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 | ₩1,209,310 | ₩1,213,920 | ₩1,189,748 | ₩1,193,690 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,209,550 | ₩1,221,750 | ₩1,206,170 | ₩1,207,412 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,224,275 | ₩1,237,744 | ₩1,196,309 | ₩1,210,352 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,239,895 | ₩1,241,111 | ₩1,215,336 | ₩1,237,677 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,237,557 | ₩1,250,958 | ₩1,233,308 | ₩1,235,098 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,239,614 | ₩1,242,300 | ₩1,220,133 | ₩1,234,710 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,198,847 | ₩1,233,922 | ₩1,193,276 | ₩1,230,809 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,213,412 | ₩1,224,542 | ₩1,198,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,199,248 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,215,029 | ₩1,220,453 | ₩1,192,100 | ₩1,208,749 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,193,115 | ₩1,227,455 | ₩1,181,811 | ₩1,219,184 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,191,699 | ₩1,201,132 | ₩1,177,856 | ₩1,199,943 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,175,023 | ₩1,199,115 | ₩1,169,892 | ₩1,193,610 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,182,078 | ₩1,190,991 | ₩1,177,375 | ₩1,188,866 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,188,305 | ₩1,190,550 | ₩1,168,770 | ₩1,187,570 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,196,082 | ₩1,199,569 | ₩1,178,551 | ₩1,182,493 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,222,698 | ₩1,222,698 | ₩1,178,364 | ₩1,191,699 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,208,615 | ₩1,208,615 | ₩1,174,061 | ₩1,188,118 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,180,007 | ₩1,196,776 | ₩1,175,037 | ₩1,191,458 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,168,463 | ₩1,185,726 | ₩1,155,996 | ₩1,181,824 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,198,046 | ₩1,199,262 | ₩1,168,904 | ₩1,176,533 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,175,157 | ₩1,188,345 | ₩1,164,815 | ₩1,185,299 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,148,367 | ₩1,184,123 | ₩1,138,866 | ₩1,176,653 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,152,776 | ₩1,163,011 | ₩1,113,612 | ₩1,152,415 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,189,200 | ₩1,194,866 | ₩1,158,669 | ₩1,159,403 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,196,148 | ₩1,209,243 | ₩1,182,372 | ₩1,182,519 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,217,407 | ₩1,222,912 | ₩1,193,984 | ₩1,202,762 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,202,402 | ₩1,224,168 | ₩1,202,402 | ₩1,214,788 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,200,865 | ₩1,216,218 | ₩1,195,600 | ₩1,206,731 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,221,228 | ₩1,229,352 | ₩1,195,881 | ₩1,199,489 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,235,512 | ₩1,251,693 | ₩1,219,024 | ₩1,222,190 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,230,902 | ₩1,247,992 | ₩1,216,913 | ₩1,234,002 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,241,097 | ₩1,252,001 | ₩1,228,684 | ₩1,236,407 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,249,502 | ₩1,254,499 | ₩1,224,689 | ₩1,243,609 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,258,775 | ₩1,259,483 | ₩1,236,835 | ₩1,251,493 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,245,159 | ₩1,264,721 | ₩1,230,395 | ₩1,252,455 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,239,120 | ₩1,254,179 | ₩1,234,096 | ₩1,239,454 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,275,798 | ₩1,287,289 | ₩1,236,848 | ₩1,243,743 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,271,162 | ₩1,285,151 | ₩1,239,494 | ₩1,265,389 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,283,174 | ₩1,311,674 | ₩1,256,063 | ₩1,270,787 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,267,420 | ₩1,285,378 | ₩1,254,499 | ₩1,285,298 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,251,707 | ₩1,279,954 | ₩1,248,273 | ₩1,266,311 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,223,647 | ₩1,257,840 | ₩1,220,427 | ₩1,248,540 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,210,379 | ₩1,235,485 | ₩1,210,379 | ₩1,225,397 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,183,749 | ₩1,220,453 | ₩1,182,934 | ₩1,215,897 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,194,866 | ₩1,194,866 | ₩1,175,558 | ₩1,188,813 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,178,511 | ₩1,203,858 | ₩1,166,485 | ₩1,193,583 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,194,745 | ₩1,203,724 | ₩1,169,719 | ₩1,178,083 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,141,271 | ₩1,189,080 | ₩1,134,016 | ₩1,187,917 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,134,390 | ₩1,153,057 | ₩1,122,284 | ₩1,141,539 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,156,504 | ₩1,169,117 | ₩1,116,806 | ₩1,135,967 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,111,688 | ₩1,170,935 | ₩1,074,676 | ₩1,158,495 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,050,344 | ₩1,053,578 | ₩1,028,859 | ₩1,052,402 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,049,516 | ₩1,068,276 | ₩1,039,642 | ₩1,046,135 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,043,637 | ₩1,059,858 | ₩1,028,084 | ₩1,035,593 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,031,277 | ₩1,043,957 | ₩1,013,746 | ₩1,041,325 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,017,100 | ₩1,029,928 | ₩1,003,351 | ₩1,028,859 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,041,726 | ₩1,052,242 | ₩1,019,171 | ₩1,026,788 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,044,278 | ₩1,059,845 | ₩1,032,653 | ₩1,044,706 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,027,643 | ₩1,049,783 | ₩1,010,419 | ₩1,041,967 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,030,956 | ₩1,045,254 | ₩1,021,790 | ₩1,029,166 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,016,953 | ₩1,031,825 | ₩1,001,574 | ₩1,031,518 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩978,992 | ₩1,008,268 | ₩969,679 | ₩1,007,212 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,021,216 | ₩1,034,283 | ₩978,992 | ₩980,315 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,020,721 | ₩1,029,901 | ₩1,005,609 | ₩1,011,796 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,029,821 | ₩1,041,726 | ₩1,018,998 | ₩1,020,721 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,044,639 | ₩1,048,848 | ₩1,021,723 | ₩1,024,129 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,058,629 | ₩1,063,706 | ₩1,039,348 | ₩1,041,085 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,071,162 | ₩1,073,273 | ₩1,050,892 | ₩1,063,172 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,051,667 | ₩1,066,980 | ₩1,044,011 | ₩1,064,708 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,047,565 | ₩1,054,246 | ₩1,038,292 | ₩1,051,039 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,059,030 | ₩1,076,400 | ₩1,040,751 | ₩1,049,703 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,060,232 | ₩1,064,000 | ₩1,038,345 | ₩1,057,239 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,057,453 | ₩1,072,298 | ₩1,049,222 | ₩1,056,103 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,059,056 | ₩1,063,746 | ₩1,042,287 | ₩1,059,350 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,057,306 | ₩1,086,996 | ₩1,057,306 | ₩1,070,334 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,046,857 | ₩1,063,292 | ₩1,034,283 | ₩1,056,718 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,042,461 | ₩1,060,339 | ₩1,042,047 | ₩1,047,111 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,038,212 | ₩1,056,678 | ₩1,035,112 | ₩1,042,474 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,019,599 | ₩1,044,305 | ₩1,013,239 | ₩1,042,461 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,050,318 | ₩1,058,802 | ₩1,017,661 | ₩1,020,267 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,086,982 | ₩1,086,982 | ₩1,042,862 | ₩1,055,422 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,113,385 | ₩1,113,906 | ₩1,088,559 | ₩1,089,120 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,125,064 | ₩1,131,103 | ₩1,098,300 | ₩1,113,479 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,109,911 | ₩1,136,207 | ₩1,107,626 | ₩1,122,632 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,111,060 | ₩1,123,607 | ₩1,096,269 | ₩1,100,932 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,087,250 | ₩1,106,103 | ₩1,070,160 | ₩1,098,567 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,064,909 | ₩1,078,164 | ₩1,057,039 | ₩1,072,953 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,065,002 | ₩1,074,810 | ₩1,043,476 | ₩1,055,756 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,038,746 | ₩1,067,688 | ₩1,036,502 | ₩1,061,729 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,042,661 | ₩1,059,925 | ₩1,027,750 | ₩1,044,198 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,064,935 | ₩1,076,734 | ₩1,043,690 | ₩1,047,872 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,033,108 | ₩1,067,033 | ₩1,028,070 | ₩1,065,563 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,051,053 | ₩1,064,615 | ₩1,028,952 | ₩1,033,642 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,042,207 | ₩1,056,811 | ₩1,027,162 | ₩1,051,734 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,025,959 | ₩1,046,750 | ₩1,019,799 | ₩1,041,018 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩998,861 | ₩1,025,799 | ₩997,645 | ₩1,018,476 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩969,639 | ₩986,034 | ₩966,365 | ₩985,727 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩939,161 | ₩968,811 | ₩926,347 | ₩962,464 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩934,284 | ₩952,108 | ₩930,235 | ₩946,443 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩935,179 | ₩949,343 | ₩917,448 | ₩934,284 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩915,363 | ₩936,929 | ₩913,493 | ₩936,248 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩923,234 | ₩937,223 | ₩899,637 | ₩912,397 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩929,540 | ₩934,164 | ₩914,188 | ₩925,826 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩914,976 | ₩927,964 | ₩908,696 | ₩922,900 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩920,254 | ₩922,806 | ₩905,329 | ₩917,381 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩922,485 | ₩922,485 | ₩905,209 | ₩916,954 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩915,858 | ₩924,837 | ₩891,967 | ₩915,163 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩924,703 | ₩925,585 | ₩906,825 | ₩907,453 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩925,478 | ₩935,994 | ₩915,310 | ₩920,267 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩915,110 | ₩929,607 | ₩904,594 | ₩918,824 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩889,802 | ₩917,274 | ₩855,169 | ₩908,656 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩908,843 | ₩910,005 | ₩893,450 | ₩893,744 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩890,631 | ₩915,457 | ₩889,214 | ₩902,750 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩912,143 | ₩915,150 | ₩873,020 | ₩893,597 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩940,403 | ₩940,403 | ₩904,086 | ₩911,716 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩931,184 | ₩939,776 | ₩900,011 | ₩930,208 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩911,849 | ₩932,453 | ₩897,151 | ₩931,157 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩837,464 | ₩918,944 | ₩811,836 | ₩912,664 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩858,977 | ₩861,302 | ₩849,463 | ₩857,293 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩857,921 | ₩875,799 | ₩849,503 | ₩857,921 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩846,203 | ₩872,526 | ₩844,426 | ₩859,017 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩870,535 | ₩886,515 | ₩830,209 | ₩847,659 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩860,340 | ₩869,867 | ₩860,340 | ₩867,355 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩873,407 | ₩880,462 | ₩855,877 | ₩857,053 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩880,008 | ₩880,008 | ₩860,647 | ₩874,249 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩840,604 | ₩883,469 | ₩840,537 | ₩880,783 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩848,635 | ₩862,224 | ₩838,707 | ₩840,110 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩856,010 | ₩864,001 | ₩846,510 | ₩848,261 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩870,655 | ₩879,407 | ₩857,507 | ₩862,424 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩855,797 | ₩866,940 | ₩848,274 | ₩857,747 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩846,189 | ₩863,774 | ₩846,189 | ₩856,505 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩853,231 | ₩860,620 | ₩835,500 | ₩849,623 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩859,177 | ₩862,838 | ₩844,118 | ₩852,897 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩848,448 | ₩859,605 | ₩839,843 | ₩856,425 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩845,147 | ₩845,147 | ₩827,136 | ₩839,375 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩835,567 | ₩849,530 | ₩833,696 | ₩838,226 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩826,681 | ₩849,089 | ₩826,681 | ₩840,618 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩838,907 | ₩858,522 | ₩826,708 | ₩830,382 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩820,602 | ₩843,544 | ₩814,669 | ₩829,327 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩830,797 | ₩849,837 | ₩822,780 | ₩823,528 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩812,104 | ₩826,801 | ₩804,380 | ₩821,136 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩811,021 | ₩828,057 | ₩795,749 | ₩811,556 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩817,275 | ₩828,953 | ₩811,088 | ₩819,279 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩812,104 | ₩842,047 | ₩810,366 | ₩829,714 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩777,470 | ₩816,580 | ₩777,470 | ₩810,006 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩791,954 | ₩810,286 | ₩779,581 | ₩781,211 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩800,626 | ₩805,717 | ₩775,025 | ₩785,781 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩824,156 | ₩842,448 | ₩795,401 | ₩803,151 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩828,632 | ₩840,243 | ₩814,469 | ₩832,667 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩851,481 | ₩851,481 | ₩825,746 | ₩829,501 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩854,273 | ₩858,121 | ₩831,906 | ₩856,919 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩846,577 | ₩863,546 | ₩841,259 | ₩863,533 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩846,938 | ₩856,919 | ₩834,097 | ₩853,432 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩822,058 | ₩849,944 | ₩811,449 | ₩844,132 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩828,338 | ₩842,515 | ₩821,711 | ₩835,553 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩834,578 | ₩839,856 | ₩828,632 | ₩836,462 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩839,121 | ₩846,590 | ₩825,612 | ₩840,243 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩830,596 | ₩835,113 | ₩814,602 | ₩823,889 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩807,721 | ₩834,337 | ₩807,721 | ₩828,151 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩811,462 | ₩814,709 | ₩794,960 | ₩804,795 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩811,676 | ₩826,214 | ₩800,893 | ₩815,644 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩809,444 | ₩819,974 | ₩796,858 | ₩811,115 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩803,271 | ₩815,324 | ₩801,280 | ₩813,025 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩790,538 | ₩806,612 | ₩782,761 | ₩801,441 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩791,166 | ₩813,841 | ₩788,680 | ₩792,087 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩940,938 | ₩940,938 | ₩791,460 | ₩797,873 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩962,050 | ₩963,359 | ₩921,309 | ₩932,333 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩961,555 | ₩981,451 | ₩959,484 | ₩961,047 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩968,490 | ₩977,563 | ₩950,919 | ₩953,819 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩963,934 | ₩973,942 | ₩954,767 | ₩967,261 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩958,228 | ₩965,337 | ₩944,906 | ₩955,208 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩936,876 | ₩962,678 | ₩931,585 | ₩958,228 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩907,226 | ₩931,317 | ₩907,226 | ₩929,955 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩896,430 | ₩912,918 | ₩894,719 | ₩907,012 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩879,220 | ₩897,018 | ₩868,009 | ₩896,296 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩876,227 | ₩887,851 | ₩870,735 | ₩887,851 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩870,722 | ₩877,443 | ₩855,930 | ₩870,588 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩871,069 | ₩876,106 | ₩860,513 | ₩870,027 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩871,323 | ₩882,961 | ₩856,879 | ₩864,535 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩859,925 | ₩875,706 | ₩859,925 | ₩867,689 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩861,743 | ₩872,673 | ₩856,505 | ₩864,321 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩856,692 | ₩881,531 | ₩856,692 | ₩861,328 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩850,438 | ₩870,040 | ₩841,566 | ₩849,396 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩868,196 | ₩874,049 | ₩847,339 | ₩858,977 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩946,390 | ₩951,921 | ₩866,486 | ₩868,517 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩950,425 | ₩976,093 | ₩939,428 | ₩947,766 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩966,339 | ₩966,339 | ₩943,837 | ₩949,810 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩966,058 | ₩979,019 | ₩957,333 | ₩962,958 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩957,613 | ₩973,167 | ₩951,881 | ₩966,619 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩929,514 | ₩961,248 | ₩923,528 | ₩954,313 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩956,064 | ₩961,395 | ₩930,222 | ₩932,493 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩939,829 | ₩961,382 | ₩921,363 | ₩956,197 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩915,016 | ₩947,699 | ₩915,016 | ₩939,615 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩920,521 | ₩928,859 | ₩911,649 | ₩918,958 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩927,469 | ₩933,896 | ₩910,620 | ₩918,303 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩941,419 | ₩944,679 | ₩925,679 | ₩932,587 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩950,158 | ₩951,360 | ₩935,166 | ₩941,259 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩954,380 | ₩954,380 | ₩940,203 | ₩947,539 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩947,044 | ₩953,525 | ₩942,421 | ₩951,868 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩953,351 | ₩962,009 | ₩945,641 | ₩946,203 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩975,091 | ₩977,416 | ₩942,515 | ₩952,964 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩968,824 | ₩974,757 | ₩951,935 | ₩974,583 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩964,294 | ₩983,362 | ₩964,294 | ₩971,951 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩955,075 | ₩978,177 | ₩951,828 | ₩963,399 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩987,050 | ₩1,011,969 | ₩946,537 | ₩957,253 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,005,475 | ₩1,010,219 | ₩984,043 | ₩985,927 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,039,054 | ₩1,039,054 | ₩999,543 | ₩1,005,302 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,026,253 | ₩1,040,871 | ₩1,024,543 | ₩1,033,963 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,002,937 | ₩1,032,266 | ₩1,002,148 | ₩1,029,380 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,013,225 | ₩1,021,630 | ₩1,000,411 | ₩1,001,547 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,018,570 | ₩1,024,850 | ₩1,010,326 | ₩1,012,223 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,025,532 | ₩1,029,006 | ₩1,001,400 | ₩1,024,075 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,003,471 | ₩1,026,801 | ₩1,003,151 | ₩1,019,732 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,003,458 | ₩1,017,982 | ₩998,126 | ₩1,010,807 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,019,880 | ₩1,022,178 | ₩994,946 | ₩1,006,705 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,017,408 | ₩1,026,934 | ₩1,009,417 | ₩1,013,519 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,028,698 | ₩1,030,262 | ₩1,013,145 | ₩1,020,214 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,023,140 | ₩1,035,540 | ₩1,017,514 | ₩1,021,924 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,012,383 | ₩1,029,700 | ₩1,011,488 | ₩1,024,329 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩982,493 | ₩1,007,921 | ₩976,895 | ₩1,007,547 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩992,835 | ₩1,009,578 | ₩988,252 | ₩992,702 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,004,006 | ₩1,019,278 | ₩988,960 | ₩991,058 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,005,502 | ₩1,039,668 | ₩993,944 | ₩1,006,210 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩999,276 | ₩1,013,920 | ₩990,497 | ₩1,003,885 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,050,972 | ₩1,050,972 | ₩985,874 | ₩995,133 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,040,243 | ₩1,060,326 | ₩1,037,383 | ₩1,047,846 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,053,498 | ₩1,072,512 | ₩1,047,031 | ₩1,049,583 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,043,663 | ₩1,060,606 | ₩1,042,822 | ₩1,051,280 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,038,212 | ₩1,053,952 | ₩1,028,538 | ₩1,038,733 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,038,212 | ₩1,048,273 | ₩1,022,725 | ₩1,040,751 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,023,193 | ₩1,040,497 | ₩1,009,511 | ₩1,038,679 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,053,939 | ₩1,056,878 | ₩1,019,545 | ₩1,020,494 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,035,286 | ₩1,053,805 | ₩1,032,159 | ₩1,048,113 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,025,678 | ₩1,031,157 | ₩1,010,419 | ₩1,030,689 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,023,995 | ₩1,051,039 | ₩997,699 | ₩1,025,638 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩988,493 | ₩1,044,866 | ₩988,493 | ₩1,026,053 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩998,180 | ₩1,002,215 | ₩990,858 | ₩999,329 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,007,894 | ₩1,010,205 | ₩982,587 | ₩992,595 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,007,480 | ₩1,015,042 | ₩998,581 | ₩1,013,760 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,007,466 | ₩1,017,047 | ₩1,003,591 | ₩1,009,578 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,012,531 | ₩1,012,838 | ₩1,001,721 | ₩1,004,727 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,011,328 | ₩1,026,373 | ₩1,003,177 | ₩1,011,996 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,018,570 | ₩1,019,880 | ₩995,922 | ₩1,002,830 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,001,894 | ₩1,023,594 | ₩999,142 | ₩1,013,933 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,035,994 | ₩1,039,120 | ₩989,121 | ₩1,001,894 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,053,351 | ₩1,055,582 | ₩1,031,638 | ₩1,032,814 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,058,482 | ₩1,070,881 | ₩1,035,914 | ₩1,045,120 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,048,901 | ₩1,061,568 | ₩1,048,901 | ₩1,051,413 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,047,111 | ₩1,064,414 | ₩1,035,954 | ₩1,050,104 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,053,511 | ₩1,063,452 | ₩1,044,438 | ₩1,055,582 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,042,220 | ₩1,054,353 | ₩1,040,016 | ₩1,047,097 | +0.47% | 8.4만 |
|---|