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 | ₩7,999,445 | ₩8,001,895 | ₩7,896,301 | ₩7,900,037 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,879,561 | ₩8,061,636 | ₩7,858,389 | ₩8,038,495 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,019,010 | ₩8,019,010 | ₩7,804,594 | ₩7,943,507 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,029,857 | ₩8,118,109 | ₩7,927,879 | ₩8,097,486 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,035,080 | ₩8,035,080 | ₩7,874,378 | ₩7,995,186 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,247,394 | ₩8,302,916 | ₩7,965,617 | ₩8,026,844 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,209,160 | ₩8,246,737 | ₩7,983,990 | ₩8,204,325 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,387,726 | ₩8,410,050 | ₩8,226,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,241,836 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,371,897 | ₩8,417,309 | ₩8,293,769 | ₩8,349,292 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,339,074 | ₩8,548,387 | ₩8,339,074 | ₩8,393,833 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,358,666 | ₩8,460,966 | ₩8,327,718 | ₩8,433,620 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,355,640 | ₩8,430,768 | ₩8,297,372 | ₩8,350,444 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,416,759 | ₩8,462,961 | ₩8,358,438 | ₩8,358,639 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,317,178 | ₩8,541,277 | ₩8,317,178 | ₩8,488,955 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,302,916 | ₩8,379,946 | ₩8,207,741 | ₩8,288,118 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,317,928 | ₩8,369,875 | ₩8,225,444 | ₩8,236,587 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,338,417 | ₩8,455,957 | ₩8,266,919 | ₩8,359,470 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,396,698 | ₩8,467,836 | ₩8,235,957 | ₩8,284,744 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,403,127 | ₩8,452,315 | ₩8,343,091 | ₩8,379,852 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,240,376 | ₩8,465,626 | ₩8,235,970 | ₩8,436,245 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,236,358 | ₩8,292,163 | ₩8,118,886 | ₩8,250,366 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,381,901 | ₩8,381,901 | ₩8,112,538 | ₩8,153,303 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,217,503 | ₩8,311,755 | ₩8,168,998 | ₩8,285,908 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,331,360 | ₩8,348,461 | ₩8,164,016 | ₩8,191,576 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,526,760 | ₩8,540,286 | ₩8,411,764 | ₩8,435,294 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,543,352 | ₩8,654,625 | ₩8,450,802 | ₩8,535,867 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,459,815 | ₩8,531,916 | ₩8,356,483 | ₩8,472,925 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,426,121 | ₩8,530,885 | ₩8,369,875 | ₩8,404,452 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,480,665 | ₩8,573,377 | ₩8,438,843 | ₩8,457,230 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,573,430 | ₩8,648,625 | ₩8,483,705 | ₩8,565,757 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,457,859 | ₩8,552,485 | ₩8,395,534 | ₩8,524,484 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,563,320 | ₩8,664,482 | ₩8,443,597 | ₩8,528,059 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,642,023 | ₩8,642,023 | ₩8,477,987 | ₩8,615,936 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,580,381 | ₩8,664,482 | ₩8,510,047 | ₩8,567,524 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,515,886 | ₩8,622,913 | ₩8,392,306 | ₩8,515,189 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,482,031 | ₩8,568,944 | ₩8,410,305 | ₩8,436,834 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,493,214 | ₩8,740,640 | ₩8,493,214 | ₩8,596,009 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,498,383 | ₩8,498,383 | ₩8,325,963 | ₩8,367,692 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,416,612 | ₩8,485,272 | ₩8,354,890 | ₩8,435,267 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,510,851 | ₩8,550,236 | ₩8,430,969 | ₩8,447,454 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,525,501 | ₩8,582,631 | ₩8,418,393 | ₩8,537,273 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,577,287 | ₩8,589,420 | ₩8,383,374 | ₩8,428,732 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,446,168 | ₩8,616,324 | ₩8,436,580 | ₩8,610,874 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,510,369 | ₩8,510,369 | ₩8,302,916 | ₩8,426,495 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,463,618 | ₩8,683,150 | ₩8,463,618 | ₩8,557,548 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,497,070 | ₩8,497,070 | ₩8,340,012 | ₩8,443,276 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,385,945 | ₩8,589,447 | ₩8,317,513 | ₩8,524,925 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,289,524 | ₩8,459,922 | ₩8,252,790 | ₩8,393,110 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,428,183 | ₩8,436,111 | ₩8,195,795 | ₩8,308,407 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,349,787 | ₩8,349,787 | ₩8,184,010 | ₩8,232,006 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,510,716 | ₩8,563,976 | ₩8,237,309 | ₩8,421,675 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,566,734 | ₩8,783,440 | ₩8,531,099 | ₩8,546,366 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,563,039 | ₩8,737,721 | ₩8,563,039 | ₩8,666,329 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,711,701 | ₩8,805,095 | ₩8,437,035 | ₩8,452,288 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,239,747 | ₩8,716,964 | ₩8,239,747 | ₩8,590,398 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,270,776 | ₩8,400,515 | ₩7,926,941 | ₩8,242,680 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,487,508 | ₩8,656,687 | ₩8,408,055 | ₩8,502,829 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,623,542 | ₩8,710,335 | ₩8,469,845 | ₩8,470,849 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,718,075 | ₩8,732,378 | ₩8,530,577 | ₩8,633,225 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,972,238 | ₩9,149,854 | ₩8,678,208 | ₩8,691,332 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,731,454 | ₩8,989,715 | ₩8,728,882 | ₩8,973,979 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,527,229 | ₩8,738,150 | ₩8,489,075 | ₩8,701,416 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,671,191 | ₩8,675,141 | ₩8,446,208 | ₩8,542,361 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,677,083 | ₩8,773,758 | ₩8,594,804 | ₩8,621,628 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,755,546 | ₩8,805,109 | ₩8,670,816 | ₩8,677,070 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,656,968 | ₩8,724,771 | ₩8,585,095 | ₩8,666,423 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,873,420 | ₩8,918,309 | ₩8,577,073 | ₩8,609,762 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,005,986 | ₩9,129,886 | ₩8,882,982 | ₩8,964,056 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,972,506 | ₩8,974,180 | ₩8,779,195 | ₩8,964,016 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,943,606 | ₩9,070,333 | ₩8,880,357 | ₩9,040,523 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,084,863 | ₩9,212,380 | ₩8,893,093 | ₩8,897,150 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,139,904 | ₩9,180,387 | ₩9,027,452 | ₩9,124,369 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,106,424 | ₩9,155,532 | ₩8,986,983 | ₩9,134,587 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,155,157 | ₩9,240,556 | ₩9,119,669 | ₩9,144,751 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,060,798 | ₩9,315,979 | ₩9,060,798 | ₩9,125,762 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,664,629 | ₩9,195,854 | ₩8,664,629 | ₩9,059,325 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,478,349 | ₩8,631,832 | ₩8,470,327 | ₩8,556,784 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,640,791 | ₩8,693,970 | ₩8,500,298 | ₩8,507,208 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,537,259 | ₩8,782,356 | ₩8,504,690 | ₩8,692,524 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,552,553 | ₩8,743,533 | ₩8,380,173 | ₩8,404,613 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,544,343 | ₩8,690,956 | ₩8,544,343 | ₩8,621,078 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,670,199 | ₩8,768,027 | ₩8,475,523 | ₩8,483,705 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,706,009 | ₩8,738,150 | ₩8,537,179 | ₩8,537,179 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,458,636 | ₩8,677,485 | ₩8,446,597 | ₩8,677,485 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,590,157 | ₩8,590,157 | ₩8,376,477 | ₩8,443,584 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,412,956 | ₩8,634,202 | ₩8,389,963 | ₩8,579,550 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,240,725 | ₩8,388,717 | ₩8,182,390 | ₩8,291,011 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,243,925 | ₩8,375,232 | ₩8,202,558 | ₩8,279,547 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,301,255 | ₩8,376,638 | ₩8,242,117 | ₩8,272,476 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,222,565 | ₩8,324,517 | ₩8,110,449 | ₩8,194,992 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,191,804 | ₩8,298,711 | ₩8,115,431 | ₩8,277,418 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,215,869 | ₩8,247,755 | ₩8,083,130 | ₩8,197,536 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,266,316 | ₩8,324,544 | ₩8,140,340 | ₩8,175,426 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,075,216 | ₩8,251,371 | ₩7,962,979 | ₩8,250,072 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,166,052 | ₩8,351,261 | ₩8,100,204 | ₩8,166,427 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,186,246 | ₩8,236,680 | ₩8,079,032 | ₩8,079,032 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,079,434 | ₩8,168,998 | ₩7,982,182 | ₩8,084,617 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,954,729 | ₩8,148,120 | ₩7,845,479 | ₩8,099,187 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,731,086 | ₩8,035,080 | ₩7,621,943 | ₩8,022,184 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,572,982 | ₩7,779,297 | ₩7,472,022 | ₩7,731,783 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,502,086 | ₩7,680,559 | ₩7,472,611 | ₩7,655,797 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,633,339 | ₩7,633,339 | ₩7,366,842 | ₩7,450,689 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,735,733 | ₩7,764,204 | ₩7,594,838 | ₩7,607,359 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,699,107 | ₩7,774,543 | ₩7,566,595 | ₩7,660,244 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,975,553 | ₩7,975,553 | ₩7,754,147 | ₩7,761,432 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,047,120 | ₩8,047,120 | ₩7,883,833 | ₩7,915,451 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,078,242 | ₩8,122,127 | ₩7,950,725 | ₩8,000,355 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,202,746 | ₩8,296,220 | ₩8,028,920 | ₩8,046,932 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,409,033 | ₩8,409,033 | ₩8,115,444 | ₩8,168,730 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,180,689 | ₩8,180,689 | ₩7,983,696 | ₩8,040,879 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,183,006 | ₩8,280,766 | ₩7,941,337 | ₩7,944,177 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,488,915 | ₩8,490,669 | ₩8,237,993 | ₩8,241,501 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,310,013 | ₩8,483,705 | ₩8,310,013 | ₩8,458,087 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,573,765 | ₩8,628,324 | ₩8,296,421 | ₩8,312,960 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,723,687 | ₩8,728,521 | ₩8,570,872 | ₩8,627,479 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,684,716 | ₩8,777,401 | ₩8,624,413 | ₩8,681,274 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,225,236 | ₩9,225,236 | ₩8,709,960 | ₩8,709,960 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,881,535 | ₩8,931,004 | ₩8,695,858 | ₩8,931,004 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,892,477 | ₩8,941,772 | ₩8,582,336 | ₩8,853,011 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,709,243 | ₩9,768,649 | ₩9,273,085 | ₩9,285,205 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,374,528 | ₩9,504,121 | ₩9,317,211 | ₩9,504,121 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,069,061 | ₩9,451,772 | ₩9,069,061 | ₩9,375,492 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,106,424 | ₩9,155,304 | ₩8,968,207 | ₩8,977,313 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,139,837 | ₩9,173,383 | ₩9,013,297 | ₩9,062,512 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,039,492 | ₩9,195,721 | ₩9,039,492 | ₩9,164,960 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,030,667 | ₩9,101,295 | ₩8,960,922 | ₩9,081,904 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,085,962 | ₩9,146,252 | ₩8,988,496 | ₩9,039,519 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,977,555 | ₩9,229,481 | ₩8,977,555 | ₩9,104,750 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,914,814 | ₩9,146,077 | ₩8,891,218 | ₩9,046,830 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,865,372 | ₩8,978,184 | ₩8,657,960 | ₩8,694,278 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,890,186 | ₩9,020,435 | ₩8,850,975 | ₩8,993,197 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,869,282 | ₩9,079,640 | ₩8,814,724 | ₩8,923,144 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,818,434 | ₩9,038,099 | ₩8,748,206 | ₩8,924,550 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,834,570 | ₩8,916,260 | ₩8,662,700 | ₩8,824,969 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,748,233 | ₩8,823,857 | ₩8,655,696 | ₩8,703,786 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,707,348 | ₩8,804,734 | ₩8,636,157 | ₩8,638,728 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,726,324 | ₩8,880,103 | ₩8,695,416 | ₩8,745,140 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,719,428 | ₩8,774,575 | ₩8,570,752 | ₩8,774,575 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,677,886 | ₩8,761,116 | ₩8,642,720 | ₩8,704,576 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,651,371 | ₩8,832,026 | ₩8,646,108 | ₩8,745,769 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,608,115 | ₩8,608,115 | ₩8,438,213 | ₩8,529,746 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,711,366 | ₩8,711,366 | ₩8,513,770 | ₩8,594,723 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,760,849 | ₩8,862,224 | ₩8,637,711 | ₩8,681,663 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,839,954 | ₩8,918,082 | ₩8,763,782 | ₩8,834,236 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,698,631 | ₩8,798,439 | ₩8,614,811 | ₩8,792,975 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,696,983 | ₩8,760,942 | ₩8,528,836 | ₩8,659,888 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,781,057 | ₩8,803,073 | ₩8,622,726 | ₩8,622,980 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,083,604 | ₩9,083,604 | ₩8,852,435 | ₩8,853,199 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,099,728 | ₩9,249,716 | ₩8,975,452 | ₩9,083,980 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,208,858 | ₩9,252,663 | ₩8,969,801 | ₩9,202,885 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,401,017 | ₩9,414,636 | ₩9,163,607 | ₩9,319,126 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,660,081 | ₩9,731,138 | ₩9,456,526 | ₩9,474,484 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,822,885 | ₩9,822,885 | ₩9,644,801 | ₩9,710,756 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,788,495 | ₩9,922,627 | ₩9,704,087 | ₩9,857,838 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,871,162 | ₩9,970,972 | ₩9,812,962 | ₩9,931,024 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,926,940 | ₩10,135,262 | ₩9,868,967 | ₩10,067,674 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,802,798 | ₩9,980,252 | ₩9,789,299 | ₩9,955,652 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,018,914 | ₩10,054,295 | ₩9,698,381 | ₩9,753,436 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,997,113 | ₩10,126,036 | ₩9,964,745 | ₩10,050,265 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,170,014 | ₩10,262,364 | ₩9,935,470 | ₩9,986,038 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,114,827 | ₩10,316,534 | ₩10,039,712 | ₩10,151,788 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,063,938 | ₩10,157,172 | ₩10,003,862 | ₩10,078,856 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,902,406 | ₩10,103,832 | ₩9,856,874 | ₩10,074,812 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,981,417 | ₩10,001,666 | ₩9,730,469 | ₩9,938,055 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,881,011 | ₩10,881,011 | ₩10,041,734 | ₩10,053,800 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,914,317 | ₩10,981,276 | ₩10,808,870 | ₩10,842,216 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,793,791 | ₩10,880,838 | ₩10,701,400 | ₩10,843,675 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,666,395 | ₩10,880,931 | ₩10,645,597 | ₩10,839,698 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,760,016 | ₩10,780,104 | ₩10,547,985 | ₩10,555,752 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,796,737 | ₩10,846,019 | ₩10,425,637 | ₩10,726,617 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,780,399 | ₩10,906,550 | ₩10,713,440 | ₩10,773,422 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,472,388 | ₩10,845,122 | ₩10,447,211 | ₩10,748,044 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,297,718 | ₩10,713,440 | ₩10,285,665 | ₩10,406,580 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,145,641 | ₩10,348,714 | ₩10,106,444 | ₩10,336,300 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,134,887 | ₩10,245,624 | ₩9,936,608 | ₩10,225,617 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,292,884 | ₩10,437,167 | ₩10,103,309 | ₩10,209,587 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,175,920 | ₩10,514,197 | ₩10,152,592 | ₩10,212,694 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,264,815 | ₩10,264,815 | ₩9,982,047 | ₩10,043,528 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,272,207 | ₩10,343,291 | ₩10,121,643 | ₩10,264,118 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,415,231 | ₩10,644,847 | ₩10,166,117 | ₩10,238,232 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,472,388 | ₩10,576,857 | ₩10,392,559 | ₩10,395,130 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,120,156 | ₩10,493,238 | ₩10,116,153 | ₩10,441,252 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,976,918 | ₩10,116,755 | ₩9,939,046 | ₩10,092,435 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,188,937 | ₩10,208,154 | ₩9,937,439 | ₩10,126,263 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,204,886 | ₩10,253,124 | ₩10,036,042 | ₩10,208,582 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,201,833 | ₩10,299,392 | ₩10,122,460 | ₩10,152,002 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,191,495 | ₩10,282,693 | ₩10,043,850 | ₩10,275,956 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,189,781 | ₩10,329,511 | ₩10,021,539 | ₩10,166,720 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,043,837 | ₩10,211,448 | ₩9,829,581 | ₩10,153,221 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,525,587 | ₩9,896,540 | ₩9,525,587 | ₩9,890,621 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,750,034 | ₩9,818,855 | ₩9,549,036 | ₩9,570,383 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,709,055 | ₩9,712,885 | ₩9,403,722 | ₩9,695,302 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,710,528 | ₩9,944,121 | ₩9,710,528 | ₩9,804,418 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,758,966 | ₩9,893,862 | ₩9,695,663 | ₩9,747,717 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,818,105 | ₩9,898,737 | ₩9,749,230 | ₩9,766,332 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,846,401 | ₩9,863,061 | ₩9,754,534 | ₩9,812,440 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,883,148 | ₩9,936,716 | ₩9,815,921 | ₩9,850,017 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,908,620 | ₩9,945,072 | ₩9,832,809 | ₩9,886,041 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,788,388 | ₩9,956,803 | ₩9,777,353 | ₩9,890,233 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,963,472 | ₩9,963,472 | ₩9,731,526 | ₩9,826,970 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,976,891 | ₩10,037,154 | ₩9,869,234 | ₩9,906,008 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,085,820 | ₩10,173,027 | ₩9,868,417 | ₩9,909,544 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,153,234 | ₩10,193,423 | ₩10,038,520 | ₩10,126,370 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,970,168 | ₩10,184,464 | ₩9,934,921 | ₩10,007,089 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,215,827 | ₩10,251,450 | ₩10,070,178 | ₩10,084,347 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,136,682 | ₩10,221,091 | ₩10,086,731 | ₩10,221,091 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,057,242 | ₩10,164,162 | ₩10,005,536 | ₩10,067,701 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,099,667 | ₩10,191,147 | ₩10,017,308 | ₩10,058,795 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,836,277 | ₩10,077,330 | ₩9,836,277 | ₩10,049,702 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,930,689 | ₩9,988,167 | ₩9,769,050 | ₩9,800,508 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,045,444 | ₩10,098,114 | ₩9,957,982 | ₩9,961,303 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,008,254 | ₩10,149,217 | ₩10,008,254 | ₩10,094,846 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,237,964 | ₩10,266,368 | ₩10,021,914 | ₩10,070,192 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,242,062 | ₩10,374,346 | ₩10,215,319 | ₩10,284,126 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,128,593 | ₩10,251,423 | ₩10,066,736 | ₩10,179,241 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,976,891 | ₩10,197,226 | ₩9,976,891 | ₩10,066,736 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,187,758 | ₩10,187,758 | ₩10,027,352 | ₩10,053,613 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,958,062 | ₩10,169,465 | ₩9,958,062 | ₩10,133,133 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,829,581 | ₩10,015,058 | ₩9,823,180 | ₩9,981,417 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,674,638 | ₩9,849,656 | ₩9,674,638 | ₩9,727,161 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,683,289 | ₩9,991,917 | ₩9,683,289 | ₩9,894,960 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,628,450 | ₩9,647,037 | ₩9,484,166 | ₩9,592,988 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,530,690 | ₩9,652,462 | ₩9,499,661 | ₩9,534,828 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,515,530 | ₩9,585,757 | ₩9,414,435 | ₩9,571,293 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,721,335 | ₩9,757,118 | ₩9,568,789 | ₩9,584,029 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,776,014 | ₩9,796,102 | ₩9,662,184 | ₩9,738,370 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,718,014 | ₩9,863,154 | ₩9,708,479 | ₩9,716,514 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,821,546 | ₩9,881,782 | ₩9,711,720 | ₩9,759,113 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,869,757 | ₩9,869,757 | ₩9,726,759 | ₩9,777,634 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,685,740 | ₩9,864,413 | ₩9,659,747 | ₩9,825,309 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,615,178 | ₩9,720,666 | ₩9,587,739 | ₩9,710,716 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,595,198 | ₩9,691,780 | ₩9,554,862 | ₩9,635,467 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,567,062 | ₩9,709,751 | ₩9,522,306 | ₩9,617,817 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,468,003 | ₩9,588,582 | ₩9,378,907 | ₩9,569,820 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,570,343 | ₩9,575,137 | ₩9,427,827 | ₩9,471,109 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,613,920 | ₩9,731,915 | ₩9,613,920 | ₩9,656,586 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,822,885 | ₩9,896,701 | ₩9,620,669 | ₩9,703,310 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,884,756 | ₩10,043,850 | ₩9,747,744 | ₩9,820,622 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,778,050 | ₩10,002,362 | ₩9,743,111 | ₩9,992,064 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,990,283 | ₩10,016,250 | ₩9,909,504 | ₩9,961,263 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,335,791 | ₩10,335,791 | ₩9,944,001 | ₩9,951,339 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,242,129 | ₩10,343,505 | ₩10,216,604 | ₩10,284,112 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,349,411 | ₩10,432,212 | ₩10,197,856 | ₩10,307,883 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,232,554 | ₩10,482,994 | ₩10,178,063 | ₩10,435,064 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,275,863 | ₩10,374,373 | ₩10,184,960 | ₩10,286,349 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,189,847 | ₩10,293,741 | ₩10,176,844 | ₩10,230,076 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,235,353 | ₩10,254,704 | ₩10,091,833 | ₩10,185,642 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,389,479 | ₩10,418,820 | ₩10,231,335 | ₩10,238,326 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,091,458 | ₩10,418,794 | ₩10,087,601 | ₩10,361,249 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,968,736 | ₩10,213,082 | ₩9,968,736 | ₩10,157,546 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,231,335 | ₩10,252,227 | ₩9,972,257 | ₩9,978,096 | -2.48% | 2.3만 |
|---|