시장 데이터를 불러오는 중
전체 종목
뉴마켓 과거 주가
NewMarket Corp Common Stock · NEU · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewMarket Corp Common Stock · NEU · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,213,582 | ₩1,218,208 | ₩1,193,951 | ₩1,197,906 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,213,823 | ₩1,226,065 | ₩1,210,430 | ₩1,211,677 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,228,600 | ₩1,242,116 | ₩1,200,535 | ₩1,214,627 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,244,275 | ₩1,245,495 | ₩1,219,629 | ₩1,242,049 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,241,928 | ₩1,255,377 | ₩1,237,664 | ₩1,239,461 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,243,993 | ₩1,246,688 | ₩1,224,443 | ₩1,239,072 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,203,082 | ₩1,238,281 | ₩1,197,491 | ₩1,235,157 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,217,698 | ₩1,228,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,203,485 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,219,321 | ₩1,224,765 | ₩1,196,311 | ₩1,213,018 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,197,330 | ₩1,231,791 | ₩1,185,986 | ₩1,223,491 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,195,908 | ₩1,205,375 | ₩1,182,017 | ₩1,204,182 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,179,174 | ₩1,203,350 | ₩1,174,025 | ₩1,197,826 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,186,254 | ₩1,195,198 | ₩1,181,534 | ₩1,193,066 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,192,503 | ₩1,194,755 | ₩1,172,899 | ₩1,191,765 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,200,307 | ₩1,203,806 | ₩1,182,714 | ₩1,186,670 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,227,017 | ₩1,227,017 | ₩1,182,526 | ₩1,195,908 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,212,884 | ₩1,212,884 | ₩1,178,209 | ₩1,192,315 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,184,176 | ₩1,201,004 | ₩1,179,187 | ₩1,195,667 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,172,590 | ₩1,189,915 | ₩1,160,080 | ₩1,185,999 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,202,278 | ₩1,203,498 | ₩1,173,033 | ₩1,180,689 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,179,308 | ₩1,192,543 | ₩1,168,930 | ₩1,189,486 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,152,423 | ₩1,188,306 | ₩1,142,889 | ₩1,180,810 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,156,848 | ₩1,167,119 | ₩1,117,546 | ₩1,156,486 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,193,401 | ₩1,199,086 | ₩1,162,761 | ₩1,163,499 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,200,374 | ₩1,213,515 | ₩1,186,549 | ₩1,186,697 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,221,707 | ₩1,227,232 | ₩1,198,201 | ₩1,207,011 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,206,649 | ₩1,228,492 | ₩1,206,649 | ₩1,219,079 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,205,107 | ₩1,220,514 | ₩1,199,824 | ₩1,210,994 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,225,542 | ₩1,233,695 | ₩1,200,106 | ₩1,203,726 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,239,877 | ₩1,256,115 | ₩1,223,330 | ₩1,226,508 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,235,251 | ₩1,252,401 | ₩1,221,211 | ₩1,238,361 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,245,482 | ₩1,256,423 | ₩1,233,025 | ₩1,240,775 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,253,916 | ₩1,258,931 | ₩1,229,015 | ₩1,248,002 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,263,222 | ₩1,263,932 | ₩1,241,204 | ₩1,255,914 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,249,558 | ₩1,269,189 | ₩1,234,741 | ₩1,256,879 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,243,497 | ₩1,258,609 | ₩1,238,455 | ₩1,243,832 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,280,305 | ₩1,291,836 | ₩1,241,217 | ₩1,248,137 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,275,652 | ₩1,289,691 | ₩1,243,872 | ₩1,269,859 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,287,707 | ₩1,316,308 | ₩1,260,500 | ₩1,275,276 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,271,897 | ₩1,289,919 | ₩1,258,931 | ₩1,289,839 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,256,128 | ₩1,284,475 | ₩1,252,682 | ₩1,270,784 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,227,969 | ₩1,262,283 | ₩1,224,738 | ₩1,252,950 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,214,654 | ₩1,239,850 | ₩1,214,654 | ₩1,229,726 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,187,930 | ₩1,224,765 | ₩1,187,112 | ₩1,220,192 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,199,086 | ₩1,199,086 | ₩1,179,710 | ₩1,193,012 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,182,674 | ₩1,208,111 | ₩1,170,606 | ₩1,197,799 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,198,966 | ₩1,207,977 | ₩1,173,851 | ₩1,182,245 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,145,303 | ₩1,193,280 | ₩1,138,022 | ₩1,192,114 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,138,397 | ₩1,157,130 | ₩1,126,249 | ₩1,145,571 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,160,589 | ₩1,173,247 | ₩1,120,751 | ₩1,139,980 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,115,615 | ₩1,175,071 | ₩1,078,472 | ₩1,162,587 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,054,055 | ₩1,057,300 | ₩1,032,493 | ₩1,056,120 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,053,223 | ₩1,072,050 | ₩1,043,314 | ₩1,049,831 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,047,323 | ₩1,063,602 | ₩1,031,715 | ₩1,039,251 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,034,920 | ₩1,047,645 | ₩1,017,327 | ₩1,045,004 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,020,693 | ₩1,033,566 | ₩1,006,895 | ₩1,032,493 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,045,406 | ₩1,055,959 | ₩1,022,771 | ₩1,030,415 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,047,967 | ₩1,063,588 | ₩1,036,301 | ₩1,048,396 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,031,273 | ₩1,053,491 | ₩1,013,989 | ₩1,045,647 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,034,598 | ₩1,048,946 | ₩1,025,400 | ₩1,032,801 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,020,546 | ₩1,035,470 | ₩1,005,112 | ₩1,035,161 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩982,451 | ₩1,011,830 | ₩973,105 | ₩1,010,770 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,024,823 | ₩1,037,937 | ₩982,451 | ₩983,778 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,024,327 | ₩1,033,539 | ₩1,009,161 | ₩1,015,370 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,033,458 | ₩1,045,406 | ₩1,022,597 | ₩1,024,327 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,048,329 | ₩1,052,553 | ₩1,025,333 | ₩1,027,746 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,062,368 | ₩1,067,464 | ₩1,043,019 | ₩1,044,762 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,074,946 | ₩1,077,065 | ₩1,054,604 | ₩1,066,927 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,055,382 | ₩1,070,749 | ₩1,047,699 | ₩1,068,469 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,051,266 | ₩1,057,970 | ₩1,041,960 | ₩1,054,752 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,062,771 | ₩1,080,202 | ₩1,044,427 | ₩1,053,411 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,063,977 | ₩1,067,759 | ₩1,042,013 | ₩1,060,974 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,061,188 | ₩1,076,086 | ₩1,052,928 | ₩1,059,834 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,062,797 | ₩1,067,504 | ₩1,045,969 | ₩1,063,092 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,061,041 | ₩1,090,836 | ₩1,061,041 | ₩1,074,115 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,050,555 | ₩1,067,048 | ₩1,037,937 | ₩1,060,451 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,046,143 | ₩1,064,085 | ₩1,045,728 | ₩1,050,810 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,041,879 | ₩1,060,411 | ₩1,038,768 | ₩1,046,157 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,023,201 | ₩1,047,994 | ₩1,016,818 | ₩1,046,143 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,054,028 | ₩1,062,543 | ₩1,021,256 | ₩1,023,871 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,090,822 | ₩1,090,822 | ₩1,046,546 | ₩1,059,150 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,117,318 | ₩1,117,841 | ₩1,092,404 | ₩1,092,968 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,129,038 | ₩1,135,099 | ₩1,102,180 | ₩1,117,412 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,113,832 | ₩1,140,221 | ₩1,111,539 | ₩1,126,597 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,114,985 | ₩1,127,576 | ₩1,100,141 | ₩1,104,821 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,091,090 | ₩1,110,010 | ₩1,073,940 | ₩1,102,448 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,068,670 | ₩1,081,972 | ₩1,060,773 | ₩1,076,743 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,068,764 | ₩1,078,607 | ₩1,047,162 | ₩1,059,485 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,042,416 | ₩1,071,460 | ₩1,040,163 | ₩1,065,479 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,046,345 | ₩1,063,669 | ₩1,031,380 | ₩1,047,887 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,068,697 | ₩1,080,537 | ₩1,047,377 | ₩1,051,574 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,036,757 | ₩1,070,803 | ₩1,031,702 | ₩1,069,327 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,054,765 | ₩1,068,375 | ₩1,032,587 | ₩1,037,293 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,045,889 | ₩1,060,545 | ₩1,030,790 | ₩1,055,449 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,029,583 | ₩1,050,448 | ₩1,023,402 | ₩1,044,695 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩1,002,390 | ₩1,029,422 | ₩1,001,170 | ₩1,022,074 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩973,064 | ₩989,517 | ₩969,779 | ₩989,209 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩942,478 | ₩972,233 | ₩929,619 | ₩965,864 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩937,584 | ₩955,472 | ₩933,521 | ₩949,786 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩938,483 | ₩952,696 | ₩920,689 | ₩937,584 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩918,597 | ₩940,239 | ₩916,720 | ₩939,555 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩926,495 | ₩940,534 | ₩902,815 | ₩915,620 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩932,824 | ₩937,463 | ₩917,417 | ₩929,096 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩918,208 | ₩931,242 | ₩911,906 | ₩926,160 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩923,505 | ₩926,066 | ₩908,527 | ₩920,622 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩925,744 | ₩925,744 | ₩908,406 | ₩920,193 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩919,093 | ₩928,104 | ₩895,118 | ₩918,396 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩927,970 | ₩928,855 | ₩910,029 | ₩910,659 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩928,748 | ₩939,300 | ₩918,543 | ₩923,518 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩918,342 | ₩932,891 | ₩907,789 | ₩922,070 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩892,946 | ₩920,514 | ₩858,189 | ₩911,866 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩912,053 | ₩913,220 | ₩896,606 | ₩896,901 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩893,777 | ₩918,691 | ₩892,356 | ₩905,939 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩915,365 | ₩918,382 | ₩876,104 | ₩896,754 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩943,725 | ₩943,725 | ₩907,280 | ₩914,936 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩934,473 | ₩943,095 | ₩903,190 | ₩933,494 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩915,070 | ₩935,747 | ₩900,320 | ₩934,446 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩840,422 | ₩922,191 | ₩814,704 | ₩915,888 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩862,011 | ₩864,344 | ₩852,464 | ₩860,321 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩860,952 | ₩878,893 | ₩852,504 | ₩860,952 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩849,192 | ₩875,608 | ₩847,409 | ₩862,051 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩873,610 | ₩889,647 | ₩833,141 | ₩850,654 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩863,379 | ₩872,939 | ₩863,379 | ₩870,418 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩876,493 | ₩883,573 | ₩858,900 | ₩860,080 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩883,117 | ₩883,117 | ₩863,687 | ₩877,337 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩843,574 | ₩886,590 | ₩843,507 | ₩883,894 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩851,632 | ₩865,269 | ₩841,670 | ₩843,077 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩859,034 | ₩867,053 | ₩849,500 | ₩851,257 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩873,730 | ₩882,513 | ₩860,536 | ₩865,470 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩858,820 | ₩870,003 | ₩851,270 | ₩860,777 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩849,179 | ₩866,825 | ₩849,179 | ₩859,530 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩856,245 | ₩863,660 | ₩838,451 | ₩852,625 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩862,212 | ₩865,886 | ₩847,100 | ₩855,910 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩851,445 | ₩862,641 | ₩842,809 | ₩859,450 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩848,133 | ₩848,133 | ₩830,057 | ₩842,340 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩838,518 | ₩852,531 | ₩836,641 | ₩841,187 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩829,601 | ₩852,088 | ₩829,601 | ₩843,587 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩841,871 | ₩861,555 | ₩829,628 | ₩833,316 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩823,500 | ₩846,524 | ₩817,547 | ₩832,256 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩833,731 | ₩852,839 | ₩825,686 | ₩826,437 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩814,972 | ₩829,722 | ₩807,222 | ₩824,037 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩813,886 | ₩830,983 | ₩798,560 | ₩814,422 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩820,162 | ₩831,881 | ₩813,953 | ₩822,173 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩814,972 | ₩845,022 | ₩813,229 | ₩832,645 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩780,216 | ₩819,464 | ₩780,216 | ₩812,867 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩794,751 | ₩813,149 | ₩782,335 | ₩783,971 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩803,454 | ₩808,563 | ₩777,762 | ₩788,556 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩827,067 | ₩845,424 | ₩798,211 | ₩805,988 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩831,559 | ₩843,212 | ₩817,346 | ₩835,609 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩854,489 | ₩854,489 | ₩828,663 | ₩832,431 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩857,291 | ₩861,153 | ₩834,844 | ₩859,946 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩849,567 | ₩866,597 | ₩844,231 | ₩866,583 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩849,929 | ₩859,946 | ₩837,043 | ₩856,446 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩824,962 | ₩852,946 | ₩814,315 | ₩847,114 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩831,264 | ₩845,491 | ₩824,613 | ₩838,505 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩837,526 | ₩842,823 | ₩831,559 | ₩839,417 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩842,085 | ₩849,581 | ₩828,529 | ₩843,212 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩833,530 | ₩838,063 | ₩817,480 | ₩826,799 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩810,574 | ₩837,285 | ₩810,574 | ₩831,076 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩814,329 | ₩817,587 | ₩797,768 | ₩807,637 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩814,543 | ₩829,132 | ₩803,722 | ₩818,526 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩812,304 | ₩822,870 | ₩799,673 | ₩813,980 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩806,109 | ₩818,204 | ₩804,111 | ₩815,897 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩793,330 | ₩809,461 | ₩785,526 | ₩804,272 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩793,960 | ₩816,715 | ₩791,466 | ₩794,886 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩944,262 | ₩944,262 | ₩794,255 | ₩800,692 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩965,448 | ₩966,762 | ₩924,564 | ₩935,626 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩964,952 | ₩984,918 | ₩962,873 | ₩964,442 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩971,911 | ₩981,016 | ₩954,278 | ₩957,188 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩967,339 | ₩977,382 | ₩958,140 | ₩970,678 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩961,613 | ₩968,747 | ₩948,244 | ₩958,583 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩940,185 | ₩966,078 | ₩934,875 | ₩961,613 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩910,431 | ₩934,607 | ₩910,431 | ₩933,240 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩899,596 | ₩916,143 | ₩897,880 | ₩910,216 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩882,326 | ₩900,186 | ₩871,075 | ₩899,462 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩879,322 | ₩890,988 | ₩873,811 | ₩890,988 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩873,798 | ₩880,542 | ₩858,954 | ₩873,663 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩874,146 | ₩879,201 | ₩863,553 | ₩873,100 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩874,401 | ₩886,080 | ₩859,906 | ₩867,589 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩862,963 | ₩878,799 | ₩862,963 | ₩870,754 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩864,787 | ₩875,755 | ₩859,530 | ₩867,375 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩859,718 | ₩884,645 | ₩859,718 | ₩864,371 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩853,443 | ₩873,114 | ₩844,539 | ₩852,397 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩871,263 | ₩877,136 | ₩850,332 | ₩862,011 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩949,733 | ₩955,284 | ₩869,547 | ₩871,585 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩953,782 | ₩979,541 | ₩942,747 | ₩951,114 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩969,752 | ₩969,752 | ₩947,172 | ₩953,165 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩969,471 | ₩982,477 | ₩960,715 | ₩966,360 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩960,996 | ₩976,604 | ₩955,244 | ₩970,034 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩932,797 | ₩964,643 | ₩926,790 | ₩957,684 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩959,441 | ₩964,791 | ₩933,508 | ₩935,787 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩943,149 | ₩964,778 | ₩924,618 | ₩959,575 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩918,248 | ₩951,047 | ₩918,248 | ₩942,934 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩923,773 | ₩932,140 | ₩914,869 | ₩922,204 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩930,746 | ₩937,195 | ₩913,837 | ₩921,547 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩944,745 | ₩948,016 | ₩928,949 | ₩935,881 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩953,514 | ₩954,721 | ₩938,469 | ₩944,584 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩957,751 | ₩957,751 | ₩943,524 | ₩950,886 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩950,390 | ₩956,893 | ₩945,750 | ₩955,230 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩956,719 | ₩965,408 | ₩948,982 | ₩949,545 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩978,535 | ₩980,868 | ₩945,844 | ₩956,330 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩972,246 | ₩978,200 | ₩955,297 | ₩978,026 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩967,701 | ₩986,835 | ₩967,701 | ₩975,384 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩958,449 | ₩981,633 | ₩955,190 | ₩966,802 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩990,536 | ₩1,015,544 | ₩949,880 | ₩960,634 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,009,027 | ₩1,013,787 | ₩987,519 | ₩989,410 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,042,724 | ₩1,042,724 | ₩1,003,074 | ₩1,008,853 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,029,878 | ₩1,044,548 | ₩1,028,162 | ₩1,037,615 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,006,480 | ₩1,035,912 | ₩1,005,688 | ₩1,033,016 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,016,804 | ₩1,025,239 | ₩1,003,945 | ₩1,005,085 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,022,168 | ₩1,028,470 | ₩1,013,895 | ₩1,015,799 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,029,154 | ₩1,032,640 | ₩1,004,938 | ₩1,027,693 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,007,016 | ₩1,030,428 | ₩1,006,694 | ₩1,023,335 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,007,002 | ₩1,021,578 | ₩1,001,652 | ₩1,014,377 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,023,482 | ₩1,025,789 | ₩998,461 | ₩1,010,261 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,021,001 | ₩1,030,562 | ₩1,012,983 | ₩1,017,099 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,032,332 | ₩1,033,901 | ₩1,016,724 | ₩1,023,817 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,026,754 | ₩1,039,198 | ₩1,021,109 | ₩1,025,534 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,015,960 | ₩1,033,338 | ₩1,015,061 | ₩1,027,947 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩985,964 | ₩1,011,481 | ₩980,345 | ₩1,011,106 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩996,342 | ₩1,013,144 | ₩991,743 | ₩996,208 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,007,552 | ₩1,022,879 | ₩992,454 | ₩994,559 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,009,054 | ₩1,043,341 | ₩997,455 | ₩1,009,765 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩1,002,805 | ₩1,017,502 | ₩993,996 | ₩1,007,432 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,054,685 | ₩1,054,685 | ₩989,356 | ₩998,649 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,043,917 | ₩1,064,071 | ₩1,041,048 | ₩1,051,547 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,057,219 | ₩1,076,300 | ₩1,050,729 | ₩1,053,290 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,047,350 | ₩1,064,353 | ₩1,046,505 | ₩1,054,993 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,041,879 | ₩1,057,675 | ₩1,032,171 | ₩1,042,402 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,041,879 | ₩1,051,976 | ₩1,026,338 | ₩1,044,427 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,026,808 | ₩1,044,172 | ₩1,013,077 | ₩1,042,349 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,057,662 | ₩1,060,612 | ₩1,023,147 | ₩1,024,099 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,038,943 | ₩1,057,528 | ₩1,035,805 | ₩1,051,815 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,029,302 | ₩1,034,799 | ₩1,013,989 | ₩1,034,330 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,027,612 | ₩1,054,752 | ₩1,001,223 | ₩1,029,261 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩991,984 | ₩1,048,557 | ₩991,984 | ₩1,029,677 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩1,001,706 | ₩1,005,755 | ₩994,358 | ₩1,002,859 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,011,454 | ₩1,013,774 | ₩986,058 | ₩996,101 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,011,039 | ₩1,018,628 | ₩1,002,108 | ₩1,017,341 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,011,025 | ₩1,020,639 | ₩1,007,137 | ₩1,013,144 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,016,107 | ₩1,016,416 | ₩1,005,259 | ₩1,008,276 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,014,900 | ₩1,029,999 | ₩1,006,721 | ₩1,015,571 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,022,168 | ₩1,023,482 | ₩999,440 | ₩1,006,372 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,005,434 | ₩1,027,210 | ₩1,002,671 | ₩1,017,515 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,039,653 | ₩1,042,791 | ₩992,615 | ₩1,005,434 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,057,072 | ₩1,059,311 | ₩1,035,282 | ₩1,036,462 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,062,221 | ₩1,074,664 | ₩1,039,573 | ₩1,048,812 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,052,607 | ₩1,065,318 | ₩1,052,607 | ₩1,055,127 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,050,810 | ₩1,068,174 | ₩1,039,613 | ₩1,053,813 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,057,233 | ₩1,067,209 | ₩1,048,128 | ₩1,059,311 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,045,902 | ₩1,058,077 | ₩1,043,689 | ₩1,050,796 | +0.47% | 8.4만 |
|---|