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 | ₩8,011,152 | ₩8,013,607 | ₩7,907,858 | ₩7,911,600 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,891,094 | ₩8,073,435 | ₩7,869,890 | ₩8,050,260 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,030,746 | ₩8,030,746 | ₩7,816,017 | ₩7,955,133 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,041,610 | ₩8,129,991 | ₩7,939,482 | ₩8,109,337 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,046,840 | ₩8,046,840 | ₩7,885,903 | ₩8,006,887 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,259,464 | ₩8,315,068 | ₩7,977,275 | ₩8,038,592 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,221,175 | ₩8,258,807 | ₩7,995,676 | ₩8,216,333 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,400,003 | ₩8,422,359 | ₩8,238,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,253,899 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,384,150 | ₩8,429,628 | ₩8,305,908 | ₩8,361,512 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,351,279 | ₩8,560,899 | ₩8,351,279 | ₩8,406,118 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,370,900 | ₩8,473,349 | ₩8,339,906 | ₩8,445,963 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,367,869 | ₩8,443,107 | ₩8,309,515 | ₩8,362,665 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,429,078 | ₩8,475,347 | ₩8,370,672 | ₩8,370,873 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,329,351 | ₩8,553,778 | ₩8,329,351 | ₩8,501,379 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,315,068 | ₩8,392,210 | ₩8,219,753 | ₩8,300,249 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,330,102 | ₩8,382,125 | ₩8,237,483 | ₩8,248,642 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,350,621 | ₩8,468,333 | ₩8,279,018 | ₩8,371,704 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,408,988 | ₩8,480,229 | ₩8,248,011 | ₩8,296,869 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,415,426 | ₩8,464,686 | ₩8,355,302 | ₩8,392,117 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,252,437 | ₩8,478,017 | ₩8,248,024 | ₩8,448,592 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,248,413 | ₩8,304,299 | ₩8,130,769 | ₩8,262,441 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,394,168 | ₩8,394,168 | ₩8,124,411 | ₩8,165,236 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,229,530 | ₩8,323,920 | ₩8,180,954 | ₩8,298,035 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,343,554 | ₩8,360,680 | ₩8,175,965 | ₩8,203,565 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,539,239 | ₩8,552,785 | ₩8,424,076 | ₩8,447,640 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,555,856 | ₩8,667,291 | ₩8,463,170 | ₩8,548,360 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,472,196 | ₩8,544,403 | ₩8,368,714 | ₩8,485,326 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,438,453 | ₩8,543,370 | ₩8,382,125 | ₩8,416,753 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,493,077 | ₩8,585,925 | ₩8,451,194 | ₩8,469,608 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,585,978 | ₩8,661,283 | ₩8,496,122 | ₩8,578,294 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,470,238 | ₩8,565,003 | ₩8,407,821 | ₩8,536,960 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,575,853 | ₩8,677,163 | ₩8,455,954 | ₩8,540,541 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,654,672 | ₩8,654,672 | ₩8,490,395 | ₩8,628,546 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,592,939 | ₩8,677,163 | ₩8,522,502 | ₩8,580,064 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,528,349 | ₩8,635,534 | ₩8,404,589 | ₩8,527,652 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,494,445 | ₩8,581,485 | ₩8,422,614 | ₩8,449,182 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,505,644 | ₩8,753,433 | ₩8,505,644 | ₩8,608,590 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,510,821 | ₩8,510,821 | ₩8,338,149 | ₩8,379,939 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,428,931 | ₩8,497,691 | ₩8,367,118 | ₩8,447,613 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,523,307 | ₩8,562,750 | ₩8,443,308 | ₩8,459,817 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,537,979 | ₩8,595,192 | ₩8,430,714 | ₩8,549,768 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,589,841 | ₩8,601,991 | ₩8,395,644 | ₩8,441,068 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,458,530 | ₩8,628,935 | ₩8,448,927 | ₩8,623,477 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,522,824 | ₩8,522,824 | ₩8,315,068 | ₩8,438,828 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,476,005 | ₩8,695,858 | ₩8,476,005 | ₩8,570,073 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,509,506 | ₩8,509,506 | ₩8,352,218 | ₩8,455,633 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,398,219 | ₩8,602,018 | ₩8,329,686 | ₩8,537,402 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,301,657 | ₩8,472,304 | ₩8,264,869 | ₩8,405,394 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,440,518 | ₩8,448,458 | ₩8,207,790 | ₩8,320,567 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,362,008 | ₩8,362,008 | ₩8,195,988 | ₩8,244,054 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,523,173 | ₩8,576,510 | ₩8,249,365 | ₩8,434,001 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,579,273 | ₩8,796,296 | ₩8,543,585 | ₩8,558,874 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,575,571 | ₩8,750,510 | ₩8,575,571 | ₩8,679,013 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,724,451 | ₩8,817,982 | ₩8,449,383 | ₩8,464,659 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,251,807 | ₩8,729,722 | ₩8,251,807 | ₩8,602,970 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,282,881 | ₩8,412,810 | ₩7,938,543 | ₩8,254,744 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,499,931 | ₩8,669,357 | ₩8,420,361 | ₩8,515,273 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,636,164 | ₩8,723,083 | ₩8,482,241 | ₩8,483,247 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,730,834 | ₩8,745,158 | ₩8,543,062 | ₩8,645,860 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,985,370 | ₩9,163,245 | ₩8,690,909 | ₩8,704,052 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,744,233 | ₩9,002,872 | ₩8,741,658 | ₩8,987,113 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,539,709 | ₩8,750,939 | ₩8,501,500 | ₩8,714,151 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,683,882 | ₩8,687,838 | ₩8,458,570 | ₩8,554,864 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,689,782 | ₩8,786,599 | ₩8,607,383 | ₩8,634,246 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,768,360 | ₩8,817,996 | ₩8,683,506 | ₩8,689,769 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,669,638 | ₩8,737,540 | ₩8,597,660 | ₩8,679,107 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,886,407 | ₩8,931,362 | ₩8,589,626 | ₩8,622,363 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩9,019,167 | ₩9,143,249 | ₩8,895,983 | ₩8,977,175 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,985,638 | ₩8,987,314 | ₩8,792,044 | ₩8,977,135 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,956,696 | ₩9,083,608 | ₩8,893,354 | ₩9,053,755 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,098,160 | ₩9,225,863 | ₩8,906,109 | ₩8,910,172 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,153,281 | ₩9,193,823 | ₩9,040,665 | ₩9,137,723 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,119,752 | ₩9,168,931 | ₩9,000,136 | ₩9,147,956 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,168,556 | ₩9,254,081 | ₩9,133,016 | ₩9,158,136 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,074,060 | ₩9,329,614 | ₩9,074,060 | ₩9,139,118 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,677,310 | ₩9,209,313 | ₩8,677,310 | ₩9,072,584 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,490,757 | ₩8,644,465 | ₩8,482,724 | ₩8,569,308 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,653,437 | ₩8,706,694 | ₩8,512,739 | ₩8,519,659 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,549,754 | ₩8,795,209 | ₩8,517,137 | ₩8,705,246 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,565,070 | ₩8,756,330 | ₩8,392,438 | ₩8,416,914 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,556,848 | ₩8,703,676 | ₩8,556,848 | ₩8,633,696 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,682,889 | ₩8,780,859 | ₩8,487,928 | ₩8,496,122 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,718,751 | ₩8,750,939 | ₩8,549,674 | ₩8,549,674 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,471,015 | ₩8,690,185 | ₩8,458,959 | ₩8,690,185 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,602,729 | ₩8,602,729 | ₩8,388,737 | ₩8,455,941 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,425,269 | ₩8,646,839 | ₩8,402,242 | ₩8,592,107 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,252,786 | ₩8,400,995 | ₩8,194,365 | ₩8,303,145 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,255,991 | ₩8,387,490 | ₩8,214,563 | ₩8,291,665 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,313,405 | ₩8,388,897 | ₩8,254,180 | ₩8,284,584 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,234,600 | ₩8,336,700 | ₩8,122,319 | ₩8,206,986 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,203,793 | ₩8,310,857 | ₩8,127,308 | ₩8,289,533 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,227,894 | ₩8,259,827 | ₩8,094,960 | ₩8,209,534 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,278,415 | ₩8,336,727 | ₩8,152,254 | ₩8,187,391 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,087,034 | ₩8,263,447 | ₩7,974,633 | ₩8,262,147 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,178,003 | ₩8,363,483 | ₩8,112,059 | ₩8,178,379 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,198,228 | ₩8,248,735 | ₩8,090,856 | ₩8,090,856 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,091,259 | ₩8,180,954 | ₩7,993,865 | ₩8,096,449 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,966,372 | ₩8,160,046 | ₩7,856,961 | ₩8,111,041 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,742,401 | ₩8,046,840 | ₩7,633,098 | ₩8,033,925 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,584,066 | ₩7,790,682 | ₩7,482,957 | ₩7,743,099 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,513,066 | ₩7,691,800 | ₩7,483,548 | ₩7,667,002 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,644,511 | ₩7,644,511 | ₩7,377,624 | ₩7,461,593 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,747,055 | ₩7,775,568 | ₩7,605,953 | ₩7,618,493 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,710,375 | ₩7,785,921 | ₩7,577,669 | ₩7,671,455 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,987,226 | ₩7,987,226 | ₩7,765,496 | ₩7,772,792 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,058,897 | ₩8,058,897 | ₩7,895,372 | ₩7,927,036 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,090,065 | ₩8,134,014 | ₩7,962,361 | ₩8,012,064 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,214,751 | ₩8,308,362 | ₩8,040,671 | ₩8,058,709 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,421,340 | ₩8,421,340 | ₩8,127,321 | ₩8,180,686 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,192,662 | ₩8,192,662 | ₩7,995,380 | ₩8,052,647 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,194,982 | ₩8,292,885 | ₩7,952,960 | ₩7,955,804 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,501,339 | ₩8,503,096 | ₩8,250,050 | ₩8,253,564 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,322,176 | ₩8,496,122 | ₩8,322,176 | ₩8,470,466 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,586,314 | ₩8,640,952 | ₩8,308,563 | ₩8,325,127 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,736,454 | ₩8,741,296 | ₩8,583,416 | ₩8,640,107 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,697,427 | ₩8,790,247 | ₩8,637,035 | ₩8,693,980 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,238,738 | ₩9,238,738 | ₩8,722,708 | ₩8,722,708 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,894,534 | ₩8,944,076 | ₩8,708,585 | ₩8,944,076 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,905,492 | ₩8,954,859 | ₩8,594,897 | ₩8,865,968 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,723,453 | ₩9,782,946 | ₩9,286,657 | ₩9,298,794 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,388,248 | ₩9,518,031 | ₩9,330,847 | ₩9,518,031 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,082,334 | ₩9,465,605 | ₩9,082,334 | ₩9,389,214 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,119,752 | ₩9,168,704 | ₩8,981,333 | ₩8,990,452 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,153,214 | ₩9,186,809 | ₩9,026,489 | ₩9,075,776 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,052,722 | ₩9,209,179 | ₩9,052,722 | ₩9,178,373 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,043,884 | ₩9,114,615 | ₩8,974,037 | ₩9,095,196 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,099,260 | ₩9,159,638 | ₩9,001,651 | ₩9,052,749 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,990,694 | ₩9,242,990 | ₩8,990,694 | ₩9,118,076 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,927,862 | ₩9,159,463 | ₩8,904,231 | ₩9,060,071 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,878,347 | ₩8,991,325 | ₩8,670,631 | ₩8,707,003 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,903,198 | ₩9,033,637 | ₩8,863,930 | ₩9,006,359 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,882,263 | ₩9,092,929 | ₩8,827,625 | ₩8,936,204 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,831,340 | ₩9,051,327 | ₩8,761,010 | ₩8,937,612 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,847,501 | ₩8,929,310 | ₩8,675,379 | ₩8,837,885 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,761,037 | ₩8,836,771 | ₩8,668,365 | ₩8,716,525 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,720,092 | ₩8,817,620 | ₩8,648,797 | ₩8,651,372 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,739,096 | ₩8,893,099 | ₩8,708,143 | ₩8,757,940 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,732,189 | ₩8,787,418 | ₩8,583,296 | ₩8,787,418 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,690,587 | ₩8,773,939 | ₩8,655,369 | ₩8,717,316 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,664,033 | ₩8,844,953 | ₩8,658,762 | ₩8,758,570 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,620,714 | ₩8,620,714 | ₩8,450,563 | ₩8,542,230 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,724,116 | ₩8,724,116 | ₩8,526,231 | ₩8,607,302 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,773,671 | ₩8,875,195 | ₩8,650,353 | ₩8,694,369 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,852,892 | ₩8,931,134 | ₩8,776,608 | ₩8,847,165 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,711,362 | ₩8,811,317 | ₩8,627,419 | ₩8,805,845 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,709,712 | ₩8,773,765 | ₩8,541,319 | ₩8,672,562 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,793,909 | ₩8,815,957 | ₩8,635,346 | ₩8,635,600 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,096,899 | ₩9,096,899 | ₩8,865,391 | ₩8,866,156 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,113,046 | ₩9,263,254 | ₩8,988,589 | ₩9,097,275 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,222,336 | ₩9,266,205 | ₩8,982,929 | ₩9,216,354 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,414,776 | ₩9,428,415 | ₩9,177,019 | ₩9,332,765 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,674,220 | ₩9,745,381 | ₩9,470,366 | ₩9,488,351 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,837,262 | ₩9,837,262 | ₩9,658,917 | ₩9,724,968 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,802,821 | ₩9,937,150 | ₩9,718,289 | ₩9,872,266 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,885,610 | ₩9,985,565 | ₩9,827,324 | ₩9,945,559 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,941,469 | ₩10,150,096 | ₩9,883,411 | ₩10,082,409 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,817,145 | ₩9,994,859 | ₩9,803,626 | ₩9,970,223 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,033,578 | ₩10,069,011 | ₩9,712,576 | ₩9,767,711 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩10,011,744 | ₩10,140,856 | ₩9,979,329 | ₩10,064,974 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,184,899 | ₩10,277,384 | ₩9,950,011 | ₩10,000,653 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,129,630 | ₩10,331,633 | ₩10,054,406 | ₩10,166,646 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,078,667 | ₩10,172,037 | ₩10,018,504 | ₩10,093,608 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,916,899 | ₩10,118,620 | ₩9,871,300 | ₩10,089,557 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,996,026 | ₩10,016,304 | ₩9,744,710 | ₩9,952,600 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,896,937 | ₩10,896,937 | ₩10,056,431 | ₩10,068,515 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,930,291 | ₩10,997,348 | ₩10,824,689 | ₩10,858,084 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,809,588 | ₩10,896,763 | ₩10,717,063 | ₩10,859,546 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,682,006 | ₩10,896,856 | ₩10,661,178 | ₩10,855,562 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,775,765 | ₩10,795,882 | ₩10,563,422 | ₩10,571,201 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,812,539 | ₩10,861,893 | ₩10,440,895 | ₩10,742,317 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,796,177 | ₩10,922,513 | ₩10,729,120 | ₩10,789,190 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,487,715 | ₩10,860,994 | ₩10,462,502 | ₩10,763,775 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,312,790 | ₩10,729,120 | ₩10,300,719 | ₩10,421,811 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,160,490 | ₩10,363,860 | ₩10,121,235 | ₩10,351,428 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,149,721 | ₩10,260,619 | ₩9,951,151 | ₩10,240,583 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,307,948 | ₩10,452,443 | ₩10,118,096 | ₩10,224,529 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,190,813 | ₩10,529,585 | ₩10,167,451 | ₩10,227,641 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,279,838 | ₩10,279,838 | ₩9,996,657 | ₩10,058,228 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,287,241 | ₩10,358,429 | ₩10,136,457 | ₩10,279,141 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,430,475 | ₩10,660,427 | ₩10,180,996 | ₩10,253,216 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,487,715 | ₩10,592,337 | ₩10,407,770 | ₩10,410,345 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,134,968 | ₩10,508,596 | ₩10,130,958 | ₩10,456,533 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,991,520 | ₩10,131,562 | ₩9,953,593 | ₩10,107,206 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,203,849 | ₩10,223,094 | ₩9,951,983 | ₩10,141,084 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,219,822 | ₩10,268,130 | ₩10,050,731 | ₩10,223,523 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,216,765 | ₩10,314,466 | ₩10,137,275 | ₩10,166,860 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,206,411 | ₩10,297,742 | ₩10,058,550 | ₩10,290,996 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,204,694 | ₩10,344,629 | ₩10,036,206 | ₩10,181,600 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,058,537 | ₩10,226,394 | ₩9,843,968 | ₩10,168,081 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,539,529 | ₩9,911,025 | ₩9,539,529 | ₩9,905,097 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,764,304 | ₩9,833,225 | ₩9,563,012 | ₩9,584,390 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,723,265 | ₩9,727,100 | ₩9,417,485 | ₩9,709,491 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,724,740 | ₩9,958,675 | ₩9,724,740 | ₩9,818,768 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,773,249 | ₩9,908,342 | ₩9,709,854 | ₩9,761,984 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,832,474 | ₩9,913,224 | ₩9,763,499 | ₩9,780,626 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,860,812 | ₩9,877,496 | ₩9,768,810 | ₩9,826,801 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,897,613 | ₩9,951,259 | ₩9,830,288 | ₩9,864,433 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,923,122 | ₩9,959,628 | ₩9,847,200 | ₩9,900,510 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,802,714 | ₩9,971,376 | ₩9,791,663 | ₩9,904,708 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,978,055 | ₩9,978,055 | ₩9,745,769 | ₩9,841,352 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,991,493 | ₩10,051,844 | ₩9,883,679 | ₩9,920,506 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,100,581 | ₩10,187,916 | ₩9,882,861 | ₩9,924,047 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,168,095 | ₩10,208,342 | ₩10,053,212 | ₩10,141,191 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,984,760 | ₩10,199,370 | ₩9,949,462 | ₩10,021,735 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,230,779 | ₩10,266,454 | ₩10,084,917 | ₩10,099,106 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,151,518 | ₩10,236,050 | ₩10,101,493 | ₩10,236,050 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,071,961 | ₩10,179,038 | ₩10,020,180 | ₩10,082,436 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,114,449 | ₩10,206,062 | ₩10,031,969 | ₩10,073,517 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,850,673 | ₩10,092,079 | ₩9,850,673 | ₩10,064,411 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,945,224 | ₩10,002,785 | ₩9,783,348 | ₩9,814,852 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,060,146 | ₩10,112,893 | ₩9,972,556 | ₩9,975,882 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩10,022,902 | ₩10,164,071 | ₩10,022,902 | ₩10,109,621 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,252,949 | ₩10,281,394 | ₩10,036,582 | ₩10,084,930 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,257,052 | ₩10,389,530 | ₩10,230,270 | ₩10,299,177 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,143,417 | ₩10,266,427 | ₩10,081,470 | ₩10,194,139 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,991,493 | ₩10,212,150 | ₩9,991,493 | ₩10,081,470 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,202,669 | ₩10,202,669 | ₩10,042,027 | ₩10,068,327 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,972,636 | ₩10,184,349 | ₩9,972,636 | ₩10,147,964 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,843,968 | ₩10,029,715 | ₩9,837,557 | ₩9,996,026 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,688,797 | ₩9,864,072 | ₩9,688,797 | ₩9,741,397 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,697,461 | ₩10,006,541 | ₩9,697,461 | ₩9,909,442 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,642,542 | ₩9,661,157 | ₩9,498,047 | ₩9,607,029 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,544,639 | ₩9,666,589 | ₩9,513,565 | ₩9,548,783 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,529,457 | ₩9,599,786 | ₩9,428,214 | ₩9,585,302 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,735,563 | ₩9,771,399 | ₩9,582,794 | ₩9,598,056 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,790,322 | ₩9,810,439 | ₩9,676,325 | ₩9,752,623 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,732,237 | ₩9,877,590 | ₩9,722,688 | ₩9,730,735 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,835,921 | ₩9,896,245 | ₩9,725,934 | ₩9,773,397 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,884,202 | ₩9,884,202 | ₩9,740,995 | ₩9,791,945 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,699,916 | ₩9,878,850 | ₩9,673,884 | ₩9,839,689 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,629,251 | ₩9,734,893 | ₩9,601,771 | ₩9,724,928 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,609,241 | ₩9,705,964 | ₩9,568,846 | ₩9,649,569 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,581,064 | ₩9,723,962 | ₩9,536,243 | ₩9,631,893 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,481,860 | ₩9,602,616 | ₩9,392,634 | ₩9,583,826 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,584,350 | ₩9,589,151 | ₩9,441,626 | ₩9,484,971 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,627,990 | ₩9,746,158 | ₩9,627,990 | ₩9,670,719 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,837,262 | ₩9,911,186 | ₩9,634,750 | ₩9,717,511 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,899,223 | ₩10,058,550 | ₩9,762,011 | ₩9,834,995 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,792,361 | ₩10,017,002 | ₩9,757,370 | ₩10,006,688 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩10,004,904 | ₩10,030,909 | ₩9,924,007 | ₩9,975,842 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,350,919 | ₩10,350,919 | ₩9,958,555 | ₩9,965,904 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,257,119 | ₩10,358,643 | ₩10,231,557 | ₩10,299,164 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,364,558 | ₩10,447,481 | ₩10,212,781 | ₩10,322,969 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,247,530 | ₩10,498,337 | ₩10,192,959 | ₩10,450,337 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,290,903 | ₩10,389,557 | ₩10,199,866 | ₩10,301,404 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,204,761 | ₩10,308,807 | ₩10,191,739 | ₩10,245,049 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,250,333 | ₩10,269,713 | ₩10,106,603 | ₩10,200,550 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,404,685 | ₩10,434,069 | ₩10,246,310 | ₩10,253,311 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,106,227 | ₩10,434,042 | ₩10,102,365 | ₩10,376,413 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,983,326 | ₩10,228,030 | ₩9,983,326 | ₩10,172,413 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,246,310 | ₩10,267,232 | ₩9,986,853 | ₩9,992,700 | -2.48% | 2.3만 |
|---|