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 | ₩1,211,391 | ₩1,216,009 | ₩1,191,796 | ₩1,195,744 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,211,632 | ₩1,223,853 | ₩1,208,246 | ₩1,209,491 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,226,382 | ₩1,239,874 | ₩1,198,368 | ₩1,212,435 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,242,029 | ₩1,243,247 | ₩1,217,428 | ₩1,239,807 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,239,687 | ₩1,253,112 | ₩1,235,430 | ₩1,237,224 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,241,748 | ₩1,244,438 | ₩1,222,233 | ₩1,236,836 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,200,911 | ₩1,236,046 | ₩1,195,330 | ₩1,232,927 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,215,500 | ₩1,226,650 | ₩1,200,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,201,313 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,217,120 | ₩1,222,554 | ₩1,194,152 | ₩1,210,829 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,195,169 | ₩1,229,568 | ₩1,183,845 | ₩1,221,283 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,193,750 | ₩1,203,200 | ₩1,179,884 | ₩1,202,009 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,177,046 | ₩1,201,179 | ₩1,171,906 | ₩1,195,664 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,184,113 | ₩1,193,041 | ₩1,179,402 | ₩1,190,913 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,190,350 | ₩1,192,599 | ₩1,170,782 | ₩1,189,614 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,198,140 | ₩1,201,634 | ₩1,180,580 | ₩1,184,528 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,224,803 | ₩1,224,803 | ₩1,180,392 | ₩1,193,750 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,210,695 | ₩1,210,695 | ₩1,176,082 | ₩1,190,163 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,182,038 | ₩1,198,836 | ₩1,177,059 | ₩1,193,509 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,170,474 | ₩1,187,767 | ₩1,157,986 | ₩1,183,859 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,200,108 | ₩1,201,326 | ₩1,170,916 | ₩1,178,558 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,177,180 | ₩1,190,391 | ₩1,166,820 | ₩1,187,339 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,150,343 | ₩1,186,161 | ₩1,140,827 | ₩1,178,679 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,154,760 | ₩1,165,013 | ₩1,115,529 | ₩1,154,399 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,191,247 | ₩1,196,922 | ₩1,160,663 | ₩1,161,399 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,198,207 | ₩1,211,324 | ₩1,184,408 | ₩1,184,555 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,219,502 | ₩1,225,017 | ₩1,196,039 | ₩1,204,833 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,204,471 | ₩1,226,275 | ₩1,204,471 | ₩1,216,879 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,202,932 | ₩1,218,311 | ₩1,197,658 | ₩1,208,808 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,223,331 | ₩1,231,469 | ₩1,197,940 | ₩1,201,554 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,237,639 | ₩1,253,848 | ₩1,221,122 | ₩1,224,294 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,233,021 | ₩1,250,140 | ₩1,219,007 | ₩1,236,126 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,243,234 | ₩1,254,156 | ₩1,230,799 | ₩1,238,536 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,251,653 | ₩1,256,659 | ₩1,226,797 | ₩1,245,750 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,260,942 | ₩1,261,651 | ₩1,238,964 | ₩1,253,647 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,247,303 | ₩1,266,898 | ₩1,232,513 | ₩1,254,611 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,241,253 | ₩1,256,337 | ₩1,236,220 | ₩1,241,587 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,277,994 | ₩1,289,505 | ₩1,238,977 | ₩1,245,884 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,273,350 | ₩1,287,363 | ₩1,241,628 | ₩1,267,567 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,285,383 | ₩1,313,932 | ₩1,258,225 | ₩1,272,975 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,269,602 | ₩1,287,591 | ₩1,256,659 | ₩1,287,511 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,253,861 | ₩1,282,157 | ₩1,250,421 | ₩1,268,491 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,225,753 | ₩1,260,005 | ₩1,222,527 | ₩1,250,689 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,212,462 | ₩1,237,612 | ₩1,212,462 | ₩1,227,507 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,185,786 | ₩1,222,554 | ₩1,184,970 | ₩1,217,990 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,196,922 | ₩1,196,922 | ₩1,177,581 | ₩1,190,859 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,180,539 | ₩1,205,930 | ₩1,168,493 | ₩1,195,637 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,196,802 | ₩1,205,796 | ₩1,171,732 | ₩1,180,111 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,143,236 | ₩1,191,127 | ₩1,135,968 | ₩1,189,962 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,136,343 | ₩1,155,041 | ₩1,124,216 | ₩1,143,504 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,158,495 | ₩1,171,130 | ₩1,118,728 | ₩1,137,922 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,113,602 | ₩1,172,950 | ₩1,076,526 | ₩1,160,489 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,052,152 | ₩1,055,391 | ₩1,030,630 | ₩1,054,214 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,051,323 | ₩1,070,115 | ₩1,041,431 | ₩1,047,936 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,045,433 | ₩1,061,682 | ₩1,029,853 | ₩1,037,376 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,033,052 | ₩1,045,754 | ₩1,015,491 | ₩1,043,118 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,018,851 | ₩1,031,700 | ₩1,005,078 | ₩1,030,630 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,043,519 | ₩1,054,053 | ₩1,020,926 | ₩1,028,555 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,046,076 | ₩1,061,669 | ₩1,034,431 | ₩1,046,504 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,029,412 | ₩1,051,590 | ₩1,012,159 | ₩1,043,760 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,032,731 | ₩1,047,053 | ₩1,023,549 | ₩1,030,937 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,018,704 | ₩1,033,601 | ₩1,003,298 | ₩1,033,293 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩980,678 | ₩1,010,004 | ₩971,348 | ₩1,008,946 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,022,974 | ₩1,036,064 | ₩980,678 | ₩982,003 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,022,478 | ₩1,031,674 | ₩1,007,340 | ₩1,013,537 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,031,593 | ₩1,043,519 | ₩1,020,752 | ₩1,022,478 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,046,437 | ₩1,050,653 | ₩1,023,482 | ₩1,025,891 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,060,451 | ₩1,065,537 | ₩1,041,137 | ₩1,042,877 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,073,006 | ₩1,075,121 | ₩1,052,701 | ₩1,065,002 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,053,477 | ₩1,068,816 | ₩1,045,808 | ₩1,066,541 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,049,368 | ₩1,056,061 | ₩1,040,079 | ₩1,052,848 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,060,853 | ₩1,078,253 | ₩1,042,542 | ₩1,051,510 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,062,057 | ₩1,065,832 | ₩1,040,133 | ₩1,059,059 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,059,273 | ₩1,074,144 | ₩1,051,028 | ₩1,057,921 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,060,879 | ₩1,065,577 | ₩1,044,081 | ₩1,061,174 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,059,126 | ₩1,088,867 | ₩1,059,126 | ₩1,072,176 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,048,659 | ₩1,065,122 | ₩1,036,064 | ₩1,058,537 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,044,255 | ₩1,062,164 | ₩1,043,840 | ₩1,048,913 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,039,999 | ₩1,058,497 | ₩1,036,894 | ₩1,044,269 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,021,354 | ₩1,046,102 | ₩1,014,983 | ₩1,044,255 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,052,126 | ₩1,060,625 | ₩1,019,413 | ₩1,022,023 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,088,853 | ₩1,088,853 | ₩1,044,657 | ₩1,057,239 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,115,302 | ₩1,115,824 | ₩1,090,433 | ₩1,090,995 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,127,000 | ₩1,133,050 | ₩1,100,190 | ₩1,115,396 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,111,822 | ₩1,138,163 | ₩1,109,533 | ₩1,124,564 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,112,973 | ₩1,125,541 | ₩1,098,156 | ₩1,102,827 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,089,121 | ₩1,108,007 | ₩1,072,002 | ₩1,100,458 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,066,742 | ₩1,080,020 | ₩1,058,858 | ₩1,074,799 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,066,835 | ₩1,076,660 | ₩1,045,273 | ₩1,057,573 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,040,534 | ₩1,069,526 | ₩1,038,286 | ₩1,063,556 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,044,456 | ₩1,061,749 | ₩1,029,519 | ₩1,045,995 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,066,769 | ₩1,078,587 | ₩1,045,487 | ₩1,049,676 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,034,886 | ₩1,068,870 | ₩1,029,840 | ₩1,067,398 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,052,862 | ₩1,066,447 | ₩1,030,723 | ₩1,035,421 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,044,001 | ₩1,058,631 | ₩1,028,930 | ₩1,053,544 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,027,725 | ₩1,048,552 | ₩1,021,555 | ₩1,042,810 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩1,000,581 | ₩1,027,565 | ₩999,363 | ₩1,020,230 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩971,308 | ₩987,731 | ₩968,029 | ₩987,423 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩940,777 | ₩970,478 | ₩927,941 | ₩964,121 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩935,892 | ₩953,747 | ₩931,836 | ₩948,072 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩936,789 | ₩950,977 | ₩919,027 | ₩935,892 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩916,939 | ₩938,542 | ₩915,065 | ₩937,860 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩924,823 | ₩938,837 | ₩901,185 | ₩913,968 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩931,140 | ₩935,772 | ₩915,761 | ₩927,419 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩916,551 | ₩929,561 | ₩910,260 | ₩924,488 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩921,838 | ₩924,394 | ₩906,887 | ₩918,960 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩924,073 | ₩924,073 | ₩906,767 | ₩918,532 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩917,434 | ₩926,429 | ₩893,502 | ₩916,738 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩926,295 | ₩927,179 | ₩908,386 | ₩909,015 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩927,071 | ₩937,605 | ₩916,886 | ₩921,851 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩916,685 | ₩931,207 | ₩906,151 | ₩920,406 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩891,334 | ₩918,853 | ₩856,641 | ₩910,220 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩910,407 | ₩911,572 | ₩894,988 | ₩895,283 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩892,164 | ₩917,033 | ₩890,745 | ₩904,304 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩913,713 | ₩916,725 | ₩874,523 | ₩895,135 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩942,022 | ₩942,022 | ₩905,642 | ₩913,285 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩932,787 | ₩941,393 | ₩901,560 | ₩931,810 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩913,419 | ₩934,058 | ₩898,696 | ₩932,760 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩838,906 | ₩920,526 | ₩813,234 | ₩914,235 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩860,455 | ₩862,784 | ₩850,925 | ₩858,769 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩859,398 | ₩877,307 | ₩850,965 | ₩859,398 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩847,659 | ₩874,027 | ₩845,879 | ₩860,495 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩872,033 | ₩888,041 | ₩831,638 | ₩849,118 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩861,821 | ₩871,364 | ₩861,821 | ₩868,848 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩874,911 | ₩881,978 | ₩857,350 | ₩858,528 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩881,523 | ₩881,523 | ₩862,128 | ₩875,754 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩842,051 | ₩884,990 | ₩841,984 | ₩882,299 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩850,095 | ₩863,708 | ₩840,151 | ₩841,556 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩857,484 | ₩865,488 | ₩847,967 | ₩849,721 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩872,154 | ₩880,921 | ₩858,983 | ₩863,909 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩857,270 | ₩868,433 | ₩849,734 | ₩859,224 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩847,646 | ₩865,260 | ₩847,646 | ₩857,979 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩854,700 | ₩862,102 | ₩836,938 | ₩851,086 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩860,656 | ₩864,323 | ₩845,571 | ₩854,365 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩849,908 | ₩861,084 | ₩841,288 | ₩857,899 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩846,602 | ₩846,602 | ₩828,559 | ₩840,820 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩837,005 | ₩850,992 | ₩835,131 | ₩839,669 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩828,104 | ₩850,551 | ₩828,104 | ₩842,065 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩840,351 | ₩860,000 | ₩828,131 | ₩831,812 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩822,014 | ₩844,996 | ₩816,071 | ₩830,754 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩832,227 | ₩851,300 | ₩824,196 | ₩824,945 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩813,501 | ₩828,225 | ₩805,765 | ₩822,549 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩812,417 | ₩829,483 | ₩797,118 | ₩812,953 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩818,681 | ₩830,380 | ₩812,484 | ₩820,689 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩813,501 | ₩843,497 | ₩811,761 | ₩831,143 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩778,808 | ₩817,985 | ₩778,808 | ₩811,400 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩793,317 | ₩811,681 | ₩780,923 | ₩782,556 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩802,004 | ₩807,103 | ₩776,359 | ₩787,133 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩825,574 | ₩843,898 | ₩796,770 | ₩804,534 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩830,058 | ₩841,690 | ₩815,870 | ₩834,101 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩852,946 | ₩852,946 | ₩827,167 | ₩830,928 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩855,744 | ₩859,599 | ₩833,338 | ₩858,394 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩848,034 | ₩865,033 | ₩842,707 | ₩865,019 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩848,396 | ₩858,394 | ₩835,533 | ₩854,901 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩823,473 | ₩851,407 | ₩812,845 | ₩845,585 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩829,764 | ₩843,965 | ₩823,125 | ₩836,992 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩836,015 | ₩841,302 | ₩830,058 | ₩837,902 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩840,565 | ₩848,048 | ₩827,033 | ₩841,690 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩832,026 | ₩836,550 | ₩816,004 | ₩825,307 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩809,111 | ₩835,774 | ₩809,111 | ₩829,576 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩812,859 | ₩816,111 | ₩796,329 | ₩806,180 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩813,073 | ₩827,636 | ₩802,272 | ₩817,048 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩810,838 | ₩821,385 | ₩798,229 | ₩812,511 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩804,654 | ₩816,727 | ₩802,660 | ₩814,425 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩791,898 | ₩808,000 | ₩784,108 | ₩802,820 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩792,527 | ₩815,241 | ₩790,038 | ₩793,451 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩942,558 | ₩942,558 | ₩792,822 | ₩799,247 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩963,706 | ₩965,017 | ₩922,895 | ₩933,938 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩963,210 | ₩983,140 | ₩961,136 | ₩962,702 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩970,157 | ₩979,245 | ₩952,556 | ₩955,461 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩965,593 | ₩975,618 | ₩956,411 | ₩968,926 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩959,878 | ₩966,998 | ₩946,533 | ₩956,853 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩938,489 | ₩964,335 | ₩933,188 | ₩959,878 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩908,788 | ₩932,921 | ₩908,788 | ₩931,555 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩897,973 | ₩914,490 | ₩896,260 | ₩908,574 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩880,733 | ₩898,562 | ₩869,503 | ₩897,839 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩877,735 | ₩889,380 | ₩872,234 | ₩889,380 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩872,221 | ₩878,953 | ₩857,404 | ₩872,087 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩872,568 | ₩877,615 | ₩861,995 | ₩871,524 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩872,823 | ₩884,481 | ₩858,354 | ₩866,023 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩861,406 | ₩877,213 | ₩861,406 | ₩869,182 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩863,226 | ₩874,175 | ₩857,979 | ₩865,809 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩858,166 | ₩883,049 | ₩858,166 | ₩862,811 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩851,902 | ₩871,538 | ₩843,015 | ₩850,858 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩869,691 | ₩875,553 | ₩848,797 | ₩860,455 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩948,019 | ₩953,560 | ₩867,977 | ₩870,012 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩952,061 | ₩977,773 | ₩941,045 | ₩949,397 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩968,002 | ₩968,002 | ₩945,462 | ₩951,445 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩967,721 | ₩980,704 | ₩958,981 | ₩964,616 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩959,262 | ₩974,842 | ₩953,520 | ₩968,283 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩931,114 | ₩962,903 | ₩925,117 | ₩955,956 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩957,709 | ₩963,050 | ₩931,823 | ₩934,098 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩941,447 | ₩963,036 | ₩922,949 | ₩957,843 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩916,591 | ₩949,330 | ₩916,591 | ₩941,233 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩922,106 | ₩930,458 | ₩913,218 | ₩920,540 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩929,066 | ₩935,504 | ₩912,188 | ₩919,884 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩943,039 | ₩946,305 | ₩927,272 | ₩934,192 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩951,793 | ₩952,998 | ₩936,775 | ₩942,879 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩956,023 | ₩956,023 | ₩941,821 | ₩949,170 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩948,674 | ₩955,166 | ₩944,043 | ₩953,506 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩954,992 | ₩963,665 | ₩947,269 | ₩947,831 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩976,769 | ₩979,098 | ₩944,137 | ₩954,604 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩970,492 | ₩976,435 | ₩953,573 | ₩976,261 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩965,954 | ₩985,054 | ₩965,954 | ₩973,624 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩956,719 | ₩979,861 | ₩953,466 | ₩965,057 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩988,749 | ₩1,013,711 | ₩948,166 | ₩958,900 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,007,206 | ₩1,011,958 | ₩985,737 | ₩987,624 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,040,842 | ₩1,040,842 | ₩1,001,263 | ₩1,007,032 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,028,020 | ₩1,042,663 | ₩1,026,306 | ₩1,035,743 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,004,663 | ₩1,034,043 | ₩1,003,873 | ₩1,031,152 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,014,969 | ₩1,023,388 | ₩1,002,133 | ₩1,003,271 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,020,323 | ₩1,026,614 | ₩1,012,065 | ₩1,013,966 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,027,297 | ₩1,030,777 | ₩1,003,124 | ₩1,025,838 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,005,198 | ₩1,028,568 | ₩1,004,877 | ₩1,021,488 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,005,185 | ₩1,019,734 | ₩999,845 | ₩1,012,547 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,021,635 | ₩1,023,937 | ₩996,659 | ₩1,008,438 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,019,159 | ₩1,028,702 | ₩1,011,155 | ₩1,015,264 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,030,469 | ₩1,032,035 | ₩1,014,889 | ₩1,021,970 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,024,901 | ₩1,037,322 | ₩1,019,266 | ₩1,023,683 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,014,126 | ₩1,031,473 | ₩1,013,229 | ₩1,026,092 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩984,184 | ₩1,009,656 | ₩978,576 | ₩1,009,281 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩994,544 | ₩1,011,315 | ₩989,953 | ₩994,410 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,005,734 | ₩1,021,033 | ₩990,663 | ₩992,764 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,007,233 | ₩1,041,458 | ₩995,655 | ₩1,007,942 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩1,000,996 | ₩1,015,665 | ₩992,202 | ₩1,005,613 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,052,781 | ₩1,052,781 | ₩987,571 | ₩996,846 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,042,033 | ₩1,062,151 | ₩1,039,169 | ₩1,049,649 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,055,311 | ₩1,074,358 | ₩1,048,833 | ₩1,051,389 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,045,460 | ₩1,062,432 | ₩1,044,617 | ₩1,053,089 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,039,999 | ₩1,055,766 | ₩1,030,308 | ₩1,040,521 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,039,999 | ₩1,050,078 | ₩1,024,486 | ₩1,042,542 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,024,954 | ₩1,042,288 | ₩1,011,248 | ₩1,040,467 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,055,753 | ₩1,058,697 | ₩1,021,300 | ₩1,022,251 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,037,068 | ₩1,055,619 | ₩1,033,936 | ₩1,049,917 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,027,444 | ₩1,032,932 | ₩1,012,159 | ₩1,032,463 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,025,758 | ₩1,052,848 | ₩999,416 | ₩1,027,404 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩990,194 | ₩1,046,665 | ₩990,194 | ₩1,027,819 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩999,898 | ₩1,003,940 | ₩992,563 | ₩1,001,049 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,009,629 | ₩1,011,944 | ₩984,278 | ₩994,303 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,009,214 | ₩1,016,790 | ₩1,000,300 | ₩1,015,505 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,009,201 | ₩1,018,797 | ₩1,005,319 | ₩1,011,315 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,014,273 | ₩1,014,581 | ₩1,003,445 | ₩1,006,457 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,013,069 | ₩1,028,140 | ₩1,004,904 | ₩1,013,738 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,020,323 | ₩1,021,635 | ₩997,636 | ₩1,004,556 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,003,619 | ₩1,025,356 | ₩1,000,862 | ₩1,015,679 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,037,777 | ₩1,040,909 | ₩990,823 | ₩1,003,619 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,055,164 | ₩1,057,399 | ₩1,033,414 | ₩1,034,592 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,060,304 | ₩1,072,725 | ₩1,037,697 | ₩1,046,919 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,050,707 | ₩1,063,396 | ₩1,050,707 | ₩1,053,223 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,048,913 | ₩1,066,247 | ₩1,037,737 | ₩1,051,911 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,055,325 | ₩1,065,283 | ₩1,046,236 | ₩1,057,399 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,044,014 | ₩1,056,168 | ₩1,041,806 | ₩1,048,900 | +0.47% | 8.4만 |
|---|