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 | ₩1,209,165 | ₩1,213,774 | ₩1,189,606 | ₩1,193,547 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,209,405 | ₩1,221,603 | ₩1,206,025 | ₩1,207,268 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,224,128 | ₩1,237,595 | ₩1,196,165 | ₩1,210,207 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,239,746 | ₩1,240,962 | ₩1,215,190 | ₩1,237,529 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,237,408 | ₩1,250,809 | ₩1,233,160 | ₩1,234,950 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,239,466 | ₩1,242,151 | ₩1,219,987 | ₩1,234,563 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,198,704 | ₩1,233,774 | ₩1,193,133 | ₩1,230,661 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,213,266 | ₩1,224,396 | ₩1,198,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,199,105 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,214,883 | ₩1,220,307 | ₩1,191,957 | ₩1,208,604 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,192,972 | ₩1,227,308 | ₩1,181,670 | ₩1,219,038 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,191,556 | ₩1,200,988 | ₩1,177,715 | ₩1,199,799 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,174,883 | ₩1,198,971 | ₩1,169,752 | ₩1,193,467 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,181,937 | ₩1,190,848 | ₩1,177,234 | ₩1,188,724 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,188,163 | ₩1,190,407 | ₩1,168,630 | ₩1,187,428 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,195,938 | ₩1,199,425 | ₩1,178,410 | ₩1,182,351 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,222,552 | ₩1,222,552 | ₩1,178,223 | ₩1,191,556 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,208,470 | ₩1,208,470 | ₩1,173,921 | ₩1,187,976 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,179,866 | ₩1,196,633 | ₩1,174,896 | ₩1,191,316 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,168,323 | ₩1,185,584 | ₩1,155,858 | ₩1,181,683 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,197,902 | ₩1,199,118 | ₩1,168,764 | ₩1,176,392 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,175,016 | ₩1,188,203 | ₩1,164,675 | ₩1,185,157 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,148,229 | ₩1,183,981 | ₩1,138,730 | ₩1,176,513 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,152,638 | ₩1,162,872 | ₩1,113,479 | ₩1,152,277 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,189,058 | ₩1,194,723 | ₩1,158,530 | ₩1,159,265 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,196,005 | ₩1,209,098 | ₩1,182,231 | ₩1,182,378 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,217,261 | ₩1,222,766 | ₩1,193,841 | ₩1,202,618 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,202,258 | ₩1,224,021 | ₩1,202,258 | ₩1,214,643 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,200,721 | ₩1,216,072 | ₩1,195,457 | ₩1,206,586 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,221,082 | ₩1,229,205 | ₩1,195,738 | ₩1,199,345 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,235,364 | ₩1,251,543 | ₩1,218,878 | ₩1,222,044 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,230,755 | ₩1,247,843 | ₩1,216,767 | ₩1,233,855 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,240,949 | ₩1,251,851 | ₩1,228,537 | ₩1,236,259 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,249,352 | ₩1,254,349 | ₩1,224,542 | ₩1,243,460 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,258,624 | ₩1,259,332 | ₩1,236,687 | ₩1,251,343 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,245,010 | ₩1,264,570 | ₩1,230,247 | ₩1,252,305 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,238,971 | ₩1,254,028 | ₩1,233,948 | ₩1,239,305 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,275,645 | ₩1,287,135 | ₩1,236,700 | ₩1,243,594 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,271,009 | ₩1,284,997 | ₩1,239,346 | ₩1,265,238 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,283,020 | ₩1,311,517 | ₩1,255,912 | ₩1,270,635 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,267,268 | ₩1,285,224 | ₩1,254,349 | ₩1,285,144 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,251,557 | ₩1,279,800 | ₩1,248,123 | ₩1,266,160 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,223,500 | ₩1,257,689 | ₩1,220,281 | ₩1,248,390 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,210,234 | ₩1,235,338 | ₩1,210,234 | ₩1,225,251 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,183,607 | ₩1,220,307 | ₩1,182,792 | ₩1,215,751 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,194,723 | ₩1,194,723 | ₩1,175,417 | ₩1,188,670 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,178,370 | ₩1,203,714 | ₩1,166,345 | ₩1,193,440 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,194,602 | ₩1,203,580 | ₩1,169,579 | ₩1,177,942 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,141,135 | ₩1,188,938 | ₩1,133,880 | ₩1,187,775 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,134,254 | ₩1,152,918 | ₩1,122,150 | ₩1,141,402 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,156,365 | ₩1,168,977 | ₩1,116,672 | ₩1,135,831 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,111,555 | ₩1,170,794 | ₩1,074,547 | ₩1,158,356 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,050,219 | ₩1,053,452 | ₩1,028,735 | ₩1,052,276 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,049,390 | ₩1,068,148 | ₩1,039,517 | ₩1,046,010 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,043,512 | ₩1,059,731 | ₩1,027,960 | ₩1,035,469 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,031,154 | ₩1,043,832 | ₩1,013,625 | ₩1,041,200 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,016,978 | ₩1,029,804 | ₩1,003,231 | ₩1,028,735 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,041,601 | ₩1,052,116 | ₩1,019,049 | ₩1,026,665 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,044,153 | ₩1,059,718 | ₩1,032,530 | ₩1,044,581 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,027,520 | ₩1,049,657 | ₩1,010,298 | ₩1,041,842 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,030,833 | ₩1,045,128 | ₩1,021,668 | ₩1,029,043 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,016,831 | ₩1,031,701 | ₩1,001,454 | ₩1,031,394 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩978,875 | ₩1,008,147 | ₩969,563 | ₩1,007,092 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,021,093 | ₩1,034,160 | ₩978,875 | ₩980,198 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,020,599 | ₩1,029,778 | ₩1,005,489 | ₩1,011,674 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,029,697 | ₩1,041,601 | ₩1,018,876 | ₩1,020,599 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,044,514 | ₩1,048,722 | ₩1,021,601 | ₩1,024,006 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,058,502 | ₩1,063,579 | ₩1,039,223 | ₩1,040,960 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,071,034 | ₩1,073,145 | ₩1,050,766 | ₩1,063,044 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,051,541 | ₩1,066,852 | ₩1,043,886 | ₩1,064,581 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,047,440 | ₩1,054,120 | ₩1,038,168 | ₩1,050,913 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,058,903 | ₩1,076,271 | ₩1,040,626 | ₩1,049,577 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,060,105 | ₩1,063,873 | ₩1,038,221 | ₩1,057,112 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,057,326 | ₩1,072,169 | ₩1,049,096 | ₩1,055,977 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,058,929 | ₩1,063,619 | ₩1,042,162 | ₩1,059,223 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,057,179 | ₩1,086,866 | ₩1,057,179 | ₩1,070,205 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,046,732 | ₩1,063,165 | ₩1,034,160 | ₩1,056,591 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,042,336 | ₩1,060,212 | ₩1,041,922 | ₩1,046,985 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,038,088 | ₩1,056,551 | ₩1,034,988 | ₩1,042,349 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,019,477 | ₩1,044,180 | ₩1,013,117 | ₩1,042,336 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,050,192 | ₩1,058,676 | ₩1,017,540 | ₩1,020,145 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,086,852 | ₩1,086,852 | ₩1,042,737 | ₩1,055,295 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,113,252 | ₩1,113,773 | ₩1,088,429 | ₩1,088,990 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,124,929 | ₩1,130,968 | ₩1,098,168 | ₩1,113,346 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,109,778 | ₩1,136,071 | ₩1,107,494 | ₩1,122,497 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,110,927 | ₩1,123,473 | ₩1,096,138 | ₩1,100,800 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,087,119 | ₩1,105,971 | ₩1,070,032 | ₩1,098,436 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,064,781 | ₩1,078,035 | ₩1,056,912 | ₩1,072,824 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,064,875 | ₩1,074,681 | ₩1,043,351 | ₩1,055,629 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,038,622 | ₩1,067,560 | ₩1,036,377 | ₩1,061,601 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,042,537 | ₩1,059,798 | ₩1,027,626 | ₩1,044,073 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,064,808 | ₩1,076,605 | ₩1,043,565 | ₩1,047,747 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,032,984 | ₩1,066,906 | ₩1,027,947 | ₩1,065,436 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,050,927 | ₩1,064,487 | ₩1,028,829 | ₩1,033,518 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,042,082 | ₩1,056,685 | ₩1,027,039 | ₩1,051,608 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,025,836 | ₩1,046,625 | ₩1,019,677 | ₩1,040,893 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩998,742 | ₩1,025,676 | ₩997,526 | ₩1,018,354 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩969,523 | ₩985,916 | ₩966,250 | ₩985,609 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩939,048 | ₩968,695 | ₩926,236 | ₩962,349 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩934,172 | ₩951,994 | ₩930,124 | ₩946,330 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩935,067 | ₩949,229 | ₩917,338 | ₩934,172 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩915,254 | ₩936,817 | ₩913,383 | ₩936,136 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩923,123 | ₩937,111 | ₩899,529 | ₩912,288 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩929,429 | ₩934,052 | ₩914,078 | ₩925,715 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩914,866 | ₩927,853 | ₩908,587 | ₩922,789 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩920,144 | ₩922,695 | ₩905,220 | ₩917,271 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩922,375 | ₩922,375 | ₩905,100 | ₩916,844 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩915,748 | ₩924,726 | ₩891,860 | ₩915,053 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩924,593 | ₩925,474 | ₩906,717 | ₩907,345 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩925,368 | ₩935,882 | ₩915,200 | ₩920,157 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩915,000 | ₩929,496 | ₩904,486 | ₩918,714 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩889,696 | ₩917,164 | ₩855,066 | ₩908,547 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩908,734 | ₩909,896 | ₩893,343 | ₩893,637 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩890,524 | ₩915,347 | ₩889,108 | ₩902,642 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩912,034 | ₩915,040 | ₩872,915 | ₩893,490 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩940,291 | ₩940,291 | ₩903,978 | ₩911,607 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩931,072 | ₩939,663 | ₩899,903 | ₩930,097 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩911,740 | ₩932,342 | ₩897,044 | ₩931,046 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩837,364 | ₩918,834 | ₩811,739 | ₩912,555 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩858,874 | ₩861,198 | ₩849,361 | ₩857,190 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩857,818 | ₩875,694 | ₩849,401 | ₩857,818 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩846,101 | ₩872,421 | ₩844,325 | ₩858,914 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩870,430 | ₩886,409 | ₩830,109 | ₩847,558 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩860,237 | ₩869,762 | ₩860,237 | ₩867,251 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩873,303 | ₩880,357 | ₩855,774 | ₩856,950 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩879,903 | ₩879,903 | ₩860,544 | ₩874,144 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩840,504 | ₩883,363 | ₩840,437 | ₩880,678 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩848,533 | ₩862,120 | ₩838,606 | ₩840,009 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩855,908 | ₩863,897 | ₩846,409 | ₩848,159 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩870,551 | ₩879,302 | ₩857,404 | ₩862,321 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩855,694 | ₩866,837 | ₩848,172 | ₩857,645 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩846,088 | ₩863,670 | ₩846,088 | ₩856,402 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩853,129 | ₩860,517 | ₩835,400 | ₩849,522 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩859,074 | ₩862,735 | ₩844,017 | ₩852,795 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩848,346 | ₩859,502 | ₩839,742 | ₩856,322 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩845,046 | ₩845,046 | ₩827,036 | ₩839,274 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩835,467 | ₩849,428 | ₩833,596 | ₩838,125 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩826,582 | ₩848,987 | ₩826,582 | ₩840,517 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩838,807 | ₩858,420 | ₩826,609 | ₩830,283 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩820,503 | ₩843,443 | ₩814,571 | ₩829,228 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩830,697 | ₩849,735 | ₩822,681 | ₩823,429 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩812,006 | ₩826,702 | ₩804,284 | ₩821,038 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩810,924 | ₩827,958 | ₩795,653 | ₩811,458 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩817,177 | ₩828,853 | ₩810,991 | ₩819,181 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩812,006 | ₩841,946 | ₩810,269 | ₩829,615 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩777,377 | ₩816,482 | ₩777,377 | ₩809,909 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩791,859 | ₩810,189 | ₩779,488 | ₩781,117 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩800,530 | ₩805,620 | ₩774,932 | ₩785,687 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩824,057 | ₩842,347 | ₩795,306 | ₩803,055 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩828,533 | ₩840,143 | ₩814,371 | ₩832,568 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩851,379 | ₩851,379 | ₩825,647 | ₩829,401 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩854,171 | ₩858,019 | ₩831,806 | ₩856,816 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩846,476 | ₩863,443 | ₩841,158 | ₩863,430 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩846,836 | ₩856,816 | ₩833,997 | ₩853,329 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩821,960 | ₩849,842 | ₩811,352 | ₩844,031 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩828,239 | ₩842,414 | ₩821,612 | ₩835,453 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩834,478 | ₩839,755 | ₩828,533 | ₩836,362 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩839,021 | ₩846,489 | ₩825,513 | ₩840,143 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩830,497 | ₩835,013 | ₩814,505 | ₩823,790 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩807,624 | ₩834,238 | ₩807,624 | ₩828,052 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩811,365 | ₩814,611 | ₩794,865 | ₩804,698 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩811,579 | ₩826,115 | ₩800,797 | ₩815,547 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩809,348 | ₩819,875 | ₩796,762 | ₩811,018 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩803,175 | ₩815,226 | ₩801,184 | ₩812,928 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩790,443 | ₩806,515 | ₩782,667 | ₩801,345 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩791,071 | ₩813,743 | ₩788,586 | ₩791,993 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩940,825 | ₩940,825 | ₩791,365 | ₩797,778 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩961,934 | ₩963,244 | ₩921,199 | ₩932,221 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩961,440 | ₩981,333 | ₩959,369 | ₩960,932 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩968,374 | ₩977,446 | ₩950,805 | ₩953,705 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩963,818 | ₩973,825 | ₩954,653 | ₩967,145 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩958,113 | ₩965,221 | ₩944,793 | ₩955,094 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩936,764 | ₩962,562 | ₩931,473 | ₩958,113 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩907,117 | ₩931,206 | ₩907,117 | ₩929,843 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩896,322 | ₩912,809 | ₩894,612 | ₩906,904 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩879,115 | ₩896,910 | ₩867,905 | ₩896,189 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩876,122 | ₩887,745 | ₩870,631 | ₩887,745 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩870,617 | ₩877,338 | ₩855,828 | ₩870,484 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩870,965 | ₩876,002 | ₩860,410 | ₩869,923 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩871,219 | ₩882,855 | ₩856,776 | ₩864,432 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩859,822 | ₩875,601 | ₩859,822 | ₩867,585 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩861,639 | ₩872,568 | ₩856,402 | ₩864,218 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩856,589 | ₩881,426 | ₩856,589 | ₩861,225 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩850,337 | ₩869,936 | ₩841,465 | ₩849,295 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩868,092 | ₩873,944 | ₩847,237 | ₩858,874 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩946,276 | ₩951,807 | ₩866,382 | ₩868,413 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩950,311 | ₩975,976 | ₩939,316 | ₩947,652 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩966,223 | ₩966,223 | ₩943,724 | ₩949,696 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩965,942 | ₩978,902 | ₩957,218 | ₩962,843 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩957,499 | ₩973,050 | ₩951,767 | ₩966,504 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩929,402 | ₩961,133 | ₩923,417 | ₩954,199 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩955,949 | ₩961,280 | ₩930,110 | ₩932,382 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩939,716 | ₩961,266 | ₩921,253 | ₩956,083 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩914,906 | ₩947,586 | ₩914,906 | ₩939,503 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩920,411 | ₩928,748 | ₩911,540 | ₩918,848 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩927,358 | ₩933,784 | ₩910,511 | ₩918,193 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩941,306 | ₩944,566 | ₩925,568 | ₩932,475 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩950,044 | ₩951,246 | ₩935,054 | ₩941,146 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩954,266 | ₩954,266 | ₩940,091 | ₩947,425 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩946,931 | ₩953,411 | ₩942,308 | ₩951,754 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩953,237 | ₩961,894 | ₩945,528 | ₩946,089 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩974,974 | ₩977,299 | ₩942,402 | ₩952,849 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩968,708 | ₩974,640 | ₩951,821 | ₩974,466 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩964,179 | ₩983,244 | ₩964,179 | ₩971,834 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩954,960 | ₩978,060 | ₩951,714 | ₩963,284 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩986,931 | ₩1,011,848 | ₩946,423 | ₩957,138 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,005,355 | ₩1,010,098 | ₩983,925 | ₩985,809 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,038,929 | ₩1,038,929 | ₩999,423 | ₩1,005,181 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,026,130 | ₩1,040,746 | ₩1,024,420 | ₩1,033,839 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,002,817 | ₩1,032,142 | ₩1,002,028 | ₩1,029,256 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,013,104 | ₩1,021,508 | ₩1,000,292 | ₩1,001,427 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,018,448 | ₩1,024,727 | ₩1,010,205 | ₩1,012,102 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,025,409 | ₩1,028,882 | ₩1,001,280 | ₩1,023,952 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,003,351 | ₩1,026,678 | ₩1,003,030 | ₩1,019,610 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,003,338 | ₩1,017,860 | ₩998,007 | ₩1,010,686 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,019,757 | ₩1,022,055 | ₩994,827 | ₩1,006,584 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,017,286 | ₩1,026,812 | ₩1,009,296 | ₩1,013,398 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,028,575 | ₩1,030,138 | ₩1,013,024 | ₩1,020,091 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,023,017 | ₩1,035,416 | ₩1,017,393 | ₩1,021,801 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,012,262 | ₩1,029,577 | ₩1,011,367 | ₩1,024,206 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩982,375 | ₩1,007,800 | ₩976,778 | ₩1,007,426 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩992,716 | ₩1,009,457 | ₩988,134 | ₩992,583 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,003,885 | ₩1,019,156 | ₩988,842 | ₩990,939 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,005,382 | ₩1,039,544 | ₩993,825 | ₩1,006,090 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩999,156 | ₩1,013,799 | ₩990,378 | ₩1,003,765 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,050,847 | ₩1,050,847 | ₩985,756 | ₩995,014 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,040,118 | ₩1,060,199 | ₩1,037,259 | ₩1,047,720 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,053,372 | ₩1,072,383 | ₩1,046,905 | ₩1,049,457 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,043,539 | ₩1,060,479 | ₩1,042,697 | ₩1,051,154 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,038,088 | ₩1,053,826 | ₩1,028,415 | ₩1,038,609 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,038,088 | ₩1,048,148 | ₩1,022,603 | ₩1,040,626 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,023,071 | ₩1,040,372 | ₩1,009,390 | ₩1,038,555 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,053,813 | ₩1,056,752 | ₩1,019,423 | ₩1,020,372 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,035,162 | ₩1,053,679 | ₩1,032,035 | ₩1,047,987 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,025,556 | ₩1,031,033 | ₩1,010,298 | ₩1,030,566 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,023,872 | ₩1,050,913 | ₩997,579 | ₩1,025,516 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩988,374 | ₩1,044,741 | ₩988,374 | ₩1,025,930 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩998,060 | ₩1,002,095 | ₩990,739 | ₩999,209 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,007,773 | ₩1,010,085 | ₩982,469 | ₩992,476 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,007,359 | ₩1,014,921 | ₩998,461 | ₩1,013,638 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,007,346 | ₩1,016,925 | ₩1,003,471 | ₩1,009,457 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,012,409 | ₩1,012,717 | ₩1,001,601 | ₩1,004,607 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,011,207 | ₩1,026,250 | ₩1,003,057 | ₩1,011,875 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,018,448 | ₩1,019,757 | ₩995,802 | ₩1,002,710 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,001,775 | ₩1,023,471 | ₩999,022 | ₩1,013,812 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,035,870 | ₩1,038,996 | ₩989,002 | ₩1,001,775 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,053,225 | ₩1,055,456 | ₩1,031,514 | ₩1,032,690 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,058,355 | ₩1,070,753 | ₩1,035,790 | ₩1,044,995 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,048,776 | ₩1,061,441 | ₩1,048,776 | ₩1,051,287 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,046,985 | ₩1,064,287 | ₩1,035,830 | ₩1,049,978 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,053,385 | ₩1,063,325 | ₩1,044,313 | ₩1,055,456 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,042,096 | ₩1,054,227 | ₩1,039,891 | ₩1,046,972 | +0.47% | 8.4만 |
|---|