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 | ₩7,969,578 | ₩7,972,019 | ₩7,866,819 | ₩7,870,541 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,850,142 | ₩8,031,537 | ₩7,829,048 | ₩8,008,482 | +2.02% | 3.8만 |
| 2026.10.07 | ₩7,989,070 | ₩7,989,070 | ₩7,775,454 | ₩7,913,849 | -0.94% | 5.5만 |
| 2026.10.06 | ₩7,999,877 | ₩8,087,799 | ₩7,898,279 | ₩8,067,253 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,005,080 | ₩8,005,080 | ₩7,844,978 | ₩7,965,335 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,216,601 | ₩8,271,916 | ₩7,935,876 | ₩7,996,875 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,178,510 | ₩8,215,947 | ₩7,954,181 | ₩8,173,694 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,356,410 | ₩8,378,650 | ₩8,195,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,211,064 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,340,639 | ₩8,385,882 | ₩8,262,803 | ₩8,318,118 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,307,939 | ₩8,516,471 | ₩8,307,939 | ₩8,362,494 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,327,458 | ₩8,429,376 | ₩8,296,625 | ₩8,402,132 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,324,443 | ₩8,399,290 | ₩8,266,392 | ₩8,319,266 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,385,334 | ₩8,431,364 | ₩8,327,231 | ₩8,327,431 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,286,125 | ₩8,509,387 | ₩8,286,125 | ₩8,457,260 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,271,916 | ₩8,348,658 | ₩8,177,096 | ₩8,257,174 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,286,872 | ₩8,338,625 | ₩8,194,734 | ₩8,205,834 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,307,285 | ₩8,424,386 | ₩8,236,053 | ₩8,328,258 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,365,348 | ₩8,436,220 | ₩8,205,207 | ₩8,253,811 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,371,753 | ₩8,420,757 | ₩8,311,941 | ₩8,348,565 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,209,610 | ₩8,434,019 | ₩8,205,220 | ₩8,404,747 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,205,607 | ₩8,261,203 | ₩8,088,573 | ₩8,219,562 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,350,606 | ₩8,350,606 | ₩8,082,249 | ₩8,122,861 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,186,822 | ₩8,280,722 | ₩8,138,498 | ₩8,254,972 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,300,254 | ₩8,317,291 | ₩8,133,535 | ₩8,160,992 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,494,924 | ₩8,508,399 | ₩8,380,358 | ₩8,403,800 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,511,455 | ₩8,622,312 | ₩8,419,250 | ₩8,503,997 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,428,229 | ₩8,500,061 | ₩8,325,283 | ₩8,441,290 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,394,661 | ₩8,499,033 | ₩8,338,625 | ₩8,373,073 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,449,002 | ₩8,541,367 | ₩8,407,335 | ₩8,425,654 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,541,420 | ₩8,616,334 | ₩8,452,030 | ₩8,533,776 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,426,281 | ₩8,520,554 | ₩8,364,188 | ₩8,492,656 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,531,348 | ₩8,632,132 | ₩8,412,071 | ₩8,496,218 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,609,757 | ₩8,609,757 | ₩8,446,333 | ₩8,583,768 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,548,345 | ₩8,632,132 | ₩8,478,274 | ₩8,535,536 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,484,090 | ₩8,590,719 | ₩8,360,973 | ₩8,483,397 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,450,363 | ₩8,536,951 | ₩8,378,904 | ₩8,405,334 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,461,503 | ₩8,708,006 | ₩8,461,503 | ₩8,563,914 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,466,653 | ₩8,466,653 | ₩8,294,877 | ₩8,336,450 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,385,188 | ₩8,453,591 | ₩8,323,696 | ₩8,403,773 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,479,074 | ₩8,518,313 | ₩8,399,490 | ₩8,415,914 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,493,670 | ₩8,550,586 | ₩8,386,962 | ₩8,505,398 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,545,263 | ₩8,557,350 | ₩8,352,074 | ₩8,397,262 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,414,634 | ₩8,584,154 | ₩8,405,081 | ₩8,578,724 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,478,594 | ₩8,478,594 | ₩8,271,916 | ₩8,395,034 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,432,018 | ₩8,650,730 | ₩8,432,018 | ₩8,525,597 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,465,345 | ₩8,465,345 | ₩8,308,873 | ₩8,411,751 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,354,635 | ₩8,557,377 | ₩8,286,458 | ₩8,493,096 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,258,574 | ₩8,428,336 | ₩8,221,977 | ₩8,361,773 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,396,715 | ₩8,404,613 | ₩8,165,195 | ₩8,277,386 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,318,612 | ₩8,318,612 | ₩8,153,454 | ₩8,201,271 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,478,941 | ₩8,532,001 | ₩8,206,554 | ₩8,390,231 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,534,749 | ₩8,750,646 | ₩8,499,247 | ₩8,514,457 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,531,067 | ₩8,705,098 | ₩8,531,067 | ₩8,633,973 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,679,174 | ₩8,772,220 | ₩8,405,534 | ₩8,420,730 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,208,983 | ₩8,684,418 | ₩8,208,983 | ₩8,558,324 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,239,896 | ₩8,369,151 | ₩7,897,345 | ₩8,211,905 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,455,819 | ₩8,624,366 | ₩8,376,662 | ₩8,471,082 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,591,345 | ₩8,677,814 | ₩8,438,221 | ₩8,439,222 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,685,525 | ₩8,699,774 | ₩8,498,727 | ₩8,600,991 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,938,739 | ₩9,115,692 | ₩8,645,807 | ₩8,658,882 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,698,854 | ₩8,956,150 | ₩8,696,292 | ₩8,940,474 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,495,391 | ₩8,705,525 | ₩8,457,380 | ₩8,668,928 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,638,816 | ₩8,642,752 | ₩8,414,673 | ₩8,510,467 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,644,686 | ₩8,741,000 | ₩8,562,714 | ₩8,589,438 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,722,856 | ₩8,772,234 | ₩8,638,442 | ₩8,644,673 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,624,646 | ₩8,692,196 | ₩8,553,041 | ₩8,634,066 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,840,290 | ₩8,885,011 | ₩8,545,050 | ₩8,577,617 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩8,972,361 | ₩9,095,799 | ₩8,849,816 | ₩8,930,587 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,939,006 | ₩8,940,674 | ₩8,746,417 | ₩8,930,548 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,910,214 | ₩9,036,468 | ₩8,847,201 | ₩9,006,769 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,050,944 | ₩9,177,984 | ₩8,859,889 | ₩8,863,932 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,105,779 | ₩9,146,111 | ₩8,993,747 | ₩9,090,302 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,072,424 | ₩9,121,348 | ₩8,953,429 | ₩9,100,482 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,120,975 | ₩9,206,056 | ₩9,085,619 | ₩9,110,608 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,026,969 | ₩9,281,196 | ₩9,026,969 | ₩9,091,689 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,632,278 | ₩9,161,520 | ₩8,632,278 | ₩9,025,501 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,446,694 | ₩8,599,604 | ₩8,438,702 | ₩8,524,836 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,608,529 | ₩8,661,510 | ₩8,468,561 | ₩8,475,445 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,505,384 | ₩8,749,565 | ₩8,472,937 | ₩8,660,069 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,520,621 | ₩8,710,888 | ₩8,348,885 | ₩8,373,234 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,512,442 | ₩8,658,508 | ₩8,512,442 | ₩8,588,891 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,637,828 | ₩8,735,290 | ₩8,443,879 | ₩8,452,030 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,673,504 | ₩8,705,525 | ₩8,505,304 | ₩8,505,304 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,427,054 | ₩8,645,086 | ₩8,415,060 | ₩8,645,086 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,558,085 | ₩8,558,085 | ₩8,345,203 | ₩8,412,058 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,381,545 | ₩8,601,965 | ₩8,358,638 | ₩8,547,517 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,209,957 | ₩8,357,397 | ₩8,151,840 | ₩8,260,055 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,213,146 | ₩8,343,962 | ₩8,171,933 | ₩8,248,634 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,270,261 | ₩8,345,362 | ₩8,211,344 | ₩8,241,590 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,191,865 | ₩8,293,436 | ₩8,080,167 | ₩8,164,395 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,161,219 | ₩8,267,726 | ₩8,085,131 | ₩8,246,513 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,185,194 | ₩8,216,961 | ₩8,052,950 | ₩8,166,929 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,235,453 | ₩8,293,463 | ₩8,109,947 | ₩8,144,902 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,045,066 | ₩8,220,563 | ₩7,933,248 | ₩8,219,269 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,135,563 | ₩8,320,080 | ₩8,069,961 | ₩8,135,936 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,155,682 | ₩8,205,928 | ₩8,048,868 | ₩8,048,868 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,049,268 | ₩8,138,498 | ₩7,952,380 | ₩8,054,432 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,925,029 | ₩8,117,698 | ₩7,816,187 | ₩8,068,947 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,702,221 | ₩8,005,080 | ₩7,593,485 | ₩7,992,232 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,544,708 | ₩7,750,252 | ₩7,444,124 | ₩7,702,915 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,474,076 | ₩7,651,883 | ₩7,444,711 | ₩7,627,213 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,604,839 | ₩7,604,839 | ₩7,339,337 | ₩7,422,871 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,706,851 | ₩7,735,215 | ₩7,566,481 | ₩7,578,956 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,670,361 | ₩7,745,516 | ₩7,538,344 | ₩7,631,643 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,945,775 | ₩7,945,775 | ₩7,725,196 | ₩7,732,454 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,017,075 | ₩8,017,075 | ₩7,854,398 | ₩7,885,898 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,048,081 | ₩8,091,802 | ₩7,921,040 | ₩7,970,484 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,172,120 | ₩8,265,245 | ₩7,998,943 | ₩8,016,888 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,377,637 | ₩8,377,637 | ₩8,085,144 | ₩8,138,231 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,150,145 | ₩8,150,145 | ₩7,953,887 | ₩8,010,857 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,152,453 | ₩8,249,849 | ₩7,911,687 | ₩7,914,516 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,457,220 | ₩8,458,968 | ₩8,207,235 | ₩8,210,731 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,278,987 | ₩8,452,030 | ₩8,278,987 | ₩8,426,508 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,541,754 | ₩8,596,109 | ₩8,265,445 | ₩8,281,922 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,691,116 | ₩8,695,932 | ₩8,538,872 | ₩8,595,268 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,652,291 | ₩8,744,629 | ₩8,592,212 | ₩8,648,862 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,190,793 | ₩9,190,793 | ₩8,677,440 | ₩8,677,440 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,848,375 | ₩8,897,659 | ₩8,663,391 | ₩8,897,659 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,859,276 | ₩8,908,386 | ₩8,550,293 | ₩8,819,957 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,672,992 | ₩9,732,176 | ₩9,238,463 | ₩9,250,537 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,339,527 | ₩9,468,636 | ₩9,282,424 | ₩9,468,636 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,035,201 | ₩9,416,482 | ₩9,035,201 | ₩9,340,487 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,072,424 | ₩9,121,122 | ₩8,934,723 | ₩8,943,795 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,105,712 | ₩9,139,133 | ₩8,979,645 | ₩9,028,676 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,005,742 | ₩9,161,387 | ₩9,005,742 | ₩9,130,741 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩8,996,950 | ₩9,067,314 | ₩8,927,465 | ₩9,047,995 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,052,038 | ₩9,112,103 | ₩8,954,936 | ₩9,005,768 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,944,036 | ₩9,195,022 | ₩8,944,036 | ₩9,070,756 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,881,529 | ₩9,111,929 | ₩8,858,021 | ₩9,013,053 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,832,272 | ₩8,944,663 | ₩8,625,634 | ₩8,661,817 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,856,994 | ₩8,986,756 | ₩8,817,929 | ₩8,959,619 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,836,167 | ₩9,045,740 | ₩8,781,813 | ₩8,889,828 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,785,509 | ₩9,004,354 | ₩8,715,544 | ₩8,891,229 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,801,585 | ₩8,882,970 | ₩8,630,357 | ₩8,792,019 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,715,571 | ₩8,790,912 | ₩8,623,379 | ₩8,671,289 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,674,838 | ₩8,771,860 | ₩8,603,913 | ₩8,606,475 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,693,744 | ₩8,846,948 | ₩8,662,951 | ₩8,712,489 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,686,873 | ₩8,741,814 | ₩8,538,752 | ₩8,741,814 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,645,486 | ₩8,728,406 | ₩8,610,451 | ₩8,672,077 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,619,070 | ₩8,799,051 | ₩8,613,826 | ₩8,713,116 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,575,975 | ₩8,575,975 | ₩8,406,708 | ₩8,497,899 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,678,841 | ₩8,678,841 | ₩8,481,983 | ₩8,562,634 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,728,139 | ₩8,829,136 | ₩8,605,461 | ₩8,649,249 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,806,949 | ₩8,884,785 | ₩8,731,061 | ₩8,801,252 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,666,153 | ₩8,765,589 | ₩8,582,646 | ₩8,760,146 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,664,511 | ₩8,728,232 | ₩8,496,992 | ₩8,627,555 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,748,272 | ₩8,770,206 | ₩8,590,532 | ₩8,590,785 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,049,690 | ₩9,049,690 | ₩8,819,383 | ₩8,820,144 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,065,753 | ₩9,215,181 | ₩8,941,941 | ₩9,050,063 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,174,476 | ₩9,218,117 | ₩8,936,311 | ₩9,168,525 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,365,917 | ₩9,379,485 | ₩9,129,394 | ₩9,284,332 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,624,014 | ₩9,694,806 | ₩9,421,219 | ₩9,439,110 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,786,210 | ₩9,786,210 | ₩9,608,791 | ₩9,674,499 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,751,948 | ₩9,885,580 | ₩9,667,855 | ₩9,821,033 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,834,307 | ₩9,933,744 | ₩9,776,324 | ₩9,893,945 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,889,876 | ₩10,097,421 | ₩9,832,120 | ₩10,030,085 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,766,198 | ₩9,942,989 | ₩9,752,749 | ₩9,918,481 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩9,981,507 | ₩10,016,756 | ₩9,662,171 | ₩9,717,020 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,959,787 | ₩10,088,229 | ₩9,927,540 | ₩10,012,741 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,132,043 | ₩10,224,048 | ₩9,898,375 | ₩9,948,754 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,077,062 | ₩10,278,016 | ₩10,002,228 | ₩10,113,885 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,026,363 | ₩10,119,248 | ₩9,966,512 | ₩10,041,226 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,865,434 | ₩10,066,108 | ₩9,820,072 | ₩10,037,196 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,944,150 | ₩9,964,323 | ₩9,694,139 | ₩9,900,950 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,840,386 | ₩10,840,386 | ₩10,004,242 | ₩10,016,263 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,873,567 | ₩10,940,276 | ₩10,768,513 | ₩10,801,735 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,753,491 | ₩10,840,213 | ₩10,661,445 | ₩10,803,189 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,626,570 | ₩10,840,306 | ₩10,605,850 | ₩10,799,226 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,719,842 | ₩10,739,855 | ₩10,508,602 | ₩10,516,340 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,756,426 | ₩10,805,524 | ₩10,386,711 | ₩10,686,568 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,740,149 | ₩10,865,829 | ₩10,673,440 | ₩10,733,198 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,433,288 | ₩10,804,630 | ₩10,408,205 | ₩10,707,915 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,259,270 | ₩10,673,440 | ₩10,247,263 | ₩10,367,726 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,107,761 | ₩10,310,076 | ₩10,068,710 | ₩10,297,708 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,097,048 | ₩10,207,371 | ₩9,899,509 | ₩10,187,438 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,254,454 | ₩10,398,199 | ₩10,065,587 | ₩10,171,468 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,137,927 | ₩10,474,941 | ₩10,114,686 | ₩10,174,564 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,226,490 | ₩10,226,490 | ₩9,944,778 | ₩10,006,029 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,233,854 | ₩10,304,673 | ₩10,083,852 | ₩10,225,796 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,376,345 | ₩10,605,103 | ₩10,128,160 | ₩10,200,006 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,433,288 | ₩10,537,367 | ₩10,353,757 | ₩10,356,319 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,082,372 | ₩10,454,061 | ₩10,078,383 | ₩10,402,268 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,939,668 | ₩10,078,983 | ₩9,901,937 | ₩10,054,754 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,150,895 | ₩10,170,040 | ₩9,900,336 | ₩10,088,455 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,166,785 | ₩10,214,842 | ₩9,998,572 | ₩10,170,467 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,163,744 | ₩10,260,938 | ₩10,084,667 | ₩10,114,098 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,153,443 | ₩10,244,301 | ₩10,006,350 | ₩10,237,590 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,151,736 | ₩10,290,944 | ₩9,984,122 | ₩10,128,761 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,006,337 | ₩10,173,322 | ₩9,792,881 | ₩10,115,312 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,490,022 | ₩9,859,590 | ₩9,490,022 | ₩9,853,693 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,713,631 | ₩9,782,195 | ₩9,513,384 | ₩9,534,651 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,672,805 | ₩9,676,621 | ₩9,368,612 | ₩9,659,103 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,674,273 | ₩9,906,993 | ₩9,674,273 | ₩9,767,812 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,722,530 | ₩9,856,922 | ₩9,659,463 | ₩9,711,323 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,781,448 | ₩9,861,778 | ₩9,712,830 | ₩9,729,868 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,809,639 | ₩9,826,236 | ₩9,718,114 | ₩9,775,804 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,846,248 | ₩9,899,616 | ₩9,779,272 | ₩9,813,240 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,871,625 | ₩9,907,941 | ₩9,796,097 | ₩9,849,130 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,751,842 | ₩9,919,628 | ₩9,740,848 | ₩9,853,306 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,926,272 | ₩9,926,272 | ₩9,695,192 | ₩9,790,279 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,939,641 | ₩9,999,679 | ₩9,832,386 | ₩9,869,023 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,048,163 | ₩10,135,045 | ₩9,831,572 | ₩9,872,545 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,115,326 | ₩10,155,364 | ₩10,001,040 | ₩10,088,562 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,932,943 | ₩10,146,439 | ₩9,897,828 | ₩9,969,726 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,177,685 | ₩10,213,175 | ₩10,032,580 | ₩10,046,696 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,098,835 | ₩10,182,929 | ₩10,049,070 | ₩10,182,929 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,019,692 | ₩10,126,213 | ₩9,968,179 | ₩10,030,112 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,061,959 | ₩10,153,097 | ₩9,979,907 | ₩10,021,240 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,799,552 | ₩10,039,705 | ₩9,799,552 | ₩10,012,181 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,893,612 | ₩9,950,875 | ₩9,732,576 | ₩9,763,916 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,007,938 | ₩10,060,411 | ₩9,920,802 | ₩9,924,111 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩9,970,887 | ₩10,111,324 | ₩9,970,887 | ₩10,057,156 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,199,740 | ₩10,228,038 | ₩9,984,496 | ₩10,032,593 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,203,822 | ₩10,335,612 | ₩10,177,178 | ₩10,245,728 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,090,777 | ₩10,213,148 | ₩10,029,151 | ₩10,141,236 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,939,641 | ₩10,159,153 | ₩9,939,641 | ₩10,029,151 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,149,721 | ₩10,149,721 | ₩9,989,913 | ₩10,016,076 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,920,882 | ₩10,131,496 | ₩9,920,882 | ₩10,095,300 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,792,881 | ₩9,977,665 | ₩9,786,504 | ₩9,944,150 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,638,516 | ₩9,812,881 | ₩9,638,516 | ₩9,690,843 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,647,135 | ₩9,954,611 | ₩9,647,135 | ₩9,858,016 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,592,501 | ₩9,611,019 | ₩9,448,756 | ₩9,557,172 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,495,106 | ₩9,616,423 | ₩9,464,193 | ₩9,499,228 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,480,003 | ₩9,549,967 | ₩9,379,285 | ₩9,535,558 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,685,039 | ₩9,720,689 | ₩9,533,063 | ₩9,548,246 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,739,514 | ₩9,759,527 | ₩9,626,109 | ₩9,702,010 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,681,731 | ₩9,826,329 | ₩9,672,231 | ₩9,680,236 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,784,876 | ₩9,844,888 | ₩9,675,460 | ₩9,722,676 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,832,907 | ₩9,832,907 | ₩9,690,443 | ₩9,741,128 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,649,577 | ₩9,827,583 | ₩9,623,681 | ₩9,788,625 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,579,279 | ₩9,684,372 | ₩9,551,942 | ₩9,674,460 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,559,373 | ₩9,655,594 | ₩9,519,187 | ₩9,599,492 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,531,342 | ₩9,673,499 | ₩9,486,753 | ₩9,581,907 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,432,653 | ₩9,552,782 | ₩9,343,890 | ₩9,534,090 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,534,611 | ₩9,539,387 | ₩9,392,627 | ₩9,435,748 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,578,025 | ₩9,695,579 | ₩9,578,025 | ₩9,620,532 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,786,210 | ₩9,859,750 | ₩9,584,749 | ₩9,667,081 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,847,850 | ₩10,006,350 | ₩9,711,350 | ₩9,783,956 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,741,542 | ₩9,965,017 | ₩9,706,733 | ₩9,954,757 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,952,983 | ₩9,978,853 | ₩9,872,505 | ₩9,924,071 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,297,201 | ₩10,297,201 | ₩9,906,873 | ₩9,914,185 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,203,889 | ₩10,304,886 | ₩10,178,459 | ₩10,245,715 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,310,770 | ₩10,393,262 | ₩10,159,781 | ₩10,269,397 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,194,350 | ₩10,443,854 | ₩10,140,062 | ₩10,396,104 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,237,497 | ₩10,335,639 | ₩10,146,933 | ₩10,247,943 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,151,802 | ₩10,255,308 | ₩10,138,847 | ₩10,191,881 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,197,138 | ₩10,216,417 | ₩10,054,154 | ₩10,147,613 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,350,688 | ₩10,379,920 | ₩10,193,135 | ₩10,200,100 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,053,780 | ₩10,379,894 | ₩10,049,938 | ₩10,322,564 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,931,516 | ₩10,174,950 | ₩9,931,516 | ₩10,119,622 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,193,135 | ₩10,213,949 | ₩9,935,025 | ₩9,940,842 | -2.48% | 2.3만 |
|---|