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 | ₩1,210,613 | ₩1,215,228 | ₩1,191,030 | ₩1,194,976 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,210,854 | ₩1,223,066 | ₩1,207,470 | ₩1,208,714 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,225,594 | ₩1,239,078 | ₩1,197,598 | ₩1,211,656 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,241,231 | ₩1,242,448 | ₩1,216,646 | ₩1,239,011 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,238,890 | ₩1,252,307 | ₩1,234,637 | ₩1,236,429 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,240,950 | ₩1,243,639 | ₩1,221,448 | ₩1,236,041 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,200,139 | ₩1,235,252 | ₩1,194,562 | ₩1,232,135 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,214,719 | ₩1,225,862 | ₩1,199,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,200,541 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,216,338 | ₩1,221,769 | ₩1,193,384 | ₩1,210,051 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,194,401 | ₩1,228,778 | ₩1,183,085 | ₩1,220,498 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,192,983 | ₩1,202,427 | ₩1,179,125 | ₩1,201,236 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,176,290 | ₩1,200,407 | ₩1,171,153 | ₩1,194,896 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,183,352 | ₩1,192,274 | ₩1,178,644 | ₩1,190,147 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,189,586 | ₩1,191,833 | ₩1,170,030 | ₩1,188,850 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,197,371 | ₩1,200,862 | ₩1,179,821 | ₩1,183,767 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,224,016 | ₩1,224,016 | ₩1,179,634 | ₩1,192,983 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,209,917 | ₩1,209,917 | ₩1,175,327 | ₩1,189,398 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,181,279 | ₩1,198,066 | ₩1,176,303 | ₩1,192,742 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,169,722 | ₩1,187,004 | ₩1,157,242 | ₩1,183,098 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,199,337 | ₩1,200,554 | ₩1,170,163 | ₩1,177,801 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,176,423 | ₩1,189,626 | ₩1,166,070 | ₩1,186,576 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,149,604 | ₩1,185,399 | ₩1,140,094 | ₩1,177,922 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,154,018 | ₩1,164,264 | ₩1,114,813 | ₩1,153,657 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,190,482 | ₩1,196,153 | ₩1,159,917 | ₩1,160,653 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,197,437 | ₩1,210,546 | ₩1,183,647 | ₩1,183,794 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,218,719 | ₩1,224,230 | ₩1,195,271 | ₩1,204,059 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,203,697 | ₩1,225,487 | ₩1,203,697 | ₩1,216,097 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,202,159 | ₩1,217,528 | ₩1,196,889 | ₩1,208,031 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,222,545 | ₩1,230,677 | ₩1,197,170 | ₩1,200,781 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,236,844 | ₩1,253,042 | ₩1,220,337 | ₩1,223,508 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,232,229 | ₩1,249,337 | ₩1,218,224 | ₩1,235,332 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,242,435 | ₩1,253,350 | ₩1,230,008 | ₩1,237,740 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,250,849 | ₩1,255,851 | ₩1,226,009 | ₩1,244,950 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,260,132 | ₩1,260,841 | ₩1,238,168 | ₩1,252,842 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,246,501 | ₩1,266,084 | ₩1,231,721 | ₩1,253,805 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,240,455 | ₩1,255,530 | ₩1,235,426 | ₩1,240,790 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,277,173 | ₩1,288,676 | ₩1,238,181 | ₩1,245,083 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,272,531 | ₩1,286,536 | ₩1,240,830 | ₩1,266,753 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,284,557 | ₩1,313,088 | ₩1,257,416 | ₩1,272,157 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,268,786 | ₩1,286,764 | ₩1,255,851 | ₩1,286,683 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,253,056 | ₩1,281,333 | ₩1,249,618 | ₩1,267,676 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,224,966 | ₩1,259,195 | ₩1,221,742 | ₩1,249,885 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,211,683 | ₩1,236,817 | ₩1,211,683 | ₩1,226,718 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,185,024 | ₩1,221,769 | ₩1,184,208 | ₩1,217,207 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,196,153 | ₩1,196,153 | ₩1,176,825 | ₩1,190,094 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,179,781 | ₩1,205,155 | ₩1,167,742 | ₩1,194,869 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,196,033 | ₩1,205,022 | ₩1,170,979 | ₩1,179,353 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,142,501 | ₩1,190,361 | ₩1,135,238 | ₩1,189,198 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,135,613 | ₩1,154,299 | ₩1,123,494 | ₩1,142,769 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,157,750 | ₩1,170,377 | ₩1,118,010 | ₩1,137,191 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,112,886 | ₩1,172,197 | ₩1,075,834 | ₩1,159,743 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,051,476 | ₩1,054,713 | ₩1,029,967 | ₩1,053,536 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,050,647 | ₩1,069,427 | ₩1,040,762 | ₩1,047,263 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,044,761 | ₩1,061,000 | ₩1,029,192 | ₩1,036,709 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,032,388 | ₩1,045,082 | ₩1,014,839 | ₩1,042,447 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,018,196 | ₩1,031,037 | ₩1,004,432 | ₩1,029,967 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,042,849 | ₩1,053,376 | ₩1,020,270 | ₩1,027,894 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,045,404 | ₩1,060,987 | ₩1,033,766 | ₩1,045,832 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,028,750 | ₩1,050,914 | ₩1,011,508 | ₩1,043,089 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,032,067 | ₩1,046,380 | ₩1,022,891 | ₩1,030,275 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,018,049 | ₩1,032,937 | ₩1,002,653 | ₩1,032,629 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩980,047 | ₩1,009,355 | ₩970,724 | ₩1,008,298 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,022,316 | ₩1,035,398 | ₩980,047 | ₩981,372 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,021,821 | ₩1,031,011 | ₩1,006,693 | ₩1,012,886 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,030,930 | ₩1,042,849 | ₩1,020,096 | ₩1,021,821 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,045,765 | ₩1,049,978 | ₩1,022,824 | ₩1,025,232 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,059,770 | ₩1,064,853 | ₩1,040,468 | ₩1,042,207 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,072,316 | ₩1,074,430 | ₩1,052,025 | ₩1,064,317 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,052,801 | ₩1,068,130 | ₩1,045,136 | ₩1,065,856 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,048,694 | ₩1,055,382 | ₩1,039,411 | ₩1,052,172 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,060,171 | ₩1,077,560 | ₩1,041,872 | ₩1,050,834 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,061,375 | ₩1,065,147 | ₩1,039,464 | ₩1,058,378 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,058,593 | ₩1,073,453 | ₩1,050,353 | ₩1,057,241 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,060,198 | ₩1,064,893 | ₩1,043,410 | ₩1,060,492 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,058,445 | ₩1,088,167 | ₩1,058,445 | ₩1,071,487 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,047,985 | ₩1,064,438 | ₩1,035,398 | ₩1,057,857 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,043,584 | ₩1,061,482 | ₩1,043,170 | ₩1,048,239 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,039,331 | ₩1,057,817 | ₩1,036,227 | ₩1,043,598 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,020,698 | ₩1,045,430 | ₩1,014,331 | ₩1,043,584 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,051,450 | ₩1,059,943 | ₩1,018,758 | ₩1,021,367 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,088,154 | ₩1,088,154 | ₩1,043,986 | ₩1,056,559 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,114,585 | ₩1,115,107 | ₩1,089,732 | ₩1,090,294 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,126,276 | ₩1,132,322 | ₩1,099,483 | ₩1,114,679 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,111,107 | ₩1,137,432 | ₩1,108,820 | ₩1,123,842 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,112,258 | ₩1,124,818 | ₩1,097,450 | ₩1,102,119 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,088,421 | ₩1,107,295 | ₩1,071,313 | ₩1,099,751 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,066,056 | ₩1,079,326 | ₩1,058,178 | ₩1,074,109 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,066,150 | ₩1,075,968 | ₩1,044,601 | ₩1,056,894 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,039,866 | ₩1,068,839 | ₩1,037,619 | ₩1,062,873 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,043,785 | ₩1,061,067 | ₩1,028,857 | ₩1,045,323 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,066,083 | ₩1,077,894 | ₩1,044,815 | ₩1,049,002 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,034,221 | ₩1,068,183 | ₩1,029,178 | ₩1,066,712 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,052,185 | ₩1,065,762 | ₩1,030,061 | ₩1,034,756 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,043,330 | ₩1,057,950 | ₩1,028,269 | ₩1,052,867 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,027,065 | ₩1,047,878 | ₩1,020,898 | ₩1,042,140 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩999,938 | ₩1,026,904 | ₩998,721 | ₩1,019,574 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩970,684 | ₩987,097 | ₩967,407 | ₩986,789 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩940,173 | ₩969,855 | ₩927,345 | ₩963,501 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩935,291 | ₩953,135 | ₩931,238 | ₩947,463 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩936,187 | ₩950,366 | ₩918,437 | ₩935,291 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩916,350 | ₩937,939 | ₩914,477 | ₩937,257 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩924,229 | ₩938,233 | ₩900,606 | ₩913,380 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩930,542 | ₩935,170 | ₩915,173 | ₩926,824 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩915,962 | ₩928,964 | ₩909,675 | ₩923,894 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩921,246 | ₩923,801 | ₩906,304 | ₩918,370 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩923,479 | ₩923,479 | ₩906,184 | ₩917,942 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩916,845 | ₩925,834 | ₩892,928 | ₩916,149 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩925,700 | ₩926,583 | ₩907,803 | ₩908,431 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩926,476 | ₩937,003 | ₩916,296 | ₩921,259 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩916,096 | ₩930,609 | ₩905,569 | ₩919,814 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩890,761 | ₩918,263 | ₩856,090 | ₩909,635 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩909,822 | ₩910,986 | ₩894,413 | ₩894,707 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩891,591 | ₩916,444 | ₩890,173 | ₩903,723 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩913,126 | ₩916,136 | ₩873,961 | ₩894,560 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩941,417 | ₩941,417 | ₩905,060 | ₩912,698 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩932,187 | ₩940,788 | ₩900,981 | ₩931,211 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩912,832 | ₩933,458 | ₩898,118 | ₩932,161 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩838,367 | ₩919,935 | ₩812,711 | ₩913,648 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩859,902 | ₩862,230 | ₩850,379 | ₩858,217 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩858,846 | ₩876,743 | ₩850,419 | ₩858,846 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩847,115 | ₩873,466 | ₩845,336 | ₩859,943 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩871,473 | ₩887,471 | ₩831,103 | ₩848,573 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩861,267 | ₩870,804 | ₩861,267 | ₩868,289 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩874,349 | ₩881,411 | ₩856,799 | ₩857,976 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩880,956 | ₩880,956 | ₩861,574 | ₩875,191 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩841,510 | ₩884,421 | ₩841,443 | ₩881,732 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩849,549 | ₩863,153 | ₩839,611 | ₩841,015 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩856,933 | ₩864,932 | ₩847,422 | ₩849,175 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩871,593 | ₩880,355 | ₩858,431 | ₩863,353 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩856,719 | ₩867,875 | ₩849,188 | ₩858,672 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩847,101 | ₩864,704 | ₩847,101 | ₩857,428 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩854,151 | ₩861,548 | ₩836,400 | ₩850,539 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩860,103 | ₩863,768 | ₩845,028 | ₩853,816 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩849,362 | ₩860,531 | ₩840,748 | ₩857,348 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩846,058 | ₩846,058 | ₩828,027 | ₩840,280 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩836,467 | ₩850,445 | ₩834,595 | ₩839,129 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩827,572 | ₩850,004 | ₩827,572 | ₩841,523 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩839,811 | ₩859,448 | ₩827,599 | ₩831,277 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩821,486 | ₩844,453 | ₩815,547 | ₩830,221 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩831,692 | ₩850,753 | ₩823,666 | ₩824,415 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩812,979 | ₩827,693 | ₩805,247 | ₩822,021 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩811,895 | ₩828,950 | ₩796,606 | ₩812,430 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩818,155 | ₩829,846 | ₩811,962 | ₩820,162 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩812,979 | ₩842,955 | ₩811,240 | ₩830,609 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩778,308 | ₩817,460 | ₩778,308 | ₩810,879 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩792,807 | ₩811,159 | ₩780,421 | ₩782,053 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩801,489 | ₩806,585 | ₩775,860 | ₩786,628 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩825,044 | ₩843,356 | ₩796,258 | ₩804,017 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩829,525 | ₩841,149 | ₩815,346 | ₩833,565 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩852,398 | ₩852,398 | ₩826,636 | ₩830,394 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩855,194 | ₩859,046 | ₩832,802 | ₩857,842 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩847,489 | ₩864,477 | ₩842,166 | ₩864,464 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩847,850 | ₩857,842 | ₩834,996 | ₩854,351 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩822,944 | ₩850,860 | ₩812,323 | ₩845,041 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩829,231 | ₩843,423 | ₩822,596 | ₩836,454 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩835,477 | ₩840,761 | ₩829,525 | ₩837,364 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩840,025 | ₩847,503 | ₩826,502 | ₩841,149 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩831,491 | ₩836,012 | ₩815,480 | ₩824,776 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩808,591 | ₩835,237 | ₩808,591 | ₩829,043 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩812,337 | ₩815,587 | ₩795,817 | ₩805,662 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩812,551 | ₩827,104 | ₩801,756 | ₩816,523 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩810,317 | ₩820,857 | ₩797,716 | ₩811,989 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩804,137 | ₩816,202 | ₩802,144 | ₩813,902 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩791,390 | ₩807,481 | ₩783,605 | ₩802,304 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩792,018 | ₩814,718 | ₩789,530 | ₩792,941 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩941,952 | ₩941,952 | ₩792,312 | ₩798,733 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩963,086 | ₩964,397 | ₩922,302 | ₩933,338 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩962,591 | ₩982,509 | ₩960,518 | ₩962,083 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩969,534 | ₩978,616 | ₩951,944 | ₩954,847 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩964,972 | ₩974,991 | ₩955,796 | ₩968,303 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩959,261 | ₩966,377 | ₩945,925 | ₩956,238 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩937,886 | ₩963,715 | ₩932,589 | ₩959,261 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩908,204 | ₩932,321 | ₩908,204 | ₩930,957 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩897,396 | ₩913,902 | ₩895,684 | ₩907,990 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩880,167 | ₩897,984 | ₩868,945 | ₩897,262 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩877,171 | ₩888,808 | ₩871,673 | ₩888,808 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩871,660 | ₩878,388 | ₩856,853 | ₩871,526 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩872,008 | ₩877,051 | ₩861,441 | ₩870,965 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩872,262 | ₩883,913 | ₩857,802 | ₩865,467 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩860,852 | ₩876,649 | ₩860,852 | ₩868,624 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩862,671 | ₩873,613 | ₩857,428 | ₩865,253 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩857,615 | ₩882,481 | ₩857,615 | ₩862,257 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩851,355 | ₩870,978 | ₩842,473 | ₩850,312 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩869,132 | ₩874,991 | ₩848,252 | ₩859,902 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩947,410 | ₩952,947 | ₩867,420 | ₩869,453 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩951,449 | ₩977,145 | ₩940,441 | ₩948,787 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩967,380 | ₩967,380 | ₩944,855 | ₩950,834 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩967,099 | ₩980,074 | ₩958,365 | ₩963,996 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩958,645 | ₩974,215 | ₩952,907 | ₩967,661 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩930,515 | ₩962,284 | ₩924,523 | ₩955,342 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩957,094 | ₩962,431 | ₩931,224 | ₩933,498 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩940,842 | ₩962,418 | ₩922,356 | ₩957,228 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩916,002 | ₩948,720 | ₩916,002 | ₩940,628 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩921,513 | ₩929,860 | ₩912,631 | ₩919,948 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩928,469 | ₩934,903 | ₩911,601 | ₩919,293 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩942,434 | ₩945,697 | ₩926,676 | ₩933,592 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩951,182 | ₩952,385 | ₩936,173 | ₩942,273 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩955,408 | ₩955,408 | ₩941,216 | ₩948,560 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩948,065 | ₩954,552 | ₩943,437 | ₩952,894 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩954,378 | ₩963,046 | ₩946,660 | ₩947,222 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩976,142 | ₩978,469 | ₩943,530 | ₩953,991 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩969,868 | ₩975,807 | ₩952,961 | ₩975,633 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩965,334 | ₩984,421 | ₩965,334 | ₩972,998 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩956,104 | ₩979,231 | ₩952,854 | ₩964,437 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩988,113 | ₩1,013,060 | ₩947,557 | ₩958,284 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,006,559 | ₩1,011,308 | ₩985,104 | ₩986,990 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,040,173 | ₩1,040,173 | ₩1,000,620 | ₩1,006,385 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,027,359 | ₩1,041,993 | ₩1,025,647 | ₩1,035,077 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,004,018 | ₩1,033,378 | ₩1,003,228 | ₩1,030,489 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,014,317 | ₩1,022,731 | ₩1,001,489 | ₩1,002,626 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,019,668 | ₩1,025,955 | ₩1,011,415 | ₩1,013,314 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,026,637 | ₩1,030,115 | ₩1,002,479 | ₩1,025,179 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,004,553 | ₩1,027,907 | ₩1,004,232 | ₩1,020,831 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,004,539 | ₩1,019,079 | ₩999,202 | ₩1,011,896 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,020,979 | ₩1,023,279 | ₩996,019 | ₩1,007,790 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,018,504 | ₩1,028,041 | ₩1,010,505 | ₩1,014,612 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,029,807 | ₩1,031,372 | ₩1,014,237 | ₩1,021,313 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,024,242 | ₩1,036,655 | ₩1,018,611 | ₩1,023,025 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,013,475 | ₩1,030,810 | ₩1,012,578 | ₩1,025,433 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩983,552 | ₩1,009,007 | ₩977,947 | ₩1,008,632 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩993,905 | ₩1,010,666 | ₩989,317 | ₩993,771 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,005,088 | ₩1,020,377 | ₩990,026 | ₩992,126 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,006,586 | ₩1,040,789 | ₩995,015 | ₩1,007,295 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩1,000,352 | ₩1,015,013 | ₩991,564 | ₩1,004,967 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,052,105 | ₩1,052,105 | ₩986,936 | ₩996,206 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,041,364 | ₩1,061,468 | ₩1,038,501 | ₩1,048,975 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,054,633 | ₩1,073,667 | ₩1,048,159 | ₩1,050,714 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,044,788 | ₩1,061,749 | ₩1,043,946 | ₩1,052,413 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,039,331 | ₩1,055,088 | ₩1,029,646 | ₩1,039,852 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,039,331 | ₩1,049,403 | ₩1,023,828 | ₩1,041,872 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,024,296 | ₩1,041,618 | ₩1,010,599 | ₩1,039,799 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,055,075 | ₩1,058,017 | ₩1,020,644 | ₩1,021,594 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,036,401 | ₩1,054,941 | ₩1,033,271 | ₩1,049,242 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,026,784 | ₩1,032,268 | ₩1,011,508 | ₩1,031,800 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,025,098 | ₩1,052,172 | ₩998,774 | ₩1,026,744 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩989,558 | ₩1,045,992 | ₩989,558 | ₩1,027,158 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩999,256 | ₩1,003,295 | ₩991,925 | ₩1,000,406 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,008,980 | ₩1,011,294 | ₩983,646 | ₩993,664 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,008,565 | ₩1,016,136 | ₩999,657 | ₩1,014,852 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,008,552 | ₩1,018,143 | ₩1,004,673 | ₩1,010,666 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,013,622 | ₩1,013,929 | ₩1,002,800 | ₩1,005,810 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,012,418 | ₩1,027,479 | ₩1,004,258 | ₩1,013,087 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,019,668 | ₩1,020,979 | ₩996,995 | ₩1,003,911 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,002,974 | ₩1,024,697 | ₩1,000,219 | ₩1,015,026 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,037,110 | ₩1,040,240 | ₩990,187 | ₩1,002,974 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,054,486 | ₩1,056,720 | ₩1,032,750 | ₩1,033,927 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,059,622 | ₩1,072,036 | ₩1,037,030 | ₩1,046,246 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,050,032 | ₩1,062,712 | ₩1,050,032 | ₩1,052,546 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,048,239 | ₩1,065,561 | ₩1,037,070 | ₩1,051,236 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,054,647 | ₩1,064,598 | ₩1,045,564 | ₩1,056,720 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,043,344 | ₩1,055,489 | ₩1,041,136 | ₩1,048,226 | +0.47% | 8.4만 |
|---|