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 | ₩8,010,734 | ₩8,013,189 | ₩7,907,445 | ₩7,911,187 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,890,682 | ₩8,073,014 | ₩7,869,479 | ₩8,049,839 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,030,327 | ₩8,030,327 | ₩7,815,609 | ₩7,954,718 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,041,190 | ₩8,129,566 | ₩7,939,068 | ₩8,108,914 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,046,420 | ₩8,046,420 | ₩7,885,492 | ₩8,006,469 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,259,033 | ₩8,314,634 | ₩7,976,859 | ₩8,038,173 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,220,746 | ₩8,258,376 | ₩7,995,258 | ₩8,215,904 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,399,564 | ₩8,421,920 | ₩8,238,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,253,468 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,383,712 | ₩8,429,188 | ₩8,305,474 | ₩8,361,075 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,350,843 | ₩8,560,452 | ₩8,350,843 | ₩8,405,679 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,370,463 | ₩8,472,907 | ₩8,339,471 | ₩8,445,523 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,367,432 | ₩8,442,666 | ₩8,309,082 | ₩8,362,229 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,428,638 | ₩8,474,905 | ₩8,370,235 | ₩8,370,436 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,328,916 | ₩8,553,331 | ₩8,328,916 | ₩8,500,935 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,314,634 | ₩8,391,772 | ₩8,219,324 | ₩8,299,815 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,329,667 | ₩8,381,688 | ₩8,237,053 | ₩8,248,211 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,350,185 | ₩8,467,891 | ₩8,278,586 | ₩8,371,267 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,408,549 | ₩8,479,787 | ₩8,247,581 | ₩8,296,436 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,414,986 | ₩8,464,244 | ₩8,354,866 | ₩8,391,679 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,252,006 | ₩8,477,574 | ₩8,247,594 | ₩8,448,151 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,247,983 | ₩8,303,865 | ₩8,130,344 | ₩8,262,010 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,393,730 | ₩8,393,730 | ₩8,123,987 | ₩8,164,809 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,229,101 | ₩8,323,485 | ₩8,180,527 | ₩8,297,602 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,343,119 | ₩8,360,243 | ₩8,175,538 | ₩8,203,137 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,538,794 | ₩8,552,339 | ₩8,423,636 | ₩8,447,199 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,555,410 | ₩8,666,839 | ₩8,462,729 | ₩8,547,913 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,471,754 | ₩8,543,957 | ₩8,368,277 | ₩8,484,883 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,438,012 | ₩8,542,924 | ₩8,381,688 | ₩8,416,314 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,492,634 | ₩8,585,476 | ₩8,450,753 | ₩8,469,165 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,585,530 | ₩8,660,831 | ₩8,495,678 | ₩8,577,846 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,469,796 | ₩8,564,556 | ₩8,407,383 | ₩8,536,514 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,575,405 | ₩8,676,710 | ₩8,455,513 | ₩8,540,095 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,654,220 | ₩8,654,220 | ₩8,489,952 | ₩8,628,096 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,592,490 | ₩8,676,710 | ₩8,522,057 | ₩8,579,616 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,527,904 | ₩8,635,083 | ₩8,404,150 | ₩8,527,207 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,494,002 | ₩8,581,037 | ₩8,422,174 | ₩8,448,741 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,505,200 | ₩8,752,976 | ₩8,505,200 | ₩8,608,140 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,510,377 | ₩8,510,377 | ₩8,337,714 | ₩8,379,502 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,428,491 | ₩8,497,247 | ₩8,366,681 | ₩8,447,172 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,522,862 | ₩8,562,303 | ₩8,442,867 | ₩8,459,376 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,537,533 | ₩8,594,743 | ₩8,430,274 | ₩8,549,321 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,589,392 | ₩8,601,542 | ₩8,395,206 | ₩8,440,628 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,458,089 | ₩8,628,484 | ₩8,448,486 | ₩8,623,026 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,522,379 | ₩8,522,379 | ₩8,314,634 | ₩8,438,388 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,475,562 | ₩8,695,404 | ₩8,475,562 | ₩8,569,625 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,509,062 | ₩8,509,062 | ₩8,351,782 | ₩8,455,192 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,397,780 | ₩8,601,569 | ₩8,329,252 | ₩8,536,956 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,301,223 | ₩8,471,861 | ₩8,264,438 | ₩8,404,955 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,440,078 | ₩8,448,017 | ₩8,207,361 | ₩8,320,133 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,361,571 | ₩8,361,571 | ₩8,195,560 | ₩8,243,624 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,522,728 | ₩8,576,062 | ₩8,248,935 | ₩8,433,560 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,578,825 | ₩8,795,837 | ₩8,543,139 | ₩8,558,427 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,575,124 | ₩8,750,053 | ₩8,575,124 | ₩8,678,560 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,723,996 | ₩8,817,522 | ₩8,448,942 | ₩8,464,217 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,251,376 | ₩8,729,266 | ₩8,251,376 | ₩8,602,521 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,282,448 | ₩8,412,371 | ₩7,938,129 | ₩8,254,313 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,499,487 | ₩8,668,904 | ₩8,419,921 | ₩8,514,829 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,635,713 | ₩8,722,628 | ₩8,481,798 | ₩8,482,804 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,730,379 | ₩8,744,702 | ₩8,542,616 | ₩8,645,409 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,984,901 | ₩9,162,767 | ₩8,690,456 | ₩8,703,598 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,743,776 | ₩9,002,402 | ₩8,741,202 | ₩8,986,644 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,539,263 | ₩8,750,482 | ₩8,501,056 | ₩8,713,696 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,683,428 | ₩8,687,385 | ₩8,458,128 | ₩8,554,417 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,689,329 | ₩8,786,141 | ₩8,606,934 | ₩8,633,796 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,767,903 | ₩8,817,535 | ₩8,683,053 | ₩8,689,316 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,669,186 | ₩8,737,084 | ₩8,597,211 | ₩8,678,654 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,885,943 | ₩8,930,896 | ₩8,589,178 | ₩8,621,913 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,018,696 | ₩9,142,772 | ₩8,895,518 | ₩8,976,707 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,985,169 | ₩8,986,845 | ₩8,791,585 | ₩8,976,667 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,956,229 | ₩9,083,134 | ₩8,892,890 | ₩9,053,282 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,097,685 | ₩9,225,382 | ₩8,905,644 | ₩8,909,707 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,152,803 | ₩9,193,343 | ₩9,040,193 | ₩9,137,246 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,119,276 | ₩9,168,453 | ₩8,999,666 | ₩9,147,478 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,168,078 | ₩9,253,598 | ₩9,132,539 | ₩9,157,658 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,073,586 | ₩9,329,127 | ₩9,073,586 | ₩9,138,641 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,676,857 | ₩9,208,832 | ₩8,676,857 | ₩9,072,111 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,490,314 | ₩8,644,014 | ₩8,482,281 | ₩8,568,860 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,652,986 | ₩8,706,240 | ₩8,512,294 | ₩8,519,214 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,549,308 | ₩8,794,750 | ₩8,516,693 | ₩8,704,792 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,564,623 | ₩8,755,873 | ₩8,392,000 | ₩8,416,475 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,556,402 | ₩8,703,222 | ₩8,556,402 | ₩8,633,246 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,682,436 | ₩8,780,401 | ₩8,487,485 | ₩8,495,678 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,718,296 | ₩8,750,482 | ₩8,549,228 | ₩8,549,228 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,470,573 | ₩8,689,732 | ₩8,458,517 | ₩8,689,732 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,602,280 | ₩8,602,280 | ₩8,388,299 | ₩8,455,500 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,424,830 | ₩8,646,388 | ₩8,401,804 | ₩8,591,659 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,252,355 | ₩8,400,556 | ₩8,193,938 | ₩8,302,712 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,255,560 | ₩8,387,052 | ₩8,214,134 | ₩8,291,232 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,312,971 | ₩8,388,460 | ₩8,253,750 | ₩8,284,152 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,234,170 | ₩8,336,265 | ₩8,121,895 | ₩8,206,557 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,203,365 | ₩8,310,423 | ₩8,126,884 | ₩8,289,100 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,227,464 | ₩8,259,395 | ₩8,094,537 | ₩8,209,105 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,277,982 | ₩8,336,292 | ₩8,151,828 | ₩8,186,964 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,086,612 | ₩8,263,016 | ₩7,974,217 | ₩8,261,715 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,177,576 | ₩8,363,047 | ₩8,111,636 | ₩8,177,952 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,197,800 | ₩8,248,305 | ₩8,090,434 | ₩8,090,434 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,090,836 | ₩8,180,527 | ₩7,993,448 | ₩8,096,026 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,965,956 | ₩8,159,620 | ₩7,856,551 | ₩8,110,617 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,741,997 | ₩8,046,420 | ₩7,632,700 | ₩8,033,506 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,583,670 | ₩7,790,276 | ₩7,482,567 | ₩7,742,694 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,512,674 | ₩7,691,399 | ₩7,483,158 | ₩7,666,602 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,644,112 | ₩7,644,112 | ₩7,377,239 | ₩7,461,204 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,746,651 | ₩7,775,162 | ₩7,605,556 | ₩7,618,095 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,709,973 | ₩7,785,515 | ₩7,577,273 | ₩7,671,055 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,986,809 | ₩7,986,809 | ₩7,765,091 | ₩7,772,386 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,058,477 | ₩8,058,477 | ₩7,894,960 | ₩7,926,622 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,089,643 | ₩8,133,590 | ₩7,961,946 | ₩8,011,646 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,214,322 | ₩8,307,929 | ₩8,040,251 | ₩8,058,289 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,420,901 | ₩8,420,901 | ₩8,126,897 | ₩8,180,259 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,192,235 | ₩8,192,235 | ₩7,994,963 | ₩8,052,227 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,194,555 | ₩8,292,453 | ₩7,952,545 | ₩7,955,388 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,500,895 | ₩8,502,652 | ₩8,249,619 | ₩8,253,133 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,321,741 | ₩8,495,678 | ₩8,321,741 | ₩8,470,024 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,585,865 | ₩8,640,501 | ₩8,308,130 | ₩8,324,692 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,735,998 | ₩8,740,840 | ₩8,582,968 | ₩8,639,656 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,696,973 | ₩8,789,789 | ₩8,636,584 | ₩8,693,526 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,238,256 | ₩9,238,256 | ₩8,722,252 | ₩8,722,252 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,894,070 | ₩8,943,609 | ₩8,708,131 | ₩8,943,609 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,905,027 | ₩8,954,391 | ₩8,594,448 | ₩8,865,505 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,722,945 | ₩9,782,435 | ₩9,286,172 | ₩9,298,309 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,387,758 | ₩9,517,534 | ₩9,330,360 | ₩9,517,534 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,081,860 | ₩9,465,111 | ₩9,081,860 | ₩9,388,724 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,119,276 | ₩9,168,225 | ₩8,980,864 | ₩8,989,983 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,152,736 | ₩9,186,330 | ₩9,026,018 | ₩9,075,302 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,052,249 | ₩9,208,699 | ₩9,052,249 | ₩9,177,894 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,043,412 | ₩9,114,140 | ₩8,973,569 | ₩9,094,721 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,098,785 | ₩9,159,160 | ₩9,001,181 | ₩9,052,276 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,990,225 | ₩9,242,507 | ₩8,990,225 | ₩9,117,600 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,927,396 | ₩9,158,985 | ₩8,903,766 | ₩9,059,598 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,877,883 | ₩8,990,855 | ₩8,670,179 | ₩8,706,549 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,902,733 | ₩9,033,166 | ₩8,863,467 | ₩9,005,889 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,881,799 | ₩9,092,455 | ₩8,827,164 | ₩8,935,737 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,830,879 | ₩9,050,855 | ₩8,760,553 | ₩8,937,145 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,847,039 | ₩8,928,844 | ₩8,674,926 | ₩8,837,423 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,760,580 | ₩8,836,310 | ₩8,667,912 | ₩8,716,070 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,719,637 | ₩8,817,160 | ₩8,648,346 | ₩8,650,920 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,738,640 | ₩8,892,635 | ₩8,707,688 | ₩8,757,482 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,731,734 | ₩8,786,959 | ₩8,582,848 | ₩8,786,959 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,690,134 | ₩8,773,481 | ₩8,654,917 | ₩8,716,861 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,663,581 | ₩8,844,491 | ₩8,658,310 | ₩8,758,112 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,620,264 | ₩8,620,264 | ₩8,450,122 | ₩8,541,784 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,723,660 | ₩8,723,660 | ₩8,525,786 | ₩8,606,853 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,773,213 | ₩8,874,732 | ₩8,649,902 | ₩8,693,915 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,852,430 | ₩8,930,668 | ₩8,776,150 | ₩8,846,704 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,710,907 | ₩8,810,857 | ₩8,626,969 | ₩8,805,385 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,709,257 | ₩8,773,307 | ₩8,540,873 | ₩8,672,110 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,793,450 | ₩8,815,497 | ₩8,634,895 | ₩8,635,150 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,096,424 | ₩9,096,424 | ₩8,864,928 | ₩8,865,693 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,112,571 | ₩9,262,770 | ₩8,988,120 | ₩9,096,800 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,221,855 | ₩9,265,721 | ₩8,982,460 | ₩9,215,873 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,414,285 | ₩9,427,923 | ₩9,176,540 | ₩9,332,278 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,673,715 | ₩9,744,872 | ₩9,469,872 | ₩9,487,855 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,836,748 | ₩9,836,748 | ₩9,658,413 | ₩9,724,461 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,802,310 | ₩9,936,631 | ₩9,717,782 | ₩9,871,751 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,885,094 | ₩9,985,044 | ₩9,826,811 | ₩9,945,040 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,940,950 | ₩10,149,566 | ₩9,882,895 | ₩10,081,883 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,816,632 | ₩9,994,337 | ₩9,803,114 | ₩9,969,702 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,033,054 | ₩10,068,485 | ₩9,712,069 | ₩9,767,201 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩10,011,222 | ₩10,140,327 | ₩9,978,808 | ₩10,064,449 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,184,367 | ₩10,276,847 | ₩9,949,492 | ₩10,000,131 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,129,102 | ₩10,331,094 | ₩10,053,881 | ₩10,166,115 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,078,141 | ₩10,171,507 | ₩10,017,981 | ₩10,093,081 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,916,381 | ₩10,118,092 | ₩9,870,785 | ₩10,089,031 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,995,504 | ₩10,015,781 | ₩9,744,202 | ₩9,952,080 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,896,368 | ₩10,896,368 | ₩10,055,906 | ₩10,067,989 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,929,721 | ₩10,996,774 | ₩10,824,124 | ₩10,857,518 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,809,024 | ₩10,896,194 | ₩10,716,503 | ₩10,858,979 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,681,448 | ₩10,896,287 | ₩10,660,621 | ₩10,854,996 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,775,202 | ₩10,795,318 | ₩10,562,871 | ₩10,570,649 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,811,975 | ₩10,861,326 | ₩10,440,350 | ₩10,741,756 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,795,614 | ₩10,921,943 | ₩10,728,560 | ₩10,788,627 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,487,167 | ₩10,860,428 | ₩10,461,956 | ₩10,763,213 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,312,251 | ₩10,728,560 | ₩10,300,182 | ₩10,421,267 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,159,959 | ₩10,363,319 | ₩10,120,707 | ₩10,350,888 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,149,191 | ₩10,260,084 | ₩9,950,632 | ₩10,240,048 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,307,410 | ₩10,451,898 | ₩10,117,568 | ₩10,223,996 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,190,281 | ₩10,529,036 | ₩10,166,920 | ₩10,227,107 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,279,302 | ₩10,279,302 | ₩9,996,135 | ₩10,057,703 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,286,704 | ₩10,357,888 | ₩10,135,928 | ₩10,278,604 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,429,930 | ₩10,659,870 | ₩10,180,464 | ₩10,252,681 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,487,167 | ₩10,591,784 | ₩10,407,226 | ₩10,409,801 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,134,439 | ₩10,508,048 | ₩10,130,430 | ₩10,455,988 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,990,998 | ₩10,131,033 | ₩9,953,073 | ₩10,106,679 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,203,316 | ₩10,222,561 | ₩9,951,464 | ₩10,140,555 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,219,289 | ₩10,267,594 | ₩10,050,206 | ₩10,222,990 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,216,231 | ₩10,313,928 | ₩10,136,746 | ₩10,166,329 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,205,878 | ₩10,297,205 | ₩10,058,025 | ₩10,290,459 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,204,162 | ₩10,344,089 | ₩10,035,683 | ₩10,181,068 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,058,012 | ₩10,225,860 | ₩9,843,454 | ₩10,167,550 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,539,031 | ₩9,910,507 | ₩9,539,031 | ₩9,904,580 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,763,794 | ₩9,832,712 | ₩9,562,513 | ₩9,583,890 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,722,758 | ₩9,726,593 | ₩9,416,994 | ₩9,708,985 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,724,233 | ₩9,958,155 | ₩9,724,233 | ₩9,818,255 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,772,739 | ₩9,907,825 | ₩9,709,347 | ₩9,761,474 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,831,961 | ₩9,912,707 | ₩9,762,990 | ₩9,780,115 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,860,298 | ₩9,876,981 | ₩9,768,300 | ₩9,826,288 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,897,097 | ₩9,950,739 | ₩9,829,775 | ₩9,863,918 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,922,604 | ₩9,959,108 | ₩9,846,686 | ₩9,899,994 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,802,203 | ₩9,970,855 | ₩9,791,152 | ₩9,904,191 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,977,534 | ₩9,977,534 | ₩9,745,260 | ₩9,840,838 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,990,972 | ₩10,051,320 | ₩9,883,163 | ₩9,919,988 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,100,054 | ₩10,187,385 | ₩9,882,345 | ₩9,923,529 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,167,564 | ₩10,207,809 | ₩10,052,688 | ₩10,140,662 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,984,239 | ₩10,198,837 | ₩9,948,943 | ₩10,021,212 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,230,245 | ₩10,265,918 | ₩10,084,391 | ₩10,098,579 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,150,988 | ₩10,235,516 | ₩10,100,966 | ₩10,235,516 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,071,436 | ₩10,178,507 | ₩10,019,657 | ₩10,081,910 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,113,921 | ₩10,205,530 | ₩10,031,445 | ₩10,072,992 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,850,159 | ₩10,091,552 | ₩9,850,159 | ₩10,063,886 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,944,705 | ₩10,002,263 | ₩9,782,837 | ₩9,814,339 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,059,621 | ₩10,112,365 | ₩9,972,035 | ₩9,975,361 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,022,379 | ₩10,163,541 | ₩10,022,379 | ₩10,109,093 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,252,413 | ₩10,280,857 | ₩10,036,058 | ₩10,084,404 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,256,516 | ₩10,388,988 | ₩10,229,736 | ₩10,298,640 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,142,888 | ₩10,265,891 | ₩10,080,944 | ₩10,193,607 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,990,972 | ₩10,211,617 | ₩9,990,972 | ₩10,080,944 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,202,136 | ₩10,202,136 | ₩10,041,503 | ₩10,067,801 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,972,116 | ₩10,183,817 | ₩9,972,116 | ₩10,147,434 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,843,454 | ₩10,029,192 | ₩9,837,044 | ₩9,995,504 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,688,292 | ₩9,863,557 | ₩9,688,292 | ₩9,740,889 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,696,955 | ₩10,006,019 | ₩9,696,955 | ₩9,908,925 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,642,039 | ₩9,660,652 | ₩9,497,551 | ₩9,606,527 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,544,140 | ₩9,666,084 | ₩9,513,068 | ₩9,548,284 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,528,960 | ₩9,599,285 | ₩9,427,722 | ₩9,584,801 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,735,055 | ₩9,770,889 | ₩9,582,294 | ₩9,597,555 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,789,811 | ₩9,809,927 | ₩9,675,820 | ₩9,752,114 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,731,729 | ₩9,877,074 | ₩9,722,181 | ₩9,730,227 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,835,407 | ₩9,895,729 | ₩9,725,427 | ₩9,772,887 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,883,686 | ₩9,883,686 | ₩9,740,487 | ₩9,791,434 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,699,409 | ₩9,878,335 | ₩9,673,380 | ₩9,839,176 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,628,748 | ₩9,734,384 | ₩9,601,270 | ₩9,724,421 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,608,740 | ₩9,705,458 | ₩9,568,347 | ₩9,649,065 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,580,564 | ₩9,723,455 | ₩9,535,745 | ₩9,631,391 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,481,365 | ₩9,602,115 | ₩9,392,144 | ₩9,583,326 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,583,849 | ₩9,588,651 | ₩9,441,133 | ₩9,484,476 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,627,488 | ₩9,745,649 | ₩9,627,488 | ₩9,670,214 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,836,748 | ₩9,910,668 | ₩9,634,247 | ₩9,717,004 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,898,706 | ₩10,058,025 | ₩9,761,501 | ₩9,834,482 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,791,849 | ₩10,016,479 | ₩9,756,861 | ₩10,006,166 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩10,004,382 | ₩10,030,386 | ₩9,923,489 | ₩9,975,321 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,350,378 | ₩10,350,378 | ₩9,958,035 | ₩9,965,384 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,256,584 | ₩10,358,103 | ₩10,231,023 | ₩10,298,627 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,364,017 | ₩10,446,935 | ₩10,212,248 | ₩10,322,431 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,246,995 | ₩10,497,789 | ₩10,192,427 | ₩10,449,792 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,290,365 | ₩10,389,015 | ₩10,199,334 | ₩10,300,866 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,204,228 | ₩10,308,269 | ₩10,191,207 | ₩10,244,514 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,249,798 | ₩10,269,177 | ₩10,106,076 | ₩10,200,017 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,404,142 | ₩10,433,525 | ₩10,245,775 | ₩10,252,775 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,105,700 | ₩10,433,498 | ₩10,101,838 | ₩10,375,872 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,982,805 | ₩10,227,496 | ₩9,982,805 | ₩10,171,882 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,245,775 | ₩10,266,696 | ₩9,986,331 | ₩9,992,178 | -2.48% | 2.3만 |
|---|