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 | ₩8,012,168 | ₩8,014,623 | ₩7,908,860 | ₩7,912,603 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,892,094 | ₩8,074,458 | ₩7,870,888 | ₩8,051,280 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,031,764 | ₩8,031,764 | ₩7,817,007 | ₩7,956,141 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,042,629 | ₩8,131,021 | ₩7,940,488 | ₩8,110,365 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,047,860 | ₩8,047,860 | ₩7,886,903 | ₩8,007,902 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,260,511 | ₩8,316,122 | ₩7,978,286 | ₩8,039,611 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,222,217 | ₩8,259,854 | ₩7,996,689 | ₩8,217,375 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,401,067 | ₩8,423,427 | ₩8,239,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,254,945 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,385,213 | ₩8,430,697 | ₩8,306,961 | ₩8,362,571 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,352,337 | ₩8,561,984 | ₩8,352,337 | ₩8,407,184 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,371,961 | ₩8,474,423 | ₩8,340,963 | ₩8,447,034 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,368,930 | ₩8,444,177 | ₩8,310,569 | ₩8,363,725 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,430,146 | ₩8,476,422 | ₩8,371,733 | ₩8,371,934 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,330,407 | ₩8,554,862 | ₩8,330,407 | ₩8,502,457 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,316,122 | ₩8,393,274 | ₩8,220,795 | ₩8,301,301 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,331,158 | ₩8,383,188 | ₩8,238,527 | ₩8,249,687 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,351,680 | ₩8,469,407 | ₩8,280,068 | ₩8,372,765 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,410,054 | ₩8,481,304 | ₩8,249,057 | ₩8,297,921 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,416,492 | ₩8,465,759 | ₩8,356,361 | ₩8,393,181 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,253,483 | ₩8,479,091 | ₩8,249,070 | ₩8,449,663 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,249,459 | ₩8,305,352 | ₩8,131,799 | ₩8,263,489 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,395,232 | ₩8,395,232 | ₩8,125,441 | ₩8,166,271 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,230,574 | ₩8,324,975 | ₩8,181,991 | ₩8,299,087 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,344,612 | ₩8,361,740 | ₩8,177,001 | ₩8,204,605 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,540,322 | ₩8,553,869 | ₩8,425,143 | ₩8,448,711 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,556,941 | ₩8,668,390 | ₩8,464,243 | ₩8,549,443 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,473,270 | ₩8,545,486 | ₩8,369,774 | ₩8,486,402 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,439,523 | ₩8,544,453 | ₩8,383,188 | ₩8,417,820 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,494,154 | ₩8,587,013 | ₩8,452,265 | ₩8,470,681 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,587,067 | ₩8,662,381 | ₩8,497,199 | ₩8,579,381 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,471,312 | ₩8,566,088 | ₩8,408,887 | ₩8,538,042 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,576,940 | ₩8,678,263 | ₩8,457,026 | ₩8,541,623 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,655,769 | ₩8,655,769 | ₩8,491,471 | ₩8,629,640 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,594,028 | ₩8,678,263 | ₩8,523,582 | ₩8,581,151 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,529,430 | ₩8,636,628 | ₩8,405,654 | ₩8,528,733 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,495,522 | ₩8,582,573 | ₩8,423,682 | ₩8,450,253 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,506,722 | ₩8,754,542 | ₩8,506,722 | ₩8,609,681 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,511,900 | ₩8,511,900 | ₩8,339,206 | ₩8,381,001 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,429,999 | ₩8,498,768 | ₩8,368,178 | ₩8,448,684 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,524,387 | ₩8,563,835 | ₩8,444,378 | ₩8,460,890 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,539,061 | ₩8,596,282 | ₩8,431,783 | ₩8,550,851 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,590,929 | ₩8,603,082 | ₩8,396,708 | ₩8,442,138 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,459,602 | ₩8,630,028 | ₩8,449,998 | ₩8,624,570 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,523,905 | ₩8,523,905 | ₩8,316,122 | ₩8,439,898 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,477,079 | ₩8,696,960 | ₩8,477,079 | ₩8,571,159 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,510,585 | ₩8,510,585 | ₩8,353,277 | ₩8,456,705 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,399,283 | ₩8,603,109 | ₩8,330,742 | ₩8,538,484 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,302,709 | ₩8,473,377 | ₩8,265,917 | ₩8,406,459 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,441,588 | ₩8,449,529 | ₩8,208,830 | ₩8,321,622 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,363,068 | ₩8,363,068 | ₩8,197,027 | ₩8,245,099 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,524,253 | ₩8,577,597 | ₩8,250,411 | ₩8,435,070 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,580,360 | ₩8,797,411 | ₩8,544,668 | ₩8,559,959 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,576,658 | ₩8,751,619 | ₩8,576,658 | ₩8,680,113 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,725,557 | ₩8,819,100 | ₩8,450,454 | ₩8,465,732 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,252,853 | ₩8,730,828 | ₩8,252,853 | ₩8,604,061 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,283,931 | ₩8,413,877 | ₩7,939,549 | ₩8,255,790 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,501,008 | ₩8,670,456 | ₩8,421,428 | ₩8,516,352 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,637,258 | ₩8,724,189 | ₩8,483,316 | ₩8,484,322 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,731,941 | ₩8,746,267 | ₩8,544,145 | ₩8,646,956 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,986,508 | ₩9,164,407 | ₩8,692,011 | ₩8,705,156 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,745,341 | ₩9,004,013 | ₩8,742,766 | ₩8,988,253 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,540,791 | ₩8,752,048 | ₩8,502,577 | ₩8,715,255 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,684,982 | ₩8,688,939 | ₩8,459,642 | ₩8,555,948 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,690,884 | ₩8,787,713 | ₩8,608,474 | ₩8,635,341 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,769,472 | ₩8,819,113 | ₩8,684,607 | ₩8,690,871 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,670,737 | ₩8,738,648 | ₩8,598,749 | ₩8,680,207 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,887,533 | ₩8,932,494 | ₩8,590,715 | ₩8,623,456 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,020,310 | ₩9,144,408 | ₩8,897,110 | ₩8,978,313 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,986,777 | ₩8,988,454 | ₩8,793,159 | ₩8,978,273 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,957,831 | ₩9,084,759 | ₩8,894,481 | ₩9,054,902 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,099,313 | ₩9,227,033 | ₩8,907,238 | ₩8,911,301 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,154,441 | ₩9,194,989 | ₩9,041,811 | ₩9,138,881 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,120,908 | ₩9,170,094 | ₩9,001,277 | ₩9,149,115 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,169,718 | ₩9,255,254 | ₩9,134,174 | ₩9,159,296 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,075,210 | ₩9,330,796 | ₩9,075,210 | ₩9,140,276 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,678,410 | ₩9,210,480 | ₩8,678,410 | ₩9,073,734 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,491,834 | ₩8,645,561 | ₩8,483,799 | ₩8,570,394 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,654,534 | ₩8,707,798 | ₩8,513,818 | ₩8,520,739 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,550,838 | ₩8,796,324 | ₩8,518,217 | ₩8,706,350 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,566,156 | ₩8,757,440 | ₩8,393,502 | ₩8,417,981 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,557,933 | ₩8,704,780 | ₩8,557,933 | ₩8,634,791 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,683,989 | ₩8,781,972 | ₩8,489,004 | ₩8,497,199 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,719,856 | ₩8,752,048 | ₩8,550,758 | ₩8,550,758 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,472,089 | ₩8,691,287 | ₩8,460,031 | ₩8,691,287 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,603,820 | ₩8,603,820 | ₩8,389,800 | ₩8,457,013 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,426,337 | ₩8,647,935 | ₩8,403,307 | ₩8,593,196 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,253,832 | ₩8,402,059 | ₩8,195,404 | ₩8,304,198 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,257,038 | ₩8,388,553 | ₩8,215,604 | ₩8,292,716 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,314,458 | ₩8,389,961 | ₩8,255,227 | ₩8,285,634 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,235,643 | ₩8,337,757 | ₩8,123,349 | ₩8,208,026 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,204,833 | ₩8,311,910 | ₩8,128,339 | ₩8,290,583 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,228,937 | ₩8,260,874 | ₩8,095,986 | ₩8,210,574 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,279,464 | ₩8,337,784 | ₩8,153,287 | ₩8,188,429 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,088,059 | ₩8,264,495 | ₩7,975,644 | ₩8,263,194 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,179,040 | ₩8,364,543 | ₩8,113,088 | ₩8,179,416 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,199,267 | ₩8,249,781 | ₩8,091,882 | ₩8,091,882 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,092,284 | ₩8,181,991 | ₩7,994,878 | ₩8,097,475 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,967,381 | ₩8,161,080 | ₩7,857,957 | ₩8,112,069 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,743,383 | ₩8,047,860 | ₩7,634,066 | ₩8,034,943 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,585,027 | ₩7,791,670 | ₩7,483,906 | ₩7,744,080 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,514,019 | ₩7,692,775 | ₩7,484,497 | ₩7,667,974 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,645,480 | ₩7,645,480 | ₩7,378,559 | ₩7,462,539 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,748,037 | ₩7,776,553 | ₩7,606,917 | ₩7,619,459 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,711,352 | ₩7,786,908 | ₩7,578,629 | ₩7,672,427 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,988,239 | ₩7,988,239 | ₩7,766,480 | ₩7,773,777 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,059,919 | ₩8,059,919 | ₩7,896,373 | ₩7,928,041 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,091,090 | ₩8,135,045 | ₩7,963,371 | ₩8,013,080 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,215,792 | ₩8,309,415 | ₩8,041,690 | ₩8,059,731 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,422,408 | ₩8,422,408 | ₩8,128,352 | ₩8,181,722 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,193,701 | ₩8,193,701 | ₩7,996,394 | ₩8,053,668 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,196,021 | ₩8,293,937 | ₩7,953,968 | ₩7,956,812 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,502,417 | ₩8,504,174 | ₩8,251,095 | ₩8,254,610 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,323,231 | ₩8,497,199 | ₩8,323,231 | ₩8,471,540 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,587,402 | ₩8,642,047 | ₩8,309,617 | ₩8,326,182 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,737,562 | ₩8,742,404 | ₩8,584,505 | ₩8,641,202 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,698,530 | ₩8,791,362 | ₩8,638,130 | ₩8,695,082 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,239,909 | ₩9,239,909 | ₩8,723,813 | ₩8,723,813 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,895,662 | ₩8,945,209 | ₩8,709,689 | ₩8,945,209 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,906,621 | ₩8,955,994 | ₩8,595,986 | ₩8,867,092 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,724,685 | ₩9,784,186 | ₩9,287,834 | ₩9,299,973 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,389,439 | ₩9,519,237 | ₩9,332,030 | ₩9,519,237 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,083,486 | ₩9,466,805 | ₩9,083,486 | ₩9,390,404 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,120,908 | ₩9,169,866 | ₩8,982,471 | ₩8,991,592 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,154,374 | ₩9,187,974 | ₩9,027,633 | ₩9,076,926 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,053,869 | ₩9,210,347 | ₩9,053,869 | ₩9,179,537 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,045,030 | ₩9,115,771 | ₩8,975,175 | ₩9,096,349 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,100,413 | ₩9,160,799 | ₩9,002,792 | ₩9,053,896 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,991,834 | ₩9,244,161 | ₩8,991,834 | ₩9,119,231 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,928,993 | ₩9,160,624 | ₩8,905,359 | ₩9,061,220 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,879,472 | ₩8,992,464 | ₩8,671,730 | ₩8,708,107 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,904,326 | ₩9,034,783 | ₩8,865,053 | ₩9,007,501 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,883,389 | ₩9,094,082 | ₩8,828,744 | ₩8,937,336 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,832,460 | ₩9,052,474 | ₩8,762,121 | ₩8,938,745 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,848,622 | ₩8,930,442 | ₩8,676,479 | ₩8,839,005 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,762,148 | ₩8,837,892 | ₩8,669,464 | ₩8,717,630 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,721,198 | ₩8,818,738 | ₩8,649,893 | ₩8,652,469 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,740,204 | ₩8,894,227 | ₩8,709,246 | ₩8,759,050 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,733,296 | ₩8,788,532 | ₩8,584,384 | ₩8,788,532 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,691,689 | ₩8,775,051 | ₩8,656,466 | ₩8,718,421 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,665,131 | ₩8,846,074 | ₩8,659,860 | ₩8,759,680 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,621,806 | ₩8,621,806 | ₩8,451,634 | ₩8,543,313 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,725,222 | ₩8,725,222 | ₩8,527,312 | ₩8,608,393 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,774,783 | ₩8,876,320 | ₩8,651,450 | ₩8,695,471 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,854,014 | ₩8,932,266 | ₩8,777,721 | ₩8,848,287 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,712,466 | ₩8,812,434 | ₩8,628,513 | ₩8,806,961 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,710,816 | ₩8,774,877 | ₩8,542,401 | ₩8,673,662 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,795,023 | ₩8,817,074 | ₩8,636,440 | ₩8,636,695 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,098,052 | ₩9,098,052 | ₩8,866,515 | ₩8,867,280 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,114,201 | ₩9,264,428 | ₩8,989,728 | ₩9,098,428 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,223,505 | ₩9,267,379 | ₩8,984,068 | ₩9,217,522 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,415,969 | ₩9,429,610 | ₩9,178,182 | ₩9,333,948 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,675,446 | ₩9,746,616 | ₩9,471,567 | ₩9,489,553 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,838,509 | ₩9,838,509 | ₩9,660,141 | ₩9,726,201 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,804,064 | ₩9,938,410 | ₩9,719,521 | ₩9,873,517 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,886,863 | ₩9,986,831 | ₩9,828,570 | ₩9,946,820 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,942,729 | ₩10,151,383 | ₩9,884,664 | ₩10,083,687 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,818,389 | ₩9,996,126 | ₩9,804,869 | ₩9,971,487 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,034,850 | ₩10,070,287 | ₩9,713,807 | ₩9,768,949 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩10,013,013 | ₩10,142,141 | ₩9,980,594 | ₩10,066,250 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,186,190 | ₩10,278,686 | ₩9,951,273 | ₩10,001,921 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,130,914 | ₩10,332,943 | ₩10,055,681 | ₩10,167,935 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,079,945 | ₩10,173,327 | ₩10,019,774 | ₩10,094,887 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,918,156 | ₩10,119,902 | ₩9,872,551 | ₩10,090,836 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,997,293 | ₩10,017,574 | ₩9,745,945 | ₩9,953,862 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,898,318 | ₩10,898,318 | ₩10,057,706 | ₩10,069,791 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,931,677 | ₩10,998,742 | ₩10,826,061 | ₩10,859,461 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,810,959 | ₩10,898,144 | ₩10,718,421 | ₩10,860,922 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,683,360 | ₩10,898,237 | ₩10,662,529 | ₩10,856,938 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,777,130 | ₩10,797,250 | ₩10,564,761 | ₩10,572,541 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,813,910 | ₩10,863,270 | ₩10,442,219 | ₩10,743,678 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,797,546 | ₩10,923,897 | ₩10,730,480 | ₩10,790,557 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,489,044 | ₩10,862,371 | ₩10,463,828 | ₩10,765,139 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,314,097 | ₩10,730,480 | ₩10,302,025 | ₩10,423,132 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,161,778 | ₩10,365,174 | ₩10,122,518 | ₩10,352,740 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,151,007 | ₩10,261,920 | ₩9,952,413 | ₩10,241,881 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,309,255 | ₩10,453,768 | ₩10,119,379 | ₩10,225,825 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,192,105 | ₩10,530,920 | ₩10,168,740 | ₩10,228,937 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,281,141 | ₩10,281,141 | ₩9,997,924 | ₩10,059,503 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,288,545 | ₩10,359,742 | ₩10,137,741 | ₩10,280,444 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,431,797 | ₩10,661,778 | ₩10,182,286 | ₩10,254,516 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,489,044 | ₩10,593,679 | ₩10,409,089 | ₩10,411,664 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,136,253 | ₩10,509,928 | ₩10,132,243 | ₩10,457,859 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,992,786 | ₩10,132,846 | ₩9,954,854 | ₩10,108,487 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,205,142 | ₩10,224,390 | ₩9,953,245 | ₩10,142,369 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,221,118 | ₩10,269,432 | ₩10,052,005 | ₩10,224,819 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,218,060 | ₩10,315,774 | ₩10,138,560 | ₩10,168,149 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,207,704 | ₩10,299,048 | ₩10,059,825 | ₩10,292,301 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,205,988 | ₩10,345,940 | ₩10,037,479 | ₩10,182,890 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,059,812 | ₩10,227,690 | ₩9,845,215 | ₩10,169,370 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,540,738 | ₩9,912,281 | ₩9,540,738 | ₩9,906,352 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,765,542 | ₩9,834,472 | ₩9,564,224 | ₩9,585,605 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,724,498 | ₩9,728,333 | ₩9,418,679 | ₩9,710,722 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,725,973 | ₩9,959,937 | ₩9,725,973 | ₩9,820,012 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,774,488 | ₩9,909,598 | ₩9,711,084 | ₩9,763,221 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,833,721 | ₩9,914,481 | ₩9,764,737 | ₩9,781,865 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,862,062 | ₩9,878,748 | ₩9,770,048 | ₩9,828,047 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,898,868 | ₩9,952,520 | ₩9,831,534 | ₩9,865,683 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,924,380 | ₩9,960,890 | ₩9,848,448 | ₩9,901,765 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,803,957 | ₩9,972,640 | ₩9,792,904 | ₩9,905,963 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,979,320 | ₩9,979,320 | ₩9,747,004 | ₩9,842,600 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,992,760 | ₩10,053,118 | ₩9,884,931 | ₩9,921,764 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,101,861 | ₩10,189,208 | ₩9,884,113 | ₩9,925,305 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,169,383 | ₩10,209,636 | ₩10,054,487 | ₩10,142,477 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,986,026 | ₩10,200,663 | ₩9,950,723 | ₩10,023,006 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,232,076 | ₩10,267,755 | ₩10,086,195 | ₩10,100,387 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,152,804 | ₩10,237,348 | ₩10,102,774 | ₩10,237,348 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,073,238 | ₩10,180,328 | ₩10,021,450 | ₩10,083,714 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,115,731 | ₩10,207,356 | ₩10,033,240 | ₩10,074,794 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,851,922 | ₩10,093,358 | ₩9,851,922 | ₩10,065,687 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,946,484 | ₩10,004,053 | ₩9,784,588 | ₩9,816,096 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,061,421 | ₩10,114,175 | ₩9,973,820 | ₩9,977,146 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,024,173 | ₩10,165,360 | ₩10,024,173 | ₩10,110,902 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,254,248 | ₩10,282,697 | ₩10,037,854 | ₩10,086,208 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,258,352 | ₩10,390,847 | ₩10,231,566 | ₩10,300,483 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,144,703 | ₩10,267,728 | ₩10,082,748 | ₩10,195,432 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,992,760 | ₩10,213,445 | ₩9,992,760 | ₩10,082,748 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,203,962 | ₩10,203,962 | ₩10,043,300 | ₩10,069,603 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,973,901 | ₩10,185,640 | ₩9,973,901 | ₩10,149,250 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,845,215 | ₩10,030,987 | ₩9,838,804 | ₩9,997,293 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,690,026 | ₩9,865,322 | ₩9,690,026 | ₩9,742,632 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,698,690 | ₩10,007,809 | ₩9,698,690 | ₩9,910,698 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,643,764 | ₩9,662,381 | ₩9,499,251 | ₩9,608,246 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,545,848 | ₩9,667,814 | ₩9,514,770 | ₩9,549,993 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,530,665 | ₩9,601,003 | ₩9,429,409 | ₩9,586,517 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,736,797 | ₩9,772,637 | ₩9,584,008 | ₩9,599,273 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,791,563 | ₩9,811,683 | ₩9,677,552 | ₩9,753,859 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,733,471 | ₩9,878,842 | ₩9,723,921 | ₩9,731,968 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,837,168 | ₩9,897,500 | ₩9,727,167 | ₩9,774,636 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,885,455 | ₩9,885,455 | ₩9,742,230 | ₩9,793,186 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,701,145 | ₩9,880,103 | ₩9,675,111 | ₩9,840,937 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,630,472 | ₩9,736,127 | ₩9,602,988 | ₩9,726,161 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,610,459 | ₩9,707,195 | ₩9,570,059 | ₩9,650,792 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,582,279 | ₩9,725,195 | ₩9,537,452 | ₩9,633,114 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,483,062 | ₩9,603,833 | ₩9,393,825 | ₩9,585,041 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,585,565 | ₩9,590,367 | ₩9,442,822 | ₩9,486,173 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,629,211 | ₩9,747,393 | ₩9,629,211 | ₩9,671,945 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,838,509 | ₩9,912,442 | ₩9,635,971 | ₩9,718,743 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,900,478 | ₩10,059,825 | ₩9,763,248 | ₩9,836,242 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,793,602 | ₩10,018,271 | ₩9,758,607 | ₩10,007,957 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩10,006,173 | ₩10,032,181 | ₩9,925,265 | ₩9,977,107 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,352,231 | ₩10,352,231 | ₩9,959,817 | ₩9,967,167 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,258,419 | ₩10,359,956 | ₩10,232,854 | ₩10,300,470 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,365,872 | ₩10,448,805 | ₩10,214,076 | ₩10,324,278 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,248,829 | ₩10,499,667 | ₩10,194,251 | ₩10,451,662 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,292,207 | ₩10,390,874 | ₩10,201,159 | ₩10,302,710 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,206,055 | ₩10,310,114 | ₩10,193,031 | ₩10,246,348 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,251,632 | ₩10,271,015 | ₩10,107,884 | ₩10,201,843 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,406,003 | ₩10,435,392 | ₩10,247,608 | ₩10,254,610 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,107,508 | ₩10,435,365 | ₩10,103,645 | ₩10,377,729 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,984,591 | ₩10,229,327 | ₩9,984,591 | ₩10,173,702 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,247,608 | ₩10,268,533 | ₩9,988,119 | ₩9,993,967 | -2.48% | 2.3만 |
|---|