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 | ₩8,000,639 | ₩8,003,090 | ₩7,897,480 | ₩7,901,217 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,880,738 | ₩8,062,840 | ₩7,859,562 | ₩8,039,695 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,020,207 | ₩8,020,207 | ₩7,805,759 | ₩7,944,693 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,031,057 | ₩8,119,322 | ₩7,929,063 | ₩8,098,695 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,036,280 | ₩8,036,280 | ₩7,875,554 | ₩7,996,380 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,248,625 | ₩8,304,156 | ₩7,966,806 | ₩8,028,043 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,210,386 | ₩8,247,969 | ₩7,985,183 | ₩8,205,551 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,388,979 | ₩8,411,306 | ₩8,227,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,243,067 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,373,147 | ₩8,418,566 | ₩8,295,008 | ₩8,350,539 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,340,319 | ₩8,549,664 | ₩8,340,319 | ₩8,395,087 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,359,914 | ₩8,462,230 | ₩8,328,961 | ₩8,434,880 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,356,888 | ₩8,432,027 | ₩8,298,611 | ₩8,351,691 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,418,016 | ₩8,464,225 | ₩8,359,687 | ₩8,359,887 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,318,420 | ₩8,542,553 | ₩8,318,420 | ₩8,490,223 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,304,156 | ₩8,381,197 | ₩8,208,966 | ₩8,289,356 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,319,170 | ₩8,371,125 | ₩8,226,673 | ₩8,237,817 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,339,663 | ₩8,457,220 | ₩8,268,154 | ₩8,360,718 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,397,952 | ₩8,469,101 | ₩8,237,187 | ₩8,285,981 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,404,382 | ₩8,453,577 | ₩8,344,337 | ₩8,381,104 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,241,607 | ₩8,466,891 | ₩8,237,200 | ₩8,437,505 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,237,589 | ₩8,293,401 | ₩8,120,099 | ₩8,251,598 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,383,153 | ₩8,383,153 | ₩8,113,750 | ₩8,154,520 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,218,731 | ₩8,312,996 | ₩8,170,218 | ₩8,287,146 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,332,605 | ₩8,349,708 | ₩8,165,235 | ₩8,192,800 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,528,033 | ₩8,541,561 | ₩8,413,021 | ₩8,436,554 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,544,628 | ₩8,655,917 | ₩8,452,064 | ₩8,537,141 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,461,078 | ₩8,533,190 | ₩8,357,731 | ₩8,474,191 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,427,379 | ₩8,532,159 | ₩8,371,125 | ₩8,405,708 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,481,932 | ₩8,574,657 | ₩8,440,103 | ₩8,458,493 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,574,711 | ₩8,649,917 | ₩8,484,972 | ₩8,567,036 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,459,123 | ₩8,553,763 | ₩8,396,788 | ₩8,525,757 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,564,599 | ₩8,665,776 | ₩8,444,858 | ₩8,529,333 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,643,314 | ₩8,643,314 | ₩8,479,253 | ₩8,617,223 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,581,662 | ₩8,665,776 | ₩8,511,318 | ₩8,568,804 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,517,157 | ₩8,624,201 | ₩8,393,560 | ₩8,516,461 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,483,298 | ₩8,570,224 | ₩8,411,561 | ₩8,438,094 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,494,482 | ₩8,741,946 | ₩8,494,482 | ₩8,597,293 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,499,652 | ₩8,499,652 | ₩8,327,207 | ₩8,368,942 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,417,869 | ₩8,486,539 | ₩8,356,137 | ₩8,436,527 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,512,122 | ₩8,551,513 | ₩8,432,228 | ₩8,448,716 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,526,774 | ₩8,583,912 | ₩8,419,651 | ₩8,538,548 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,578,568 | ₩8,590,703 | ₩8,384,626 | ₩8,429,991 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,447,430 | ₩8,617,611 | ₩8,437,840 | ₩8,612,160 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,511,640 | ₩8,511,640 | ₩8,304,156 | ₩8,427,754 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,464,882 | ₩8,684,446 | ₩8,464,882 | ₩8,558,826 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,498,339 | ₩8,498,339 | ₩8,341,257 | ₩8,444,536 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,387,198 | ₩8,590,730 | ₩8,318,755 | ₩8,526,198 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,290,762 | ₩8,461,185 | ₩8,254,023 | ₩8,394,363 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,429,442 | ₩8,437,371 | ₩8,197,019 | ₩8,309,648 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,351,034 | ₩8,351,034 | ₩8,185,232 | ₩8,233,236 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,511,987 | ₩8,565,255 | ₩8,238,539 | ₩8,422,932 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,568,014 | ₩8,784,752 | ₩8,532,373 | ₩8,547,642 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,564,317 | ₩8,739,026 | ₩8,564,317 | ₩8,667,624 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,713,002 | ₩8,806,410 | ₩8,438,295 | ₩8,453,550 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,240,978 | ₩8,718,266 | ₩8,240,978 | ₩8,591,681 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,272,011 | ₩8,401,770 | ₩7,928,125 | ₩8,243,911 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,488,776 | ₩8,657,980 | ₩8,409,310 | ₩8,504,098 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,624,830 | ₩8,711,636 | ₩8,471,110 | ₩8,472,114 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,719,377 | ₩8,733,682 | ₩8,531,851 | ₩8,634,514 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,973,578 | ₩9,151,220 | ₩8,679,504 | ₩8,692,630 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,732,758 | ₩8,991,057 | ₩8,730,186 | ₩8,975,319 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,528,502 | ₩8,739,455 | ₩8,490,343 | ₩8,702,715 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,672,486 | ₩8,676,437 | ₩8,447,470 | ₩8,543,637 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,678,379 | ₩8,775,068 | ₩8,596,087 | ₩8,622,915 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,756,853 | ₩8,806,424 | ₩8,672,111 | ₩8,678,366 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,658,261 | ₩8,726,074 | ₩8,586,377 | ₩8,667,717 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,874,745 | ₩8,919,641 | ₩8,578,354 | ₩8,611,048 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,007,331 | ₩9,131,250 | ₩8,884,308 | ₩8,965,394 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,973,846 | ₩8,975,520 | ₩8,780,506 | ₩8,965,355 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,944,942 | ₩9,071,687 | ₩8,881,683 | ₩9,041,873 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,086,220 | ₩9,213,756 | ₩8,894,421 | ₩8,898,479 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,141,269 | ₩9,181,758 | ₩9,028,800 | ₩9,125,732 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,107,784 | ₩9,156,899 | ₩8,988,325 | ₩9,135,951 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,156,524 | ₩9,241,937 | ₩9,121,031 | ₩9,146,117 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,062,152 | ₩9,317,370 | ₩9,062,152 | ₩9,127,125 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,665,923 | ₩9,197,228 | ₩8,665,923 | ₩9,060,678 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,479,615 | ₩8,633,121 | ₩8,471,592 | ₩8,558,062 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,642,081 | ₩8,695,268 | ₩8,501,567 | ₩8,508,478 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,538,534 | ₩8,783,667 | ₩8,505,960 | ₩8,693,822 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,553,830 | ₩8,744,839 | ₩8,381,425 | ₩8,405,868 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,545,619 | ₩8,692,254 | ₩8,545,619 | ₩8,622,366 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,671,494 | ₩8,769,336 | ₩8,476,789 | ₩8,484,972 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,707,309 | ₩8,739,455 | ₩8,538,454 | ₩8,538,454 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,459,899 | ₩8,678,781 | ₩8,447,858 | ₩8,678,781 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,591,440 | ₩8,591,440 | ₩8,377,728 | ₩8,444,845 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,414,213 | ₩8,635,492 | ₩8,391,216 | ₩8,580,831 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,241,955 | ₩8,389,970 | ₩8,183,612 | ₩8,292,249 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,245,157 | ₩8,376,483 | ₩8,203,783 | ₩8,280,784 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,302,495 | ₩8,377,889 | ₩8,243,348 | ₩8,273,712 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,223,793 | ₩8,325,760 | ₩8,111,660 | ₩8,196,216 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,193,027 | ₩8,299,950 | ₩8,116,643 | ₩8,278,654 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,217,096 | ₩8,248,987 | ₩8,084,337 | ₩8,198,760 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,267,551 | ₩8,325,787 | ₩8,141,555 | ₩8,176,647 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,076,422 | ₩8,252,603 | ₩7,964,168 | ₩8,251,304 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,167,271 | ₩8,352,508 | ₩8,101,414 | ₩8,167,646 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,187,469 | ₩8,237,910 | ₩8,080,238 | ₩8,080,238 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,080,640 | ₩8,170,218 | ₩7,983,374 | ₩8,085,824 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,955,917 | ₩8,149,337 | ₩7,846,650 | ₩8,100,396 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,732,241 | ₩8,036,280 | ₩7,623,081 | ₩8,023,382 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,574,113 | ₩7,780,458 | ₩7,473,137 | ₩7,732,937 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,503,207 | ₩7,681,706 | ₩7,473,727 | ₩7,656,941 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,634,479 | ₩7,634,479 | ₩7,367,942 | ₩7,451,802 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,736,889 | ₩7,765,364 | ₩7,595,972 | ₩7,608,495 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,700,257 | ₩7,775,704 | ₩7,567,725 | ₩7,661,388 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,976,744 | ₩7,976,744 | ₩7,755,305 | ₩7,762,591 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,048,321 | ₩8,048,321 | ₩7,885,011 | ₩7,916,633 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,079,448 | ₩8,123,340 | ₩7,951,912 | ₩8,001,550 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,203,971 | ₩8,297,459 | ₩8,030,119 | ₩8,048,134 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,410,289 | ₩8,410,289 | ₩8,116,656 | ₩8,169,950 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,181,911 | ₩8,181,911 | ₩7,984,888 | ₩8,042,080 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,184,228 | ₩8,282,003 | ₩7,942,523 | ₩7,945,363 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,490,183 | ₩8,491,937 | ₩8,239,223 | ₩8,242,732 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,311,254 | ₩8,484,972 | ₩8,311,254 | ₩8,459,350 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,575,046 | ₩8,629,612 | ₩8,297,660 | ₩8,314,201 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,724,989 | ₩8,729,824 | ₩8,572,152 | ₩8,628,768 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,686,013 | ₩8,778,712 | ₩8,625,701 | ₩8,682,571 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,226,614 | ₩9,226,614 | ₩8,711,261 | ₩8,711,261 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,882,862 | ₩8,932,338 | ₩8,697,157 | ₩8,932,338 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,893,805 | ₩8,943,107 | ₩8,583,618 | ₩8,854,333 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,710,693 | ₩9,770,107 | ₩9,274,470 | ₩9,286,591 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,375,928 | ₩9,505,540 | ₩9,318,602 | ₩9,505,540 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,070,415 | ₩9,453,183 | ₩9,070,415 | ₩9,376,892 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,107,784 | ₩9,156,671 | ₩8,969,547 | ₩8,978,654 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,141,202 | ₩9,174,753 | ₩9,014,643 | ₩9,063,866 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,040,842 | ₩9,197,094 | ₩9,040,842 | ₩9,166,328 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,032,016 | ₩9,102,654 | ₩8,962,260 | ₩9,083,260 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,087,319 | ₩9,147,617 | ₩8,989,838 | ₩9,040,869 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,978,895 | ₩9,230,860 | ₩8,978,895 | ₩9,106,110 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,916,145 | ₩9,147,443 | ₩8,892,545 | ₩9,048,182 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,866,696 | ₩8,979,525 | ₩8,659,253 | ₩8,695,577 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,891,514 | ₩9,021,782 | ₩8,852,297 | ₩8,994,540 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,870,606 | ₩9,080,996 | ₩8,816,040 | ₩8,924,477 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,819,751 | ₩9,039,449 | ₩8,749,513 | ₩8,925,883 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,835,890 | ₩8,917,592 | ₩8,663,994 | ₩8,826,287 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,749,540 | ₩8,825,175 | ₩8,656,989 | ₩8,705,086 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,708,649 | ₩8,806,049 | ₩8,637,447 | ₩8,640,019 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,727,628 | ₩8,881,429 | ₩8,696,715 | ₩8,746,446 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,720,730 | ₩8,775,886 | ₩8,572,032 | ₩8,775,886 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,679,182 | ₩8,762,425 | ₩8,644,011 | ₩8,705,876 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,652,663 | ₩8,833,345 | ₩8,647,399 | ₩8,747,075 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,609,401 | ₩8,609,401 | ₩8,439,473 | ₩8,531,020 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,712,667 | ₩8,712,667 | ₩8,515,042 | ₩8,596,007 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,762,157 | ₩8,863,548 | ₩8,639,001 | ₩8,682,959 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,841,274 | ₩8,919,413 | ₩8,765,090 | ₩8,835,555 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,699,930 | ₩8,799,753 | ₩8,616,097 | ₩8,794,289 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,698,282 | ₩8,762,251 | ₩8,530,110 | ₩8,661,181 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,782,368 | ₩8,804,388 | ₩8,624,013 | ₩8,624,268 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,084,961 | ₩9,084,961 | ₩8,853,757 | ₩8,854,521 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,101,087 | ₩9,251,098 | ₩8,976,793 | ₩9,085,336 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,210,233 | ₩9,254,045 | ₩8,971,140 | ₩9,204,259 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,402,421 | ₩9,416,042 | ₩9,164,976 | ₩9,320,518 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,661,524 | ₩9,732,592 | ₩9,457,938 | ₩9,475,899 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,824,352 | ₩9,824,352 | ₩9,646,242 | ₩9,712,206 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,789,957 | ₩9,924,109 | ₩9,705,536 | ₩9,859,310 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,872,637 | ₩9,972,461 | ₩9,814,427 | ₩9,932,507 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,928,422 | ₩10,136,776 | ₩9,870,441 | ₩10,069,178 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,804,262 | ₩9,981,743 | ₩9,790,761 | ₩9,957,139 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,020,411 | ₩10,055,797 | ₩9,699,830 | ₩9,754,892 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,998,606 | ₩10,127,548 | ₩9,966,233 | ₩10,051,766 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,171,533 | ₩10,263,897 | ₩9,936,954 | ₩9,987,529 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,116,337 | ₩10,318,075 | ₩10,041,212 | ₩10,153,304 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,065,441 | ₩10,158,688 | ₩10,005,356 | ₩10,080,362 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,903,885 | ₩10,105,341 | ₩9,858,346 | ₩10,076,317 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,982,908 | ₩10,003,160 | ₩9,731,922 | ₩9,939,539 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,882,636 | ₩10,882,636 | ₩10,043,234 | ₩10,055,302 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,915,947 | ₩10,982,916 | ₩10,810,484 | ₩10,843,835 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,795,403 | ₩10,882,463 | ₩10,702,999 | ₩10,845,295 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,667,988 | ₩10,882,556 | ₩10,647,187 | ₩10,841,316 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,761,623 | ₩10,781,714 | ₩10,549,560 | ₩10,557,328 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,798,350 | ₩10,847,639 | ₩10,427,194 | ₩10,728,219 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,782,009 | ₩10,908,179 | ₩10,715,040 | ₩10,775,031 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,473,952 | ₩10,846,741 | ₩10,448,772 | ₩10,749,649 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,299,256 | ₩10,715,040 | ₩10,287,202 | ₩10,408,134 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,147,156 | ₩10,350,260 | ₩10,107,953 | ₩10,337,844 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,136,401 | ₩10,247,154 | ₩9,938,092 | ₩10,227,144 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,294,421 | ₩10,438,726 | ₩10,104,818 | ₩10,211,111 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,177,440 | ₩10,515,767 | ₩10,154,108 | ₩10,214,219 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,266,348 | ₩10,266,348 | ₩9,983,538 | ₩10,045,028 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,273,741 | ₩10,344,835 | ₩10,123,154 | ₩10,265,651 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,416,787 | ₩10,646,437 | ₩10,167,635 | ₩10,239,761 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,473,952 | ₩10,578,436 | ₩10,394,111 | ₩10,396,683 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,121,668 | ₩10,494,806 | ₩10,117,663 | ₩10,442,811 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,978,408 | ₩10,118,266 | ₩9,940,530 | ₩10,093,942 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,190,458 | ₩10,209,678 | ₩9,938,923 | ₩10,127,775 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,206,410 | ₩10,254,655 | ₩10,037,541 | ₩10,210,107 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,203,357 | ₩10,300,930 | ₩10,123,972 | ₩10,153,518 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,193,017 | ₩10,284,229 | ₩10,045,350 | ₩10,277,491 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,191,303 | ₩10,331,053 | ₩10,023,036 | ₩10,168,238 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,045,337 | ₩10,212,973 | ₩9,831,049 | ₩10,154,737 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,527,010 | ₩9,898,018 | ₩9,527,010 | ₩9,892,098 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,751,490 | ₩9,820,321 | ₩9,550,462 | ₩9,571,812 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,710,505 | ₩9,714,335 | ₩9,405,126 | ₩9,696,750 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,711,978 | ₩9,945,606 | ₩9,711,978 | ₩9,805,882 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,760,424 | ₩9,895,339 | ₩9,697,111 | ₩9,749,173 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,819,571 | ₩9,900,215 | ₩9,750,686 | ₩9,767,790 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,847,872 | ₩9,864,534 | ₩9,755,990 | ₩9,813,905 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,884,624 | ₩9,938,200 | ₩9,817,387 | ₩9,851,488 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,910,099 | ₩9,946,558 | ₩9,834,277 | ₩9,887,518 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,789,850 | ₩9,958,290 | ₩9,778,813 | ₩9,891,710 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,964,960 | ₩9,964,960 | ₩9,732,980 | ₩9,828,437 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,978,381 | ₩10,038,653 | ₩9,870,708 | ₩9,907,487 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,087,326 | ₩10,174,547 | ₩9,869,891 | ₩9,911,024 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,154,751 | ₩10,194,945 | ₩10,040,019 | ₩10,127,883 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,971,657 | ₩10,185,985 | ₩9,936,405 | ₩10,008,584 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,217,353 | ₩10,252,981 | ₩10,071,682 | ₩10,085,853 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,138,196 | ₩10,222,617 | ₩10,088,237 | ₩10,222,617 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,058,744 | ₩10,165,680 | ₩10,007,031 | ₩10,069,204 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,101,176 | ₩10,192,669 | ₩10,018,804 | ₩10,060,298 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,837,746 | ₩10,078,835 | ₩9,837,746 | ₩10,051,203 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,932,172 | ₩9,989,658 | ₩9,770,509 | ₩9,801,971 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,046,944 | ₩10,099,622 | ₩9,959,469 | ₩9,962,790 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,009,749 | ₩10,150,733 | ₩10,009,749 | ₩10,096,354 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,239,493 | ₩10,267,902 | ₩10,023,411 | ₩10,071,695 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,243,591 | ₩10,375,896 | ₩10,216,844 | ₩10,285,661 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,130,106 | ₩10,252,954 | ₩10,068,240 | ₩10,180,761 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,978,381 | ₩10,198,749 | ₩9,978,381 | ₩10,068,240 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,189,280 | ₩10,189,280 | ₩10,028,849 | ₩10,055,114 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,959,549 | ₩10,170,984 | ₩9,959,549 | ₩10,134,646 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,831,049 | ₩10,016,553 | ₩9,824,647 | ₩9,982,908 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,676,083 | ₩9,851,127 | ₩9,676,083 | ₩9,728,613 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,684,735 | ₩9,993,409 | ₩9,684,735 | ₩9,896,437 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,629,888 | ₩9,648,478 | ₩9,485,583 | ₩9,594,421 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,532,113 | ₩9,653,903 | ₩9,501,080 | ₩9,536,252 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,516,952 | ₩9,587,189 | ₩9,415,841 | ₩9,572,723 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,722,787 | ₩9,758,576 | ₩9,570,218 | ₩9,585,461 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,777,474 | ₩9,797,565 | ₩9,663,627 | ₩9,739,824 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,719,465 | ₩9,864,627 | ₩9,709,929 | ₩9,717,965 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,823,013 | ₩9,883,258 | ₩9,713,171 | ₩9,760,571 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,871,231 | ₩9,871,231 | ₩9,728,212 | ₩9,779,095 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,687,186 | ₩9,865,886 | ₩9,661,189 | ₩9,826,777 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,616,614 | ₩9,722,117 | ₩9,589,171 | ₩9,712,166 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,596,631 | ₩9,693,227 | ₩9,556,289 | ₩9,636,906 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,568,491 | ₩9,711,202 | ₩9,523,728 | ₩9,619,253 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,469,417 | ₩9,590,014 | ₩9,380,308 | ₩9,571,249 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,571,772 | ₩9,576,567 | ₩9,429,235 | ₩9,472,524 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,615,355 | ₩9,733,368 | ₩9,615,355 | ₩9,658,028 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,824,352 | ₩9,898,179 | ₩9,622,106 | ₩9,704,759 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,886,232 | ₩10,045,350 | ₩9,749,200 | ₩9,822,089 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,779,510 | ₩10,003,856 | ₩9,744,566 | ₩9,993,556 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,991,775 | ₩10,017,746 | ₩9,910,984 | ₩9,962,751 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,337,335 | ₩10,337,335 | ₩9,945,486 | ₩9,952,826 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,243,659 | ₩10,345,049 | ₩10,218,130 | ₩10,285,648 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,350,956 | ₩10,433,770 | ₩10,199,379 | ₩10,309,422 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,234,082 | ₩10,484,559 | ₩10,179,583 | ₩10,436,623 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,277,398 | ₩10,375,922 | ₩10,186,481 | ₩10,287,885 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,191,369 | ₩10,295,278 | ₩10,178,364 | ₩10,231,604 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,236,881 | ₩10,256,236 | ₩10,093,340 | ₩10,187,163 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,391,030 | ₩10,420,376 | ₩10,232,863 | ₩10,239,855 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,092,965 | ₩10,420,350 | ₩10,089,107 | ₩10,362,796 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,970,224 | ₩10,214,608 | ₩9,970,224 | ₩10,159,063 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,232,863 | ₩10,253,758 | ₩9,973,747 | ₩9,979,586 | -2.48% | 2.3만 |
|---|