₩9,055,489 | ₩9,181,179 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,046,649 | ₩9,117,402 | ₩8,976,781 | ₩9,097,976 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,102,041 | ₩9,162,438 | ₩9,004,403 | ₩9,055,516 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,993,443 | ₩9,245,815 | ₩8,993,443 | ₩9,120,863 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,930,591 | ₩9,162,263 | ₩8,906,953 | ₩9,062,841 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,881,061 | ₩8,994,073 | ₩8,673,282 | ₩8,709,665 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,905,920 | ₩9,036,399 | ₩8,866,639 | ₩9,009,112 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,884,978 | ₩9,095,709 | ₩8,830,324 | ₩8,938,936 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,834,040 | ₩9,054,094 | ₩8,763,688 | ₩8,940,344 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,850,205 | ₩8,932,040 | ₩8,678,031 | ₩8,840,587 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,763,715 | ₩8,839,473 | ₩8,671,015 | ₩8,719,189 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,722,758 | ₩8,820,316 | ₩8,651,441 | ₩8,654,017 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,741,768 | ₩8,895,818 | ₩8,710,805 | ₩8,760,617 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,734,859 | ₩8,790,104 | ₩8,585,920 | ₩8,790,104 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,693,244 | ₩8,776,621 | ₩8,658,015 | ₩8,719,981 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,666,682 | ₩8,847,657 | ₩8,661,409 | ₩8,761,247 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,623,349 | ₩8,623,349 | ₩8,453,147 | ₩8,544,842 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,726,783 | ₩8,726,783 | ₩8,528,837 | ₩8,609,934 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,776,353 | ₩8,877,908 | ₩8,652,998 | ₩8,697,027 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,855,598 | ₩8,933,864 | ₩8,779,291 | ₩8,849,870 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,714,025 | ₩8,814,010 | ₩8,630,057 | ₩8,808,537 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,712,374 | ₩8,776,447 | ₩8,543,930 | ₩8,675,214 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,796,597 | ₩8,818,652 | ₩8,637,986 | ₩8,638,240 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,099,680 | ₩9,099,680 | ₩8,868,101 | ₩8,868,867 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,115,832 | ₩9,266,086 | ₩8,991,337 | ₩9,100,056 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,225,155 | ₩9,269,038 | ₩8,985,675 | ₩9,219,172 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,417,654 | ₩9,431,298 | ₩9,179,824 | ₩9,335,618 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,677,177 | ₩9,748,360 | ₩9,473,262 | ₩9,491,251 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,840,269 | ₩9,840,269 | ₩9,661,870 | ₩9,727,941 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,805,818 | ₩9,940,188 | ₩9,721,260 | ₩9,875,284 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,888,632 | ₩9,988,618 | ₩9,830,328 | ₩9,948,599 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,944,508 | ₩10,153,199 | ₩9,886,432 | ₩10,085,491 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,820,146 | ₩9,997,914 | ₩9,806,623 | ₩9,973,271 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,036,645 | ₩10,072,089 | ₩9,715,545 | ₩9,770,697 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩10,014,805 | ₩10,143,956 | ₩9,982,380 | ₩10,068,051 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,188,012 | ₩10,280,526 | ₩9,953,053 | ₩10,003,710 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,132,727 | ₩10,334,792 | ₩10,057,480 | ₩10,169,754 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,081,748 | ₩10,175,147 | ₩10,021,567 | ₩10,096,693 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,919,930 | ₩10,121,713 | ₩9,874,318 | ₩10,092,642 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,999,082 | ₩10,019,366 | ₩9,747,689 | ₩9,955,643 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,900,268 | ₩10,900,268 | ₩10,059,505 | ₩10,071,593 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,933,633 | ₩11,000,710 | ₩10,827,999 | ₩10,861,404 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,812,893 | ₩10,900,094 | ₩10,720,339 | ₩10,862,866 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,685,272 | ₩10,900,187 | ₩10,664,437 | ₩10,858,881 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,779,059 | ₩10,799,182 | ₩10,566,652 | ₩10,574,432 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,815,845 | ₩10,865,213 | ₩10,444,087 | ₩10,745,601 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,799,478 | ₩10,925,852 | ₩10,732,400 | ₩10,792,488 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,490,921 | ₩10,864,315 | ₩10,465,700 | ₩10,767,065 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,315,942 | ₩10,732,400 | ₩10,303,868 | ₩10,424,997 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,163,596 | ₩10,367,029 | ₩10,124,329 | ₩10,354,593 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,152,824 | ₩10,263,756 | ₩9,954,194 | ₩10,243,714 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,311,100 | ₩10,455,638 | ₩10,121,190 | ₩10,227,655 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,193,929 | ₩10,532,804 | ₩10,170,559 | ₩10,230,768 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,282,981 | ₩10,282,981 | ₩9,999,713 | ₩10,061,303 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,290,386 | ₩10,361,596 | ₩10,139,555 | ₩10,282,283 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,433,663 | ₩10,663,686 | ₩10,184,108 | ₩10,256,351 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,490,921 | ₩10,595,575 | ₩10,410,951 | ₩10,413,527 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,138,066 | ₩10,511,809 | ₩10,134,056 | ₩10,459,730 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,994,574 | ₩10,134,659 | ₩9,956,636 | ₩10,110,296 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,206,968 | ₩10,226,220 | ₩9,955,025 | ₩10,144,184 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,222,946 | ₩10,271,269 | ₩10,053,804 | ₩10,226,649 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,219,888 | ₩10,317,619 | ₩10,140,374 | ₩10,169,968 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,209,531 | ₩10,300,891 | ₩10,061,625 | ₩10,294,142 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,207,814 | ₩10,347,791 | ₩10,039,275 | ₩10,184,712 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,061,612 | ₩10,229,520 | ₩9,846,977 | ₩10,171,189 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,542,445 | ₩9,914,055 | ₩9,542,445 | ₩9,908,125 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,767,289 | ₩9,836,231 | ₩9,565,935 | ₩9,587,320 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,726,238 | ₩9,730,074 | ₩9,420,364 | ₩9,712,460 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,727,713 | ₩9,961,719 | ₩9,727,713 | ₩9,821,769 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,776,237 | ₩9,911,371 | ₩9,712,822 | ₩9,764,968 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,835,480 | ₩9,916,255 | ₩9,766,484 | ₩9,783,616 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,863,827 | ₩9,880,516 | ₩9,771,796 | ₩9,829,805 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,900,639 | ₩9,954,301 | ₩9,833,293 | ₩9,867,449 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,926,155 | ₩9,962,673 | ₩9,850,210 | ₩9,903,537 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,805,711 | ₩9,974,424 | ₩9,794,657 | ₩9,907,736 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,981,105 | ₩9,981,105 | ₩9,748,748 | ₩9,844,361 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,994,548 | ₩10,054,917 | ₩9,886,700 | ₩9,923,539 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,103,669 | ₩10,191,031 | ₩9,885,882 | ₩9,927,081 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,171,203 | ₩10,211,463 | ₩10,056,286 | ₩10,144,291 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,987,813 | ₩10,202,488 | ₩9,952,504 | ₩10,024,799 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,233,907 | ₩10,269,592 | ₩10,088,000 | ₩10,102,194 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,154,621 | ₩10,239,179 | ₩10,104,581 | ₩10,239,179 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,075,041 | ₩10,182,150 | ₩10,023,243 | ₩10,085,518 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,117,541 | ₩10,209,182 | ₩10,035,036 | ₩10,076,597 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,853,685 | ₩10,095,164 | ₩9,853,685 | ₩10,067,488 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,948,264 | ₩10,005,843 | ₩9,786,339 | ₩9,817,852 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,063,221 | ₩10,115,985 | ₩9,975,605 | ₩9,978,932 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,025,966 | ₩10,167,178 | ₩10,025,966 | ₩10,112,711 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,256,083 | ₩10,284,537 | ₩10,039,651 | ₩10,088,013 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,260,188 | ₩10,392,706 | ₩10,233,397 | ₩10,302,326 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,146,518 | ₩10,269,565 | ₩10,084,552 | ₩10,197,256 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,994,548 | ₩10,215,272 | ₩9,994,548 | ₩10,084,552 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,205,788 | ₩10,205,788 | ₩10,045,097 | ₩10,071,405 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,975,685 | ₩10,187,462 | ₩9,975,685 | ₩10,151,066 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,846,977 | ₩10,032,782 | ₩9,840,565 | ₩9,999,082 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,691,759 | ₩9,867,087 | ₩9,691,759 | ₩9,744,375 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,700,426 | ₩10,009,600 | ₩9,700,426 | ₩9,912,471 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,645,490 | ₩9,664,110 | ₩9,500,951 | ₩9,609,965 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,547,557 | ₩9,669,544 | ₩9,516,473 | ₩9,551,702 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,532,370 | ₩9,602,721 | ₩9,431,097 | ₩9,588,232 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,738,539 | ₩9,774,386 | ₩9,585,723 | ₩9,600,991 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,793,315 | ₩9,813,438 | ₩9,679,283 | ₩9,755,604 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,735,212 | ₩9,880,609 | ₩9,725,660 | ₩9,733,710 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,838,928 | ₩9,899,271 | ₩9,728,907 | ₩9,776,384 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,887,224 | ₩9,887,224 | ₩9,743,973 | ₩9,794,938 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,702,881 | ₩9,881,870 | ₩9,676,842 | ₩9,842,698 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,632,195 | ₩9,737,869 | ₩9,604,707 | ₩9,727,901 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,612,179 | ₩9,708,932 | ₩9,571,771 | ₩9,652,519 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,583,993 | ₩9,726,935 | ₩9,539,158 | ₩9,634,838 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,484,759 | ₩9,605,552 | ₩9,395,505 | ₩9,586,756 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,587,280 | ₩9,592,083 | ₩9,444,512 | ₩9,487,871 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,630,934 | ₩9,749,138 | ₩9,630,934 | ₩9,673,675 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,840,269 | ₩9,914,216 | ₩9,637,695 | ₩9,720,482 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,902,249 | ₩10,061,625 | ₩9,764,995 | ₩9,838,002 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,795,354 | ₩10,020,064 | ₩9,760,353 | ₩10,009,747 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩10,007,963 | ₩10,033,976 | ₩9,927,041 | ₩9,978,892 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,354,083 | ₩10,354,083 | ₩9,961,599 | ₩9,968,951 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,260,255 | ₩10,361,810 | ₩10,234,685 | ₩10,302,313 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,367,726 | ₩10,450,675 | ₩10,215,903 | ₩10,326,125 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,250,663 | ₩10,501,546 | ₩10,196,075 | ₩10,453,532 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,294,049 | ₩10,392,733 | ₩10,202,984 | ₩10,304,553 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,207,881 | ₩10,311,958 | ₩10,194,854 | ₩10,248,181 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,253,467 | ₩10,272,852 | ₩10,109,693 | ₩10,203,668 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,407,865 | ₩10,437,259 | ₩10,249,442 | ₩10,256,445 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,109,317 | ₩10,437,232 | ₩10,105,453 | ₩10,379,585 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,986,378 | ₩10,231,157 | ₩9,986,378 | ₩10,175,522 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,249,442 | ₩10,270,370 | ₩9,989,906 | ₩9,995,755 | -2.48% | 2.3만 |
|---|