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 | ₩7,991,679 | ₩7,994,128 | ₩7,888,636 | ₩7,892,368 | -1.24% | 2.5만 |
| 2026.10.08 | ₩7,871,912 | ₩8,053,810 | ₩7,850,760 | ₩8,030,691 | +2.02% | 3.8만 |
| 2026.10.07 | ₩8,011,225 | ₩8,011,225 | ₩7,797,018 | ₩7,935,796 | -0.94% | 5.5만 |
| 2026.10.06 | ₩8,022,062 | ₩8,110,229 | ₩7,920,183 | ₩8,089,625 | +0.84% | 3.2만 |
| 2026.10.05 | ₩8,027,280 | ₩8,027,280 | ₩7,866,734 | ₩7,987,425 | -0.50% | 5.5만 |
| 2026.10.02 | ₩8,239,388 | ₩8,294,856 | ₩7,957,884 | ₩8,019,052 | -2.67% | 4.1만 |
| 2026.10.01 | ₩8,201,191 | ₩8,238,732 | ₩7,976,240 | ₩8,196,361 | -0.06% | 4.9만 |
| 2026.09.30 | ₩8,379,584 | ₩8,401,886 | ₩8,218,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,233,835 |
| -1.74% |
| 3.3만 |
| 2026.09.29 | ₩8,363,770 | ₩8,409,138 | ₩8,285,718 | ₩8,341,187 | -0.27% | 2.6만 |
|---|
| 2026.09.28 | ₩8,330,979 | ₩8,540,089 | ₩8,330,979 | ₩8,385,685 | +0.66% | 3.7만 |
|---|
| 2026.09.25 | ₩8,350,552 | ₩8,452,753 | ₩8,319,634 | ₩8,425,433 | +0.90% | 2.5만 |
|---|
| 2026.09.24 | ₩8,347,528 | ₩8,422,584 | ₩8,289,317 | ₩8,342,338 | -0.06% | 4만 |
|---|
| 2026.09.23 | ₩8,408,589 | ₩8,454,746 | ₩8,350,324 | ₩8,350,525 | -0.69% | 3.3만 |
|---|
| 2026.09.22 | ₩8,309,104 | ₩8,532,986 | ₩8,309,104 | ₩8,480,714 | +2.07% | 4.5만 |
|---|
| 2026.09.21 | ₩8,294,856 | ₩8,371,811 | ₩8,199,773 | ₩8,280,073 | -0.18% | 3.9만 |
|---|
| 2026.09.18 | ₩8,309,854 | ₩8,361,750 | ₩8,217,460 | ₩8,228,591 | -0.98% | 12.4만 |
|---|
| 2026.09.17 | ₩8,330,323 | ₩8,447,749 | ₩8,258,894 | ₩8,351,355 | +0.25% | 3.2만 |
|---|
| 2026.09.16 | ₩8,388,547 | ₩8,459,616 | ₩8,227,962 | ₩8,276,701 | -1.33% | 3.9만 |
|---|
| 2026.09.15 | ₩8,394,970 | ₩8,444,110 | ₩8,334,992 | ₩8,371,717 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩8,232,377 | ₩8,457,408 | ₩8,227,975 | ₩8,428,055 | +2.38% | 3.1만 |
|---|
| 2026.09.11 | ₩8,228,363 | ₩8,284,113 | ₩8,111,005 | ₩8,242,357 | +0.17% | 3.7만 |
|---|
| 2026.09.10 | ₩8,373,764 | ₩8,373,764 | ₩8,104,663 | ₩8,145,388 | -2.73% | 5만 |
|---|
| 2026.09.09 | ₩8,209,526 | ₩8,303,686 | ₩8,161,068 | ₩8,277,865 | +0.83% | 3.8만 |
|---|
| 2026.09.08 | ₩8,323,273 | ₩8,340,357 | ₩8,156,091 | ₩8,183,624 | -1.68% | 4.6만 |
|---|
| 2026.09.04 | ₩8,518,483 | ₩8,531,995 | ₩8,403,599 | ₩8,427,106 | -1.07% | 3만 |
|---|
| 2026.09.03 | ₩8,535,059 | ₩8,646,223 | ₩8,442,598 | ₩8,527,580 | -0.09% | 3.8만 |
|---|
| 2026.09.02 | ₩8,451,602 | ₩8,523,633 | ₩8,348,371 | ₩8,464,700 | +0.15% | 3.7만 |
|---|
| 2026.09.01 | ₩8,417,941 | ₩8,522,603 | ₩8,361,750 | ₩8,396,294 | -0.26% | 4.6만 |
|---|
| 2026.08.31 | ₩8,472,433 | ₩8,565,054 | ₩8,430,651 | ₩8,449,020 | -0.28% | 4.1만 |
|---|
| 2026.08.28 | ₩8,565,108 | ₩8,640,230 | ₩8,475,470 | ₩8,557,442 | -0.09% | 2.4만 |
|---|
| 2026.08.27 | ₩8,449,649 | ₩8,544,183 | ₩8,387,384 | ₩8,516,209 | +0.79% | 3.7만 |
|---|
| 2026.08.26 | ₩8,555,007 | ₩8,656,071 | ₩8,435,400 | ₩8,519,781 | -0.41% | 3만 |
|---|
| 2026.08.25 | ₩8,633,634 | ₩8,633,634 | ₩8,469,757 | ₩8,607,572 | -0.30% | 3.2만 |
|---|
| 2026.08.24 | ₩8,572,051 | ₩8,656,071 | ₩8,501,786 | ₩8,559,208 | -0.15% | 2.6만 |
|---|
| 2026.08.21 | ₩8,507,619 | ₩8,614,543 | ₩8,384,159 | ₩8,506,923 | -0.01% | 2.8만 |
|---|
| 2026.08.20 | ₩8,473,797 | ₩8,560,626 | ₩8,402,141 | ₩8,428,644 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩8,484,969 | ₩8,732,155 | ₩8,484,969 | ₩8,587,664 | +1.21% | 3.3만 |
|---|
| 2026.08.18 | ₩8,490,133 | ₩8,490,133 | ₩8,317,881 | ₩8,359,569 | -1.54% | 3.5만 |
|---|
| 2026.08.17 | ₩8,408,442 | ₩8,477,035 | ₩8,346,779 | ₩8,427,079 | +0.22% | 2.5만 |
|---|
| 2026.08.14 | ₩8,502,589 | ₩8,541,936 | ₩8,422,784 | ₩8,439,254 | -0.74% | 2.4만 |
|---|
| 2026.08.13 | ₩8,517,225 | ₩8,574,299 | ₩8,410,221 | ₩8,528,985 | +0.14% | 2.7만 |
|---|
| 2026.08.12 | ₩8,568,961 | ₩8,581,082 | ₩8,375,236 | ₩8,420,550 | -1.73% | 3.3만 |
|---|
| 2026.08.11 | ₩8,437,969 | ₩8,607,960 | ₩8,428,390 | ₩8,602,515 | +1.95% | 2.2만 |
|---|
| 2026.08.10 | ₩8,502,107 | ₩8,502,107 | ₩8,294,856 | ₩8,418,315 | -0.99% | 4.4만 |
|---|
| 2026.08.07 | ₩8,455,402 | ₩8,674,721 | ₩8,455,402 | ₩8,549,241 | +1.11% | 4만 |
|---|
| 2026.08.06 | ₩8,488,822 | ₩8,488,822 | ₩8,331,916 | ₩8,435,079 | -0.63% | 3.7만 |
|---|
| 2026.08.05 | ₩8,377,805 | ₩8,581,109 | ₩8,309,439 | ₩8,516,649 | +1.66% | 4.2만 |
|---|
| 2026.08.04 | ₩8,281,477 | ₩8,451,709 | ₩8,244,779 | ₩8,384,962 | +1.25% | 4.3만 |
|---|
| 2026.08.03 | ₩8,420,001 | ₩8,427,921 | ₩8,187,839 | ₩8,300,341 | -1.42% | 3.5만 |
|---|
| 2026.07.31 | ₩8,341,682 | ₩8,341,682 | ₩8,176,066 | ₩8,224,015 | -1.41% | 2.9만 |
|---|
| 2026.07.30 | ₩8,502,455 | ₩8,555,662 | ₩8,229,313 | ₩8,413,499 | -1.05% | 3.6만 |
|---|
| 2026.07.29 | ₩8,558,418 | ₩8,774,914 | ₩8,522,818 | ₩8,538,069 | -0.24% | 4만 |
|---|
| 2026.07.28 | ₩8,554,726 | ₩8,729,239 | ₩8,554,726 | ₩8,657,917 | +1.21% | 2.5만 |
|---|
| 2026.07.27 | ₩8,703,244 | ₩8,796,548 | ₩8,428,845 | ₩8,444,083 | -2.98% | 3.1만 |
|---|
| 2026.07.24 | ₩8,231,748 | ₩8,708,502 | ₩8,231,748 | ₩8,582,059 | +4.26% | 3만 |
|---|
| 2026.07.23 | ₩8,262,747 | ₩8,392,361 | ₩7,919,246 | ₩8,234,678 | -0.34% | 4.2만 |
|---|
| 2026.07.22 | ₩8,479,269 | ₩8,648,284 | ₩8,399,893 | ₩8,494,574 | +0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩8,615,171 | ₩8,701,879 | ₩8,461,623 | ₩8,462,626 | -1.77% | 3.1만 |
|---|
| 2026.07.20 | ₩8,709,612 | ₩8,723,901 | ₩8,522,296 | ₩8,624,844 | -0.97% | 3.9만 |
|---|
| 2026.07.17 | ₩8,963,528 | ₩9,140,972 | ₩8,669,784 | ₩8,682,895 | -3.13% | 7.7만 |
|---|
| 2026.07.16 | ₩8,722,978 | ₩8,980,988 | ₩8,720,409 | ₩8,965,268 | +2.78% | 3.5만 |
|---|
| 2026.07.15 | ₩8,518,951 | ₩8,729,667 | ₩8,480,834 | ₩8,692,969 | +2.04% | 2.4만 |
|---|
| 2026.07.14 | ₩8,662,773 | ₩8,666,720 | ₩8,438,009 | ₩8,534,069 | -1.49% | 2.3만 |
|---|
| 2026.07.13 | ₩8,668,660 | ₩8,765,241 | ₩8,586,460 | ₩8,613,258 | -0.64% | 2.8만 |
|---|
| 2026.07.10 | ₩8,747,046 | ₩8,796,561 | ₩8,662,399 | ₩8,668,646 | -0.90% | 1.8만 |
|---|
| 2026.07.09 | ₩8,648,565 | ₩8,716,301 | ₩8,576,761 | ₩8,658,010 | +0.11% | 1.6만 |
|---|
| 2026.07.08 | ₩8,864,806 | ₩8,909,652 | ₩8,568,747 | ₩8,601,404 | -2.97% | 2.4만 |
|---|
| 2026.07.07 | ₩8,997,243 | ₩9,121,024 | ₩8,874,359 | ₩8,955,354 | -0.47% | 2만 |
|---|
| 2026.07.06 | ₩8,963,796 | ₩8,965,468 | ₩8,770,673 | ₩8,955,314 | -0.09% | 2만 |
|---|
| 2026.07.02 | ₩8,934,924 | ₩9,061,528 | ₩8,871,736 | ₩9,031,747 | +1.08% | 1.9만 |
|---|
| 2026.07.01 | ₩9,076,044 | ₩9,203,437 | ₩8,884,460 | ₩8,888,513 | -2.07% | 2.2만 |
|---|
| 2026.06.30 | ₩9,131,031 | ₩9,171,475 | ₩9,018,689 | ₩9,115,511 | -0.17% | 2.8만 |
|---|
| 2026.06.29 | ₩9,097,584 | ₩9,146,644 | ₩8,978,259 | ₩9,125,719 | +0.31% | 2.5만 |
|---|
| 2026.06.26 | ₩9,146,270 | ₩9,231,586 | ₩9,110,816 | ₩9,135,874 | -0.11% | 4.8만 |
|---|
| 2026.06.25 | ₩9,052,003 | ₩9,306,935 | ₩9,052,003 | ₩9,116,903 | +0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩8,656,218 | ₩9,186,927 | ₩8,656,218 | ₩9,050,531 | +4.56% | 3.2만 |
|---|
| 2026.06.23 | ₩8,470,118 | ₩8,623,453 | ₩8,462,104 | ₩8,548,478 | +0.93% | 2.7만 |
|---|
| 2026.06.22 | ₩8,632,403 | ₩8,685,530 | ₩8,492,046 | ₩8,498,949 | -1.55% | 3.2만 |
|---|
| 2026.06.18 | ₩8,528,972 | ₩8,773,830 | ₩8,496,434 | ₩8,684,086 | +1.82% | 5.9만 |
|---|
| 2026.06.17 | ₩8,544,250 | ₩8,735,045 | ₩8,372,038 | ₩8,396,455 | -1.73% | 2.9만 |
|---|
| 2026.06.16 | ₩8,536,049 | ₩8,682,520 | ₩8,536,049 | ₩8,612,710 | +0.90% | 2.4만 |
|---|
| 2026.06.15 | ₩8,661,783 | ₩8,759,515 | ₩8,467,296 | ₩8,475,470 | -2.15% | 2.2만 |
|---|
| 2026.06.12 | ₩8,697,558 | ₩8,729,667 | ₩8,528,892 | ₩8,528,892 | -1.94% | 2.3만 |
|---|
| 2026.06.11 | ₩8,450,424 | ₩8,669,061 | ₩8,438,397 | ₩8,669,061 | +2.59% | 3.7만 |
|---|
| 2026.06.10 | ₩8,581,818 | ₩8,581,818 | ₩8,368,346 | ₩8,435,387 | -1.71% | 2.1만 |
|---|
| 2026.06.09 | ₩8,404,789 | ₩8,625,821 | ₩8,381,818 | ₩8,571,222 | +1.98% | 3.9만 |
|---|
| 2026.06.08 | ₩8,232,725 | ₩8,380,574 | ₩8,174,447 | ₩8,282,962 | +0.61% | 2.5만 |
|---|
| 2026.06.05 | ₩8,235,923 | ₩8,367,102 | ₩8,194,595 | ₩8,271,510 | +0.43% | 3만 |
|---|
| 2026.06.04 | ₩8,293,197 | ₩8,368,506 | ₩8,234,116 | ₩8,264,446 | -0.35% | 3.6만 |
|---|
| 2026.06.03 | ₩8,214,583 | ₩8,316,436 | ₩8,102,576 | ₩8,187,036 | -0.34% | 2.9만 |
|---|
| 2026.06.02 | ₩8,183,852 | ₩8,290,655 | ₩8,107,553 | ₩8,269,383 | +1.05% | 2.9만 |
|---|
| 2026.06.01 | ₩8,207,894 | ₩8,239,749 | ₩8,075,283 | ₩8,189,578 | -0.22% | 5.1만 |
|---|
| 2026.05.29 | ₩8,258,292 | ₩8,316,463 | ₩8,132,437 | ₩8,167,490 | -1.10% | 5.5만 |
|---|
| 2026.05.28 | ₩8,067,377 | ₩8,243,361 | ₩7,955,249 | ₩8,242,063 | +2.17% | 2.4만 |
|---|
| 2026.05.27 | ₩8,158,124 | ₩8,343,154 | ₩8,092,341 | ₩8,158,499 | +0.00% | 5.2만 |
|---|
| 2026.05.26 | ₩8,178,300 | ₩8,228,685 | ₩8,071,189 | ₩8,071,189 | -1.31% | 4.6만 |
|---|
| 2026.05.22 | ₩8,071,591 | ₩8,161,068 | ₩7,974,434 | ₩8,076,768 | +0.06% | 1.9만 |
|---|
| 2026.05.21 | ₩7,947,007 | ₩8,140,211 | ₩7,837,863 | ₩8,091,324 | +1.82% | 2.2만 |
|---|
| 2026.05.20 | ₩7,723,581 | ₩8,027,280 | ₩7,614,544 | ₩8,014,396 | +3.77% | 3.4만 |
|---|
| 2026.05.19 | ₩7,565,631 | ₩7,771,745 | ₩7,464,768 | ₩7,724,277 | +2.10% | 3.2만 |
|---|
| 2026.05.18 | ₩7,494,804 | ₩7,673,103 | ₩7,465,357 | ₩7,648,365 | +2.05% | 2.6만 |
|---|
| 2026.05.15 | ₩7,625,929 | ₩7,625,929 | ₩7,359,691 | ₩7,443,456 | -2.39% | 3.4만 |
|---|
| 2026.05.14 | ₩7,728,224 | ₩7,756,667 | ₩7,587,465 | ₩7,599,974 | -1.66% | 2.4만 |
|---|
| 2026.05.13 | ₩7,691,633 | ₩7,766,996 | ₩7,559,249 | ₩7,652,808 | -0.50% | 2.2만 |
|---|
| 2026.05.12 | ₩7,967,811 | ₩7,967,811 | ₩7,746,620 | ₩7,753,898 | -2.68% | 2만 |
|---|
| 2026.05.11 | ₩8,039,308 | ₩8,039,308 | ₩7,876,180 | ₩7,907,767 | -1.64% | 1.9만 |
|---|
| 2026.05.08 | ₩8,070,400 | ₩8,114,242 | ₩7,943,007 | ₩7,992,589 | -0.96% | 1.3만 |
|---|
| 2026.05.07 | ₩8,194,783 | ₩8,288,167 | ₩8,021,126 | ₩8,039,120 | -1.90% | 1.8만 |
|---|
| 2026.05.06 | ₩8,400,870 | ₩8,400,870 | ₩8,107,566 | ₩8,160,800 | -2.86% | 2만 |
|---|
| 2026.05.05 | ₩8,172,748 | ₩8,172,748 | ₩7,975,945 | ₩8,033,073 | -1.71% | 1.8만 |
|---|
| 2026.05.04 | ₩8,175,062 | ₩8,272,727 | ₩7,933,628 | ₩7,936,465 | -2.92% | 1.8만 |
|---|
| 2026.05.01 | ₩8,480,674 | ₩8,482,427 | ₩8,229,996 | ₩8,233,501 | -2.91% | 2만 |
|---|
| 2026.04.30 | ₩8,301,947 | ₩8,475,470 | ₩8,301,947 | ₩8,449,876 | +1.78% | 2.4만 |
|---|
| 2026.04.29 | ₩8,565,442 | ₩8,619,948 | ₩8,288,367 | ₩8,304,890 | -3.04% | 2.4만 |
|---|
| 2026.04.28 | ₩8,715,218 | ₩8,720,048 | ₩8,562,552 | ₩8,619,104 | -1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩8,676,286 | ₩8,768,880 | ₩8,616,041 | ₩8,672,847 | -0.04% | 1.6만 |
|---|
| 2026.04.24 | ₩9,216,281 | ₩9,216,281 | ₩8,701,505 | ₩8,701,505 | -5.59% | 1.5만 |
|---|
| 2026.04.23 | ₩8,872,914 | ₩8,922,335 | ₩8,687,417 | ₩8,922,335 | +0.56% | 2.9만 |
|---|
| 2026.04.22 | ₩8,883,845 | ₩8,933,091 | ₩8,574,005 | ₩8,844,417 | -0.44% | 3.7만 |
|---|
| 2026.04.21 | ₩9,699,817 | ₩9,759,166 | ₩9,264,083 | ₩9,276,191 | -4.37% | 2.9만 |
|---|
| 2026.04.20 | ₩9,365,428 | ₩9,494,895 | ₩9,308,166 | ₩9,494,895 | +1.38% | 2.4만 |
|---|
| 2026.04.17 | ₩9,060,257 | ₩9,442,596 | ₩9,060,257 | ₩9,366,391 | +3.38% | 3.4만 |
|---|
| 2026.04.16 | ₩9,097,584 | ₩9,146,417 | ₩8,959,501 | ₩8,968,599 | -1.42% | 2.3만 |
|---|
| 2026.04.15 | ₩9,130,964 | ₩9,164,478 | ₩9,004,548 | ₩9,053,715 | -0.85% | 2.3만 |
|---|
| 2026.04.14 | ₩9,030,717 | ₩9,186,794 | ₩9,030,717 | ₩9,156,063 | +1.39% | 2.1만 |
|---|
| 2026.04.13 | ₩9,021,900 | ₩9,092,460 | ₩8,952,223 | ₩9,073,087 | +0.57% | 1.7만 |
|---|
| 2026.04.10 | ₩9,077,141 | ₩9,137,373 | ₩8,979,770 | ₩9,030,744 | -0.51% | 1.3만 |
|---|
| 2026.04.09 | ₩8,968,840 | ₩9,220,522 | ₩8,968,840 | ₩9,095,912 | +1.42% | 2.4만 |
|---|
| 2026.04.08 | ₩8,906,160 | ₩9,137,198 | ₩8,882,586 | ₩9,038,048 | +1.48% | 2.4만 |
|---|
| 2026.04.07 | ₩8,856,766 | ₩8,969,469 | ₩8,649,555 | ₩8,685,838 | -1.93% | 2.4만 |
|---|
| 2026.04.06 | ₩8,881,556 | ₩9,011,679 | ₩8,842,383 | ₩8,984,467 | +1.16% | 1.8만 |
|---|
| 2026.04.02 | ₩8,860,672 | ₩9,070,826 | ₩8,806,167 | ₩8,914,482 | +0.61% | 2.1만 |
|---|
| 2026.04.01 | ₩8,809,873 | ₩9,029,325 | ₩8,739,714 | ₩8,915,886 | +1.20% | 2.4만 |
|---|
| 2026.03.31 | ₩8,825,994 | ₩8,907,605 | ₩8,654,291 | ₩8,816,402 | -0.11% | 3.1만 |
|---|
| 2026.03.30 | ₩8,739,741 | ₩8,815,291 | ₩8,647,294 | ₩8,695,337 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩8,698,896 | ₩8,796,187 | ₩8,627,774 | ₩8,630,342 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩8,717,853 | ₩8,871,482 | ₩8,686,975 | ₩8,736,651 | +0.22% | 2.1만 |
|---|
| 2026.03.25 | ₩8,710,963 | ₩8,766,058 | ₩8,562,432 | ₩8,766,058 | +0.63% | 1.8만 |
|---|
| 2026.03.24 | ₩8,669,462 | ₩8,752,612 | ₩8,634,330 | ₩8,696,127 | +0.31% | 2.6만 |
|---|
| 2026.03.23 | ₩8,642,973 | ₩8,823,453 | ₩8,637,715 | ₩8,737,279 | +1.09% | 3.7만 |
|---|
| 2026.03.20 | ₩8,599,759 | ₩8,599,759 | ₩8,430,022 | ₩8,521,466 | -0.91% | 4.6만 |
|---|
| 2026.03.19 | ₩8,702,909 | ₩8,702,909 | ₩8,505,505 | ₩8,586,380 | -1.34% | 3.1만 |
|---|
| 2026.03.18 | ₩8,752,344 | ₩8,853,621 | ₩8,629,326 | ₩8,673,235 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩8,831,373 | ₩8,909,424 | ₩8,755,274 | ₩8,825,660 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩8,690,186 | ₩8,789,898 | ₩8,606,448 | ₩8,784,440 | +1.08% | 2.2만 |
|---|
| 2026.03.13 | ₩8,688,540 | ₩8,752,438 | ₩8,520,557 | ₩8,651,481 | -0.43% | 2.8만 |
|---|
| 2026.03.12 | ₩8,772,533 | ₩8,794,527 | ₩8,614,355 | ₩8,614,609 | -1.80% | 3.3만 |
|---|
| 2026.03.11 | ₩9,074,786 | ₩9,074,786 | ₩8,843,841 | ₩8,844,604 | -2.54% | 3.4만 |
|---|
| 2026.03.10 | ₩9,090,895 | ₩9,240,737 | ₩8,966,740 | ₩9,075,161 | -0.17% | 3만 |
|---|
| 2026.03.09 | ₩9,199,919 | ₩9,243,681 | ₩8,961,093 | ₩9,193,951 | -0.06% | 2.6만 |
|---|
| 2026.03.06 | ₩9,391,891 | ₩9,405,497 | ₩9,154,712 | ₩9,310,080 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩9,650,704 | ₩9,721,692 | ₩9,447,346 | ₩9,465,287 | -1.92% | 2.4만 |
|---|
| 2026.03.04 | ₩9,813,350 | ₩9,813,350 | ₩9,635,439 | ₩9,701,329 | -1.14% | 1.9만 |
|---|
| 2026.03.03 | ₩9,778,993 | ₩9,912,995 | ₩9,694,667 | ₩9,848,269 | +0.71% | 1.9만 |
|---|
| 2026.03.02 | ₩9,861,580 | ₩9,961,293 | ₩9,803,436 | ₩9,921,384 | +0.61% | 2.4만 |
|---|
| 2026.02.27 | ₩9,917,303 | ₩10,125,423 | ₩9,859,386 | ₩10,057,901 | +1.42% | 2.4만 |
|---|
| 2026.02.26 | ₩9,793,282 | ₩9,970,564 | ₩9,779,796 | ₩9,945,987 | +1.56% | 2.1만 |
|---|
| 2026.02.25 | ₩10,009,189 | ₩10,044,535 | ₩9,688,967 | ₩9,743,968 | -2.65% | 2.6만 |
|---|
| 2026.02.24 | ₩9,987,408 | ₩10,116,206 | ₩9,955,072 | ₩10,040,508 | +0.53% | 2.7만 |
|---|
| 2026.02.23 | ₩10,160,142 | ₩10,252,402 | ₩9,925,825 | ₩9,976,344 | -1.81% | 3만 |
|---|
| 2026.02.20 | ₩10,105,008 | ₩10,306,519 | ₩10,029,966 | ₩10,141,933 | +0.37% | 2.3만 |
|---|
| 2026.02.19 | ₩10,054,168 | ₩10,147,312 | ₩9,994,151 | ₩10,069,072 | +0.15% | 2.4만 |
|---|
| 2026.02.18 | ₩9,892,793 | ₩10,094,024 | ₩9,847,305 | ₩10,065,032 | +1.74% | 2.3만 |
|---|
| 2026.02.17 | ₩9,971,728 | ₩9,991,957 | ₩9,721,023 | ₩9,928,407 | -0.43% | 3.1만 |
|---|
| 2026.02.13 | ₩10,870,449 | ₩10,870,449 | ₩10,031,986 | ₩10,044,041 | -7.60% | 4만 |
|---|
| 2026.02.12 | ₩10,903,722 | ₩10,970,616 | ₩10,798,377 | ₩10,831,691 | -0.66% | 3.1만 |
|---|
| 2026.02.11 | ₩10,783,313 | ₩10,870,275 | ₩10,691,012 | ₩10,833,149 | +0.46% | 2.5만 |
|---|
| 2026.02.10 | ₩10,656,040 | ₩10,870,368 | ₩10,635,263 | ₩10,829,175 | +1.62% | 1.9만 |
|---|
| 2026.02.09 | ₩10,749,571 | ₩10,769,639 | ₩10,537,745 | ₩10,545,505 | -1.90% | 1.9만 |
|---|
| 2026.02.06 | ₩10,786,256 | ₩10,835,490 | ₩10,415,516 | ₩10,716,205 | -0.65% | 3.4만 |
|---|
| 2026.02.05 | ₩10,769,934 | ₩10,895,963 | ₩10,703,040 | ₩10,762,964 | -0.06% | 2.5만 |
|---|
| 2026.02.04 | ₩10,462,222 | ₩10,834,594 | ₩10,437,070 | ₩10,737,611 | +2.63% | 3.4만 |
|---|
| 2026.02.03 | ₩10,287,722 | ₩10,703,040 | ₩10,275,681 | ₩10,396,478 | +1.06% | 2.3만 |
|---|
| 2026.02.02 | ₩10,135,792 | ₩10,338,668 | ₩10,096,633 | ₩10,326,266 | +1.88% | 2.6만 |
|---|
| 2026.01.30 | ₩10,125,049 | ₩10,235,678 | ₩9,926,962 | ₩10,215,690 | +0.90% | 3.4만 |
|---|
| 2026.01.29 | ₩10,282,892 | ₩10,427,036 | ₩10,093,502 | ₩10,199,676 | -0.81% | 2.3만 |
|---|
| 2026.01.28 | ₩10,166,042 | ₩10,503,991 | ₩10,142,736 | ₩10,202,780 | +0.36% | 3만 |
|---|
| 2026.01.27 | ₩10,254,850 | ₩10,254,850 | ₩9,972,357 | ₩10,033,779 | -2.16% | 4만 |
|---|
| 2026.01.26 | ₩10,262,235 | ₩10,333,250 | ₩10,111,817 | ₩10,254,154 | -0.08% | 2.5만 |
|---|
| 2026.01.23 | ₩10,405,121 | ₩10,634,513 | ₩10,156,248 | ₩10,228,293 | -1.70% | 2.7만 |
|---|
| 2026.01.22 | ₩10,462,222 | ₩10,566,589 | ₩10,382,471 | ₩10,385,039 | -0.74% | 3.3만 |
|---|
| 2026.01.21 | ₩10,110,332 | ₩10,483,052 | ₩10,106,332 | ₩10,431,116 | +3.17% | 3.2만 |
|---|
| 2026.01.20 | ₩9,967,233 | ₩10,106,934 | ₩9,929,398 | ₩10,082,638 | +1.16% | 3.7만 |
|---|
| 2026.01.16 | ₩10,179,046 | ₩10,198,244 | ₩9,927,792 | ₩10,116,433 | -0.62% | 8만 |
|---|
| 2026.01.15 | ₩10,194,980 | ₩10,243,171 | ₩10,026,300 | ₩10,198,672 | +0.04% | 2.2만 |
|---|
| 2026.01.14 | ₩10,191,930 | ₩10,289,394 | ₩10,112,634 | ₩10,142,147 | -0.49% | 2.4만 |
|---|
| 2026.01.13 | ₩10,181,601 | ₩10,272,711 | ₩10,034,100 | ₩10,265,981 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩10,179,889 | ₩10,319,483 | ₩10,011,811 | ₩10,156,850 | -0.23% | 3.3만 |
|---|
| 2026.01.09 | ₩10,034,087 | ₩10,201,536 | ₩9,820,039 | ₩10,143,365 | +1.09% | 4.7만 |
|---|
| 2026.01.08 | ₩9,516,340 | ₩9,886,933 | ₩9,516,340 | ₩9,881,020 | +3.83% | 3.1만 |
|---|
| 2026.01.07 | ₩9,740,569 | ₩9,809,323 | ₩9,539,766 | ₩9,561,093 | -1.84% | 2.9만 |
|---|
| 2026.01.06 | ₩9,699,630 | ₩9,703,456 | ₩9,394,593 | ₩9,685,890 | -0.14% | 5.7만 |
|---|
| 2026.01.05 | ₩9,701,102 | ₩9,934,468 | ₩9,701,102 | ₩9,794,900 | +0.97% | 2.2만 |
|---|
| 2026.01.02 | ₩9,749,493 | ₩9,884,257 | ₩9,686,251 | ₩9,738,255 | -0.12% | 2.2만 |
|---|
| 2025.12.31 | ₩9,808,574 | ₩9,889,128 | ₩9,739,766 | ₩9,756,851 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩9,836,843 | ₩9,853,486 | ₩9,745,064 | ₩9,802,915 | -0.34% | 1.2만 |
|---|
| 2025.12.29 | ₩9,873,554 | ₩9,927,070 | ₩9,806,393 | ₩9,840,455 | -0.34% | 1.7만 |
|---|
| 2025.12.26 | ₩9,899,001 | ₩9,935,418 | ₩9,823,264 | ₩9,876,444 | -0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩9,778,886 | ₩9,947,138 | ₩9,767,862 | ₩9,880,632 | +1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩9,953,800 | ₩9,953,800 | ₩9,722,079 | ₩9,817,430 | -1.37% | 1.9만 |
|---|
| 2025.12.22 | ₩9,967,206 | ₩10,027,411 | ₩9,859,654 | ₩9,896,392 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩10,076,029 | ₩10,163,152 | ₩9,858,838 | ₩9,899,924 | -1.75% | 6.6만 |
|---|
| 2025.12.18 | ₩10,143,378 | ₩10,183,528 | ₩10,028,775 | ₩10,116,540 | -0.26% | 3만 |
|---|
| 2025.12.17 | ₩9,960,490 | ₩10,174,577 | ₩9,925,277 | ₩9,997,375 | +0.37% | 2.1만 |
|---|
| 2025.12.16 | ₩10,205,910 | ₩10,241,498 | ₩10,060,403 | ₩10,074,558 | -1.29% | 1.9만 |
|---|
| 2025.12.15 | ₩10,126,842 | ₩10,211,169 | ₩10,076,939 | ₩10,211,169 | +0.83% | 1.8만 |
|---|
| 2025.12.12 | ₩10,047,479 | ₩10,154,295 | ₩9,995,823 | ₩10,057,928 | +0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩10,089,863 | ₩10,181,254 | ₩10,007,583 | ₩10,049,031 | -0.40% | 1.7만 |
|---|
| 2025.12.10 | ₩9,826,729 | ₩10,067,547 | ₩9,826,729 | ₩10,039,947 | +2.17% | 1.7만 |
|---|
| 2025.12.09 | ₩9,921,049 | ₩9,978,471 | ₩9,759,567 | ₩9,790,994 | -1.31% | 1.8만 |
|---|
| 2025.12.08 | ₩10,035,692 | ₩10,088,311 | ₩9,948,315 | ₩9,951,633 | -0.84% | 2만 |
|---|
| 2025.12.05 | ₩9,998,539 | ₩10,139,365 | ₩9,998,539 | ₩10,085,047 | +0.87% | 1.7만 |
|---|
| 2025.12.04 | ₩10,228,026 | ₩10,256,402 | ₩10,012,186 | ₩10,060,416 | -1.64% | 2만 |
|---|
| 2025.12.03 | ₩10,232,119 | ₩10,364,275 | ₩10,205,402 | ₩10,274,142 | +0.41% | 2.3만 |
|---|
| 2025.12.02 | ₩10,118,761 | ₩10,241,471 | ₩10,056,964 | ₩10,169,360 | +0.50% | 2.3만 |
|---|
| 2025.12.01 | ₩9,967,206 | ₩10,187,327 | ₩9,967,206 | ₩10,056,964 | +0.90% | 1.7만 |
|---|
| 2025.11.28 | ₩10,177,869 | ₩10,177,869 | ₩10,017,618 | ₩10,043,853 | -1.32% | 6.5천 |
|---|
| 2025.11.26 | ₩9,948,395 | ₩10,159,593 | ₩9,948,395 | ₩10,123,296 | +1.76% | 1.5만 |
|---|
| 2025.11.25 | ₩9,820,039 | ₩10,005,336 | ₩9,813,644 | ₩9,971,728 | +1.54% | 1.9만 |
|---|
| 2025.11.24 | ₩9,665,246 | ₩9,840,094 | ₩9,665,246 | ₩9,717,718 | +0.54% | 3.6만 |
|---|
| 2025.11.21 | ₩9,673,889 | ₩9,982,217 | ₩9,673,889 | ₩9,885,354 | +2.19% | 1.8만 |
|---|
| 2025.11.20 | ₩9,619,103 | ₩9,637,673 | ₩9,474,960 | ₩9,583,676 | -0.37% | 1.7만 |
|---|
| 2025.11.19 | ₩9,521,438 | ₩9,643,092 | ₩9,490,439 | ₩9,525,572 | +0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩9,506,293 | ₩9,576,452 | ₩9,405,296 | ₩9,562,002 | +0.59% | 2만 |
|---|
| 2025.11.17 | ₩9,711,898 | ₩9,747,647 | ₩9,559,500 | ₩9,574,726 | -1.41% | 1.7만 |
|---|
| 2025.11.14 | ₩9,766,524 | ₩9,786,592 | ₩9,652,804 | ₩9,728,916 | -0.39% | 1.7만 |
|---|
| 2025.11.13 | ₩9,708,580 | ₩9,853,580 | ₩9,699,054 | ₩9,707,082 | -0.02% | 2.7만 |
|---|
| 2025.11.12 | ₩9,812,012 | ₩9,872,190 | ₩9,702,293 | ₩9,749,640 | -0.64% | 2.4만 |
|---|
| 2025.11.11 | ₩9,860,176 | ₩9,860,176 | ₩9,717,317 | ₩9,768,143 | -0.93% | 4.5만 |
|---|
| 2025.11.10 | ₩9,676,337 | ₩9,854,837 | ₩9,650,369 | ₩9,815,771 | +1.44% | 2.3만 |
|---|
| 2025.11.07 | ₩9,605,844 | ₩9,711,229 | ₩9,578,432 | ₩9,701,289 | +0.99% | 1.7만 |
|---|
| 2025.11.06 | ₩9,585,883 | ₩9,682,371 | ₩9,545,586 | ₩9,626,113 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,557,775 | ₩9,700,326 | ₩9,513,062 | ₩9,608,480 | +0.53% | 2만 |
|---|
| 2025.11.04 | ₩9,458,812 | ₩9,579,274 | ₩9,369,803 | ₩9,560,530 | +1.08% | 1.5만 |
|---|
| 2025.11.03 | ₩9,561,052 | ₩9,565,842 | ₩9,418,675 | ₩9,461,915 | -1.04% | 1.9만 |
|---|
| 2025.10.31 | ₩9,604,587 | ₩9,722,467 | ₩9,604,587 | ₩9,647,212 | +0.44% | 1.4만 |
|---|
| 2025.10.30 | ₩9,813,350 | ₩9,887,094 | ₩9,611,330 | ₩9,693,890 | -1.22% | 2만 |
|---|
| 2025.10.29 | ₩9,875,160 | ₩10,034,100 | ₩9,738,282 | ₩9,811,089 | -0.65% | 2.9만 |
|---|
| 2025.10.28 | ₩9,768,558 | ₩9,992,653 | ₩9,733,653 | ₩9,982,364 | +2.19% | 1.7만 |
|---|
| 2025.10.27 | ₩9,980,585 | ₩10,006,526 | ₩9,899,884 | ₩9,951,593 | -0.29% | 1.9만 |
|---|
| 2025.10.24 | ₩10,325,758 | ₩10,325,758 | ₩9,934,348 | ₩9,941,679 | -3.72% | 2.2만 |
|---|
| 2025.10.23 | ₩10,232,187 | ₩10,333,464 | ₩10,206,687 | ₩10,274,129 | +0.41% | 1.8만 |
|---|
| 2025.10.22 | ₩10,339,364 | ₩10,422,085 | ₩10,187,956 | ₩10,297,877 | -0.40% | 1.5만 |
|---|
| 2025.10.21 | ₩10,222,621 | ₩10,472,818 | ₩10,168,183 | ₩10,424,935 | +1.98% | 2.4만 |
|---|
| 2025.10.20 | ₩10,265,888 | ₩10,364,302 | ₩10,175,073 | ₩10,276,363 | +0.10% | 2.2만 |
|---|
| 2025.10.17 | ₩10,179,956 | ₩10,283,749 | ₩10,166,965 | ₩10,220,146 | +0.39% | 5.4만 |
|---|
| 2025.10.16 | ₩10,225,417 | ₩10,244,749 | ₩10,082,036 | ₩10,175,755 | -0.49% | 2.7만 |
|---|
| 2025.10.15 | ₩10,379,393 | ₩10,408,706 | ₩10,221,403 | ₩10,228,387 | -1.45% | 2.2만 |
|---|
| 2025.10.14 | ₩10,081,661 | ₩10,408,680 | ₩10,077,808 | ₩10,351,191 | +2.67% | 2.2만 |
|---|
| 2025.10.13 | ₩9,959,059 | ₩10,203,168 | ₩9,959,059 | ₩10,147,686 | +1.89% | 2.5만 |
|---|
| 2025.10.10 | ₩10,221,403 | ₩10,242,274 | ₩9,962,577 | ₩9,968,410 | -2.48% | 2.3만 |
|---|