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 | ₩7,986,781 | ₩7,989,228 | ₩7,883,801 | ₩7,887,531 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,867,087 | ₩8,048,874 | ₩7,845,948 | ₩8,025,769 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,006,315 | ₩8,006,315 | ₩7,792,239 | ₩7,930,932 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,017,146 | ₩8,105,258 | ₩7,915,329 | ₩8,084,667 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,022,360 | ₩8,022,360 | ₩7,861,913 | ₩7,982,529 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,234,338 | ₩8,289,772 | ₩7,953,007 | ₩8,014,137 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,196,165 | ₩8,233,682 | ₩7,971,351 | ₩8,191,337 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,374,448 | ₩8,396,737 | ₩8,213,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,228,789 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,358,644 | ₩8,403,984 | ₩8,280,640 | ₩8,336,074 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,325,873 | ₩8,534,855 | ₩8,325,873 | ₩8,380,545 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,345,434 | ₩8,447,572 | ₩8,314,534 | ₩8,420,269 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,342,412 | ₩8,417,421 | ₩8,284,236 | ₩8,337,225 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,403,435 | ₩8,449,564 | ₩8,345,206 | ₩8,345,407 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,304,012 | ₩8,527,756 | ₩8,304,012 | ₩8,475,516 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,289,772 | ₩8,366,680 | ₩8,194,747 | ₩8,274,998 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,304,760 | ₩8,356,625 | ₩8,212,423 | ₩8,223,548 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,325,217 | ₩8,442,571 | ₩8,253,832 | ₩8,346,236 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,383,406 | ₩8,454,431 | ₩8,222,919 | ₩8,271,628 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,389,824 | ₩8,438,934 | ₩8,329,884 | ₩8,366,586 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,227,331 | ₩8,452,225 | ₩8,222,932 | ₩8,422,890 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,223,320 | ₩8,279,036 | ₩8,106,033 | ₩8,237,305 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,368,632 | ₩8,368,632 | ₩8,099,695 | ₩8,140,395 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,204,495 | ₩8,298,597 | ₩8,156,066 | ₩8,272,791 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,318,171 | ₩8,335,245 | ₩8,151,092 | ₩8,178,609 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,513,261 | ₩8,526,766 | ₩8,398,448 | ₩8,421,941 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,529,828 | ₩8,640,924 | ₩8,437,424 | ₩8,522,354 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,446,422 | ₩8,518,409 | ₩8,343,254 | ₩8,459,512 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,412,782 | ₩8,517,380 | ₩8,356,625 | ₩8,391,148 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,467,240 | ₩8,559,805 | ₩8,425,484 | ₩8,443,841 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,559,858 | ₩8,634,934 | ₩8,470,275 | ₩8,552,197 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,444,470 | ₩8,538,946 | ₩8,382,243 | ₩8,510,989 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,549,764 | ₩8,650,765 | ₩8,430,230 | ₩8,514,559 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,628,343 | ₩8,628,343 | ₩8,464,566 | ₩8,602,297 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,566,797 | ₩8,650,765 | ₩8,496,575 | ₩8,553,961 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,502,404 | ₩8,609,263 | ₩8,379,021 | ₩8,501,709 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,468,604 | ₩8,555,379 | ₩8,396,991 | ₩8,423,478 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,479,768 | ₩8,726,803 | ₩8,479,768 | ₩8,582,401 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,484,929 | ₩8,484,929 | ₩8,312,783 | ₩8,354,446 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,403,288 | ₩8,471,839 | ₩8,341,663 | ₩8,421,914 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,497,377 | ₩8,536,700 | ₩8,417,622 | ₩8,434,081 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,512,005 | ₩8,569,044 | ₩8,405,067 | ₩8,523,758 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,563,709 | ₩8,575,823 | ₩8,370,103 | ₩8,415,389 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,432,798 | ₩8,602,684 | ₩8,423,224 | ₩8,597,242 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,496,896 | ₩8,496,896 | ₩8,289,772 | ₩8,413,156 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,450,219 | ₩8,669,404 | ₩8,450,219 | ₩8,544,001 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,483,619 | ₩8,483,619 | ₩8,326,809 | ₩8,429,909 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,372,670 | ₩8,575,849 | ₩8,304,346 | ₩8,511,430 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,276,401 | ₩8,446,529 | ₩8,239,726 | ₩8,379,823 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,414,841 | ₩8,422,756 | ₩8,182,820 | ₩8,295,254 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,336,569 | ₩8,336,569 | ₩8,171,054 | ₩8,218,974 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,497,243 | ₩8,550,418 | ₩8,224,269 | ₩8,408,343 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,553,173 | ₩8,769,536 | ₩8,517,594 | ₩8,532,836 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,549,483 | ₩8,723,889 | ₩8,549,483 | ₩8,652,610 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,697,910 | ₩8,791,156 | ₩8,423,678 | ₩8,438,908 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,226,703 | ₩8,703,164 | ₩8,226,703 | ₩8,576,799 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,257,683 | ₩8,387,217 | ₩7,914,392 | ₩8,229,631 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,474,072 | ₩8,642,983 | ₩8,394,744 | ₩8,489,368 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,609,891 | ₩8,696,546 | ₩8,456,436 | ₩8,457,439 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,704,274 | ₩8,718,554 | ₩8,517,072 | ₩8,619,558 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,958,034 | ₩9,135,369 | ₩8,664,470 | ₩8,677,573 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,717,631 | ₩8,975,483 | ₩8,715,064 | ₩8,959,773 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,513,730 | ₩8,724,317 | ₩8,475,636 | ₩8,687,641 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,657,464 | ₩8,661,408 | ₩8,432,837 | ₩8,528,838 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,663,346 | ₩8,759,869 | ₩8,581,198 | ₩8,607,979 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,741,685 | ₩8,791,170 | ₩8,657,089 | ₩8,663,333 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,643,264 | ₩8,710,959 | ₩8,571,504 | ₩8,652,703 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,859,373 | ₩8,904,191 | ₩8,563,495 | ₩8,596,132 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩8,991,729 | ₩9,115,433 | ₩8,868,919 | ₩8,949,865 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,958,302 | ₩8,959,973 | ₩8,765,297 | ₩8,949,825 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,929,448 | ₩9,055,974 | ₩8,866,299 | ₩9,026,211 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,070,481 | ₩9,197,796 | ₩8,879,015 | ₩8,883,066 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,125,435 | ₩9,165,854 | ₩9,013,161 | ₩9,109,924 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,092,008 | ₩9,141,038 | ₩8,972,756 | ₩9,120,126 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,140,664 | ₩9,225,928 | ₩9,105,232 | ₩9,130,275 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,046,455 | ₩9,301,231 | ₩9,046,455 | ₩9,111,315 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,650,912 | ₩9,181,297 | ₩8,650,912 | ₩9,044,984 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,464,927 | ₩8,618,167 | ₩8,456,918 | ₩8,543,238 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,627,112 | ₩8,680,207 | ₩8,486,841 | ₩8,493,740 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,523,744 | ₩8,768,453 | ₩8,491,227 | ₩8,678,763 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,539,014 | ₩8,729,692 | ₩8,366,907 | ₩8,391,308 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,530,817 | ₩8,677,198 | ₩8,530,817 | ₩8,607,431 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,656,474 | ₩8,754,146 | ₩8,462,106 | ₩8,470,275 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,692,227 | ₩8,724,317 | ₩8,523,664 | ₩8,523,664 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,445,245 | ₩8,663,748 | ₩8,433,225 | ₩8,663,748 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,576,558 | ₩8,576,558 | ₩8,363,217 | ₩8,430,217 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,399,638 | ₩8,620,534 | ₩8,376,681 | ₩8,565,968 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,227,679 | ₩8,375,437 | ₩8,169,437 | ₩8,277,885 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,230,875 | ₩8,361,973 | ₩8,189,573 | ₩8,266,440 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,288,114 | ₩8,363,377 | ₩8,229,070 | ₩8,259,381 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,209,548 | ₩8,311,339 | ₩8,097,609 | ₩8,182,019 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,178,836 | ₩8,285,573 | ₩8,102,584 | ₩8,264,314 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,202,863 | ₩8,234,699 | ₩8,070,334 | ₩8,184,559 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,253,230 | ₩8,311,365 | ₩8,127,453 | ₩8,162,484 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,062,432 | ₩8,238,308 | ₩7,950,373 | ₩8,237,012 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,153,124 | ₩8,338,040 | ₩8,087,381 | ₩8,153,499 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,173,287 | ₩8,223,641 | ₩8,066,242 | ₩8,066,242 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,066,644 | ₩8,156,066 | ₩7,969,546 | ₩8,071,818 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,942,136 | ₩8,135,221 | ₩7,833,059 | ₩8,086,365 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,718,847 | ₩8,022,360 | ₩7,609,877 | ₩8,009,484 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,560,994 | ₩7,766,982 | ₩7,460,193 | ₩7,719,543 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,490,210 | ₩7,668,400 | ₩7,460,782 | ₩7,643,678 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,621,255 | ₩7,621,255 | ₩7,355,180 | ₩7,438,894 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,723,487 | ₩7,751,913 | ₩7,582,815 | ₩7,595,316 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,686,919 | ₩7,762,235 | ₩7,554,616 | ₩7,648,117 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,962,927 | ₩7,962,927 | ₩7,741,872 | ₩7,749,145 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,034,380 | ₩8,034,380 | ₩7,871,353 | ₩7,902,920 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,065,453 | ₩8,109,269 | ₩7,938,138 | ₩7,987,690 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,189,760 | ₩8,283,087 | ₩8,016,209 | ₩8,034,193 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,395,721 | ₩8,395,721 | ₩8,102,597 | ₩8,155,798 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,167,739 | ₩8,167,739 | ₩7,971,057 | ₩8,028,150 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,170,052 | ₩8,267,657 | ₩7,928,766 | ₩7,931,601 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,475,476 | ₩8,477,228 | ₩8,224,951 | ₩8,228,455 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,296,858 | ₩8,470,275 | ₩8,296,858 | ₩8,444,697 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,560,192 | ₩8,614,665 | ₩8,283,287 | ₩8,299,800 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,709,877 | ₩8,714,703 | ₩8,557,304 | ₩8,613,822 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,670,968 | ₩8,763,506 | ₩8,610,760 | ₩8,667,531 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,210,632 | ₩9,210,632 | ₩8,696,172 | ₩8,696,172 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,867,475 | ₩8,916,866 | ₩8,682,092 | ₩8,916,866 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,878,400 | ₩8,927,616 | ₩8,568,749 | ₩8,838,996 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,693,872 | ₩9,753,184 | ₩9,258,405 | ₩9,270,506 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,359,688 | ₩9,489,075 | ₩9,302,461 | ₩9,489,075 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,054,704 | ₩9,436,809 | ₩9,054,704 | ₩9,360,650 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,092,008 | ₩9,140,811 | ₩8,954,010 | ₩8,963,102 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,125,368 | ₩9,158,861 | ₩8,999,029 | ₩9,048,166 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,025,182 | ₩9,181,163 | ₩9,025,182 | ₩9,150,451 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,016,371 | ₩9,086,887 | ₩8,946,737 | ₩9,067,526 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,071,578 | ₩9,131,772 | ₩8,974,266 | ₩9,025,209 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,963,343 | ₩9,214,871 | ₩8,963,343 | ₩9,090,337 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,900,701 | ₩9,131,598 | ₩8,877,142 | ₩9,032,509 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,851,337 | ₩8,963,971 | ₩8,644,254 | ₩8,680,515 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,876,113 | ₩9,006,155 | ₩8,836,964 | ₩8,978,960 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,855,241 | ₩9,065,267 | ₩8,800,770 | ₩8,909,018 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,804,474 | ₩9,023,791 | ₩8,734,358 | ₩8,910,422 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,820,585 | ₩8,902,145 | ₩8,648,987 | ₩8,810,998 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,734,384 | ₩8,809,888 | ₩8,641,994 | ₩8,690,007 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,693,564 | ₩8,790,795 | ₩8,622,486 | ₩8,625,053 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,712,510 | ₩8,866,045 | ₩8,681,651 | ₩8,731,296 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,705,624 | ₩8,760,685 | ₩8,557,184 | ₩8,760,685 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,664,149 | ₩8,747,247 | ₩8,629,038 | ₩8,690,797 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,637,675 | ₩8,818,045 | ₩8,632,420 | ₩8,731,924 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,594,488 | ₩8,594,488 | ₩8,424,855 | ₩8,516,243 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,697,575 | ₩8,697,575 | ₩8,500,292 | ₩8,581,117 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,746,980 | ₩8,848,195 | ₩8,624,037 | ₩8,667,919 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,825,960 | ₩8,903,964 | ₩8,749,908 | ₩8,820,251 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,684,860 | ₩8,784,511 | ₩8,601,173 | ₩8,779,056 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,683,215 | ₩8,747,073 | ₩8,515,334 | ₩8,646,179 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,767,156 | ₩8,789,137 | ₩8,609,075 | ₩8,609,329 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,069,224 | ₩9,069,224 | ₩8,838,421 | ₩8,839,184 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,085,323 | ₩9,235,073 | ₩8,961,244 | ₩9,069,599 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,194,280 | ₩9,238,015 | ₩8,955,601 | ₩9,188,316 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,386,134 | ₩9,399,732 | ₩9,149,101 | ₩9,304,373 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,644,789 | ₩9,715,733 | ₩9,441,556 | ₩9,459,485 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,807,335 | ₩9,807,335 | ₩9,629,533 | ₩9,695,383 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,772,999 | ₩9,906,919 | ₩9,688,725 | ₩9,842,232 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,855,536 | ₩9,955,187 | ₩9,797,427 | ₩9,915,303 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,911,225 | ₩10,119,217 | ₩9,853,344 | ₩10,051,736 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,787,279 | ₩9,964,453 | ₩9,773,802 | ₩9,939,891 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,003,054 | ₩10,038,379 | ₩9,683,028 | ₩9,737,995 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,981,287 | ₩10,110,006 | ₩9,948,970 | ₩10,034,355 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,153,914 | ₩10,246,118 | ₩9,919,741 | ₩9,970,229 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,098,814 | ₩10,300,202 | ₩10,023,819 | ₩10,135,717 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,048,006 | ₩10,141,092 | ₩9,988,026 | ₩10,062,901 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,886,730 | ₩10,087,837 | ₩9,841,270 | ₩10,058,863 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,965,616 | ₩9,985,833 | ₩9,715,065 | ₩9,922,322 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,863,786 | ₩10,863,786 | ₩10,025,837 | ₩10,037,885 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,897,039 | ₩10,963,892 | ₩10,791,759 | ₩10,825,052 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,776,704 | ₩10,863,613 | ₩10,684,460 | ₩10,826,509 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,649,509 | ₩10,863,706 | ₩10,628,744 | ₩10,822,538 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,742,983 | ₩10,763,039 | ₩10,531,286 | ₩10,539,041 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,779,645 | ₩10,828,849 | ₩10,409,132 | ₩10,709,636 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,763,333 | ₩10,889,284 | ₩10,696,480 | ₩10,756,367 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,455,809 | ₩10,827,953 | ₩10,430,673 | ₩10,731,029 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,281,416 | ₩10,696,480 | ₩10,269,383 | ₩10,390,106 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,129,580 | ₩10,332,332 | ₩10,090,444 | ₩10,319,937 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,118,843 | ₩10,229,405 | ₩9,920,878 | ₩10,209,429 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,276,590 | ₩10,420,645 | ₩10,087,315 | ₩10,193,424 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,159,811 | ₩10,497,553 | ₩10,136,520 | ₩10,196,527 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,248,565 | ₩10,248,565 | ₩9,966,245 | ₩10,027,629 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,255,945 | ₩10,326,917 | ₩10,105,620 | ₩10,247,870 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,398,743 | ₩10,627,995 | ₩10,150,023 | ₩10,222,024 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,455,809 | ₩10,560,113 | ₩10,376,107 | ₩10,378,674 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,104,136 | ₩10,476,627 | ₩10,100,138 | ₩10,424,723 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,961,124 | ₩10,100,739 | ₩9,923,312 | ₩10,076,458 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,172,807 | ₩10,191,994 | ₩9,921,707 | ₩10,110,233 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,188,731 | ₩10,236,892 | ₩10,020,155 | ₩10,192,421 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,185,683 | ₩10,283,088 | ₩10,106,436 | ₩10,135,931 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,175,361 | ₩10,266,415 | ₩10,027,950 | ₩10,259,689 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,173,650 | ₩10,313,158 | ₩10,005,674 | ₩10,150,625 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,027,937 | ₩10,195,283 | ₩9,814,020 | ₩10,137,148 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,510,508 | ₩9,880,873 | ₩9,510,508 | ₩9,874,964 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,734,599 | ₩9,803,311 | ₩9,533,919 | ₩9,555,233 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,693,685 | ₩9,697,509 | ₩9,388,835 | ₩9,679,953 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,695,156 | ₩9,928,379 | ₩9,695,156 | ₩9,788,897 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,743,517 | ₩9,878,199 | ₩9,680,314 | ₩9,732,286 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,802,562 | ₩9,883,066 | ₩9,733,797 | ₩9,750,871 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,830,814 | ₩9,847,447 | ₩9,739,092 | ₩9,796,906 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,867,503 | ₩9,920,985 | ₩9,800,382 | ₩9,834,424 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,892,934 | ₩9,929,329 | ₩9,817,243 | ₩9,870,391 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,772,893 | ₩9,941,041 | ₩9,761,875 | ₩9,874,576 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,947,700 | ₩9,947,700 | ₩9,716,121 | ₩9,811,413 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,961,097 | ₩10,021,265 | ₩9,853,611 | ₩9,890,326 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,069,853 | ₩10,156,923 | ₩9,852,795 | ₩9,893,856 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,137,161 | ₩10,177,286 | ₩10,022,629 | ₩10,110,340 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,954,385 | ₩10,168,341 | ₩9,919,194 | ₩9,991,247 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,199,655 | ₩10,235,221 | ₩10,054,237 | ₩10,068,383 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,120,635 | ₩10,204,910 | ₩10,070,763 | ₩10,204,910 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,041,321 | ₩10,148,071 | ₩9,989,697 | ₩10,051,763 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,083,679 | ₩10,175,014 | ₩10,001,450 | ₩10,042,872 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,820,706 | ₩10,061,377 | ₩9,820,706 | ₩10,033,793 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,914,968 | ₩9,972,355 | ₩9,753,585 | ₩9,784,993 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,029,541 | ₩10,082,128 | ₩9,942,218 | ₩9,945,533 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩9,992,411 | ₩10,133,150 | ₩9,992,411 | ₩10,078,865 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,221,757 | ₩10,250,116 | ₩10,006,049 | ₩10,054,250 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,225,848 | ₩10,357,923 | ₩10,199,147 | ₩10,267,845 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,112,559 | ₩10,235,194 | ₩10,050,800 | ₩10,163,127 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,961,097 | ₩10,181,083 | ₩9,961,097 | ₩10,050,800 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,171,630 | ₩10,171,630 | ₩10,011,478 | ₩10,037,697 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,942,298 | ₩10,153,366 | ₩9,942,298 | ₩10,117,092 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,814,020 | ₩9,999,203 | ₩9,807,630 | ₩9,965,616 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,659,322 | ₩9,834,063 | ₩9,659,322 | ₩9,711,762 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,667,960 | ₩9,976,099 | ₩9,667,960 | ₩9,879,295 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,613,207 | ₩9,631,766 | ₩9,469,152 | ₩9,577,802 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,515,602 | ₩9,637,181 | ₩9,484,622 | ₩9,519,733 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,500,467 | ₩9,570,582 | ₩9,399,532 | ₩9,556,141 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,705,946 | ₩9,741,672 | ₩9,553,641 | ₩9,568,857 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,760,538 | ₩9,780,594 | ₩9,646,888 | ₩9,722,953 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,702,630 | ₩9,847,540 | ₩9,693,110 | ₩9,701,132 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,805,998 | ₩9,866,139 | ₩9,696,346 | ₩9,743,664 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,854,132 | ₩9,854,132 | ₩9,711,361 | ₩9,762,156 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,670,407 | ₩9,848,797 | ₩9,644,455 | ₩9,809,755 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,599,957 | ₩9,705,277 | ₩9,572,561 | ₩9,695,343 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,580,008 | ₩9,676,437 | ₩9,539,736 | ₩9,620,213 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,551,917 | ₩9,694,380 | ₩9,507,232 | ₩9,602,591 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,453,014 | ₩9,573,403 | ₩9,364,060 | ₩9,554,671 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,555,192 | ₩9,559,979 | ₩9,412,902 | ₩9,456,116 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,598,700 | ₩9,716,508 | ₩9,598,700 | ₩9,641,299 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,807,335 | ₩9,881,034 | ₩9,605,439 | ₩9,687,949 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,869,108 | ₩10,027,950 | ₩9,732,313 | ₩9,805,076 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,762,570 | ₩9,986,528 | ₩9,727,687 | ₩9,976,246 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,974,468 | ₩10,000,393 | ₩9,893,816 | ₩9,945,494 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,319,429 | ₩10,319,429 | ₩9,928,259 | ₩9,935,586 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,225,915 | ₩10,327,130 | ₩10,200,431 | ₩10,267,832 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,333,027 | ₩10,415,697 | ₩10,181,712 | ₩10,291,565 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,216,355 | ₩10,466,399 | ₩10,161,950 | ₩10,418,545 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,259,596 | ₩10,357,950 | ₩10,168,836 | ₩10,270,065 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,173,716 | ₩10,277,446 | ₩10,160,734 | ₩10,213,882 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,219,150 | ₩10,238,470 | ₩10,075,857 | ₩10,169,518 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,373,032 | ₩10,402,327 | ₩10,215,138 | ₩10,222,118 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,075,482 | ₩10,402,300 | ₩10,071,632 | ₩10,344,846 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,952,955 | ₩10,196,914 | ₩9,952,955 | ₩10,141,466 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,215,138 | ₩10,235,997 | ₩9,956,471 | ₩9,962,300 | -2.48% | 2.3만 |
|---|