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 | ₩1,210,758 | ₩1,215,373 | ₩1,191,173 | ₩1,195,119 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,210,999 | ₩1,223,213 | ₩1,207,614 | ₩1,208,858 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,225,741 | ₩1,239,226 | ₩1,197,741 | ₩1,211,801 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,241,380 | ₩1,242,597 | ₩1,216,791 | ₩1,239,159 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,239,038 | ₩1,252,456 | ₩1,234,784 | ₩1,236,577 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,241,099 | ₩1,243,788 | ₩1,221,594 | ₩1,236,189 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,200,283 | ₩1,235,400 | ₩1,194,704 | ₩1,232,283 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,214,865 | ₩1,226,008 | ₩1,199,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,200,684 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,216,484 | ₩1,221,915 | ₩1,193,527 | ₩1,210,196 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,194,544 | ₩1,228,925 | ₩1,183,226 | ₩1,220,644 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,193,126 | ₩1,202,571 | ₩1,179,266 | ₩1,201,380 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,176,430 | ₩1,200,551 | ₩1,171,293 | ₩1,195,039 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,183,494 | ₩1,192,417 | ₩1,178,785 | ₩1,190,290 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,189,728 | ₩1,191,975 | ₩1,170,170 | ₩1,188,992 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,197,514 | ₩1,201,005 | ₩1,179,962 | ₩1,183,909 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,224,162 | ₩1,224,162 | ₩1,179,775 | ₩1,193,126 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,210,062 | ₩1,210,062 | ₩1,175,467 | ₩1,189,541 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,181,420 | ₩1,198,209 | ₩1,176,444 | ₩1,192,885 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,169,862 | ₩1,187,146 | ₩1,157,380 | ₩1,183,240 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,199,480 | ₩1,200,698 | ₩1,170,303 | ₩1,177,942 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,176,564 | ₩1,189,768 | ₩1,166,210 | ₩1,186,718 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,149,742 | ₩1,185,541 | ₩1,140,230 | ₩1,178,062 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,154,156 | ₩1,164,404 | ₩1,114,946 | ₩1,153,795 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,190,624 | ₩1,196,296 | ₩1,160,056 | ₩1,160,792 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,197,581 | ₩1,210,691 | ₩1,183,788 | ₩1,183,935 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,218,865 | ₩1,224,376 | ₩1,195,413 | ₩1,204,203 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,203,841 | ₩1,225,634 | ₩1,203,841 | ₩1,216,243 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,202,303 | ₩1,217,674 | ₩1,197,032 | ₩1,208,176 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,222,691 | ₩1,230,824 | ₩1,197,313 | ₩1,200,925 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,236,992 | ₩1,253,192 | ₩1,220,483 | ₩1,223,654 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,232,376 | ₩1,249,487 | ₩1,218,370 | ₩1,235,480 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,242,584 | ₩1,253,500 | ₩1,230,156 | ₩1,237,888 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,250,998 | ₩1,256,002 | ₩1,226,156 | ₩1,245,099 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,260,282 | ₩1,260,991 | ₩1,238,316 | ₩1,252,991 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,246,650 | ₩1,266,236 | ₩1,231,868 | ₩1,253,955 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,240,604 | ₩1,255,680 | ₩1,235,574 | ₩1,240,938 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,277,326 | ₩1,288,831 | ₩1,238,329 | ₩1,245,232 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,272,684 | ₩1,286,690 | ₩1,240,978 | ₩1,266,904 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,284,710 | ₩1,313,245 | ₩1,257,567 | ₩1,272,309 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,268,938 | ₩1,286,918 | ₩1,256,002 | ₩1,286,837 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,253,206 | ₩1,281,486 | ₩1,249,767 | ₩1,267,828 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,225,112 | ₩1,259,346 | ₩1,221,888 | ₩1,250,035 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,211,828 | ₩1,236,965 | ₩1,211,828 | ₩1,226,865 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,185,166 | ₩1,221,915 | ₩1,184,350 | ₩1,217,353 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,196,296 | ₩1,196,296 | ₩1,176,965 | ₩1,190,236 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,179,922 | ₩1,205,300 | ₩1,167,882 | ₩1,195,012 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,196,176 | ₩1,205,166 | ₩1,171,119 | ₩1,179,494 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,142,638 | ₩1,190,504 | ₩1,135,374 | ₩1,189,340 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,135,748 | ₩1,154,437 | ₩1,123,628 | ₩1,142,906 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,157,889 | ₩1,170,517 | ₩1,118,143 | ₩1,137,327 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,113,020 | ₩1,172,337 | ₩1,075,963 | ₩1,159,882 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,051,602 | ₩1,054,840 | ₩1,030,091 | ₩1,053,662 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,050,773 | ₩1,069,555 | ₩1,040,886 | ₩1,047,388 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,044,886 | ₩1,061,127 | ₩1,029,315 | ₩1,036,833 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,032,512 | ₩1,045,207 | ₩1,014,960 | ₩1,042,572 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,018,318 | ₩1,031,161 | ₩1,004,552 | ₩1,030,091 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,042,973 | ₩1,053,502 | ₩1,020,392 | ₩1,028,017 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,045,529 | ₩1,061,114 | ₩1,033,890 | ₩1,045,957 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,028,873 | ₩1,051,040 | ₩1,011,629 | ₩1,043,214 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,032,191 | ₩1,046,505 | ₩1,023,014 | ₩1,030,398 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,018,171 | ₩1,033,060 | ₩1,002,773 | ₩1,032,753 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩980,165 | ₩1,009,475 | ₩970,840 | ₩1,008,419 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,022,439 | ₩1,035,522 | ₩980,165 | ₩981,489 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,021,943 | ₩1,031,134 | ₩1,006,813 | ₩1,013,007 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,031,054 | ₩1,042,973 | ₩1,020,218 | ₩1,021,943 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,045,890 | ₩1,050,104 | ₩1,022,947 | ₩1,025,355 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,059,896 | ₩1,064,980 | ₩1,040,592 | ₩1,042,331 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,072,445 | ₩1,074,558 | ₩1,052,151 | ₩1,064,445 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,052,927 | ₩1,068,258 | ₩1,045,261 | ₩1,065,983 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,048,820 | ₩1,055,508 | ₩1,039,535 | ₩1,052,298 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,060,298 | ₩1,077,689 | ₩1,041,997 | ₩1,050,960 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,061,502 | ₩1,065,274 | ₩1,039,589 | ₩1,058,505 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,058,719 | ₩1,073,582 | ₩1,050,478 | ₩1,057,368 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,060,324 | ₩1,065,020 | ₩1,043,535 | ₩1,060,619 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,058,572 | ₩1,088,297 | ₩1,058,572 | ₩1,071,615 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,048,110 | ₩1,064,565 | ₩1,035,522 | ₩1,057,983 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,043,709 | ₩1,061,609 | ₩1,043,294 | ₩1,048,365 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,039,455 | ₩1,057,943 | ₩1,036,351 | ₩1,043,723 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,020,820 | ₩1,045,555 | ₩1,014,452 | ₩1,043,709 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,051,575 | ₩1,060,070 | ₩1,018,880 | ₩1,021,489 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,088,284 | ₩1,088,284 | ₩1,044,111 | ₩1,056,686 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,114,719 | ₩1,115,240 | ₩1,089,863 | ₩1,090,424 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,126,411 | ₩1,132,458 | ₩1,099,615 | ₩1,114,812 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,111,240 | ₩1,137,568 | ₩1,108,953 | ₩1,123,976 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,112,391 | ₩1,124,953 | ₩1,097,582 | ₩1,102,250 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,088,552 | ₩1,107,428 | ₩1,071,441 | ₩1,099,883 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,066,184 | ₩1,079,455 | ₩1,058,304 | ₩1,074,237 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,066,278 | ₩1,076,097 | ₩1,044,726 | ₩1,057,020 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,039,990 | ₩1,068,966 | ₩1,037,743 | ₩1,063,000 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,043,910 | ₩1,061,194 | ₩1,028,980 | ₩1,045,448 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,066,211 | ₩1,078,023 | ₩1,044,940 | ₩1,049,127 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,034,345 | ₩1,068,311 | ₩1,029,301 | ₩1,066,839 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,052,311 | ₩1,065,890 | ₩1,030,184 | ₩1,034,880 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,043,455 | ₩1,058,077 | ₩1,028,392 | ₩1,052,993 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,027,188 | ₩1,048,003 | ₩1,021,020 | ₩1,042,264 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩1,000,057 | ₩1,027,027 | ₩998,840 | ₩1,019,696 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩970,800 | ₩987,215 | ₩967,523 | ₩986,907 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩940,285 | ₩969,971 | ₩927,456 | ₩963,616 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩935,402 | ₩953,249 | ₩931,349 | ₩947,576 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩936,299 | ₩950,479 | ₩918,546 | ₩935,402 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩916,460 | ₩938,051 | ₩914,587 | ₩937,369 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩924,339 | ₩938,346 | ₩900,714 | ₩913,490 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩930,653 | ₩935,282 | ₩915,282 | ₩926,934 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩916,072 | ₩929,075 | ₩909,784 | ₩924,005 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩921,356 | ₩923,911 | ₩906,413 | ₩918,480 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩923,590 | ₩923,590 | ₩906,292 | ₩918,052 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩916,955 | ₩925,944 | ₩893,035 | ₩916,259 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩925,811 | ₩926,694 | ₩907,911 | ₩908,540 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩926,587 | ₩937,115 | ₩916,406 | ₩921,369 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩916,205 | ₩930,720 | ₩905,677 | ₩919,924 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩890,868 | ₩918,373 | ₩856,193 | ₩909,744 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩909,931 | ₩911,095 | ₩894,520 | ₩894,814 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩891,697 | ₩916,553 | ₩890,279 | ₩903,831 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩913,236 | ₩916,246 | ₩874,065 | ₩894,667 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩941,530 | ₩941,530 | ₩905,169 | ₩912,807 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩932,299 | ₩940,901 | ₩901,088 | ₩931,322 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩912,941 | ₩933,570 | ₩898,226 | ₩932,272 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩838,467 | ₩920,045 | ₩812,808 | ₩913,757 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩860,005 | ₩862,333 | ₩850,480 | ₩858,320 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩858,948 | ₩876,848 | ₩850,520 | ₩858,948 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩847,216 | ₩873,570 | ₩845,437 | ₩860,045 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩871,577 | ₩887,577 | ₩831,203 | ₩848,674 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩861,370 | ₩870,908 | ₩861,370 | ₩868,393 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩874,453 | ₩881,517 | ₩856,902 | ₩858,079 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩881,062 | ₩881,062 | ₩861,677 | ₩875,296 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩841,611 | ₩884,527 | ₩841,544 | ₩881,838 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩849,651 | ₩863,256 | ₩839,711 | ₩841,116 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩857,035 | ₩865,035 | ₩847,524 | ₩849,276 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩871,697 | ₩880,460 | ₩858,534 | ₩863,457 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩856,821 | ₩867,978 | ₩849,290 | ₩858,774 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩847,203 | ₩864,808 | ₩847,203 | ₩857,530 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩854,253 | ₩861,651 | ₩836,500 | ₩850,641 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩860,206 | ₩863,871 | ₩845,129 | ₩853,918 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩849,464 | ₩860,634 | ₩840,848 | ₩857,450 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩846,159 | ₩846,159 | ₩828,126 | ₩840,380 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩836,567 | ₩850,547 | ₩834,694 | ₩839,230 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩827,671 | ₩850,106 | ₩827,671 | ₩841,624 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩839,912 | ₩859,550 | ₩827,698 | ₩831,377 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩821,584 | ₩844,554 | ₩815,644 | ₩830,320 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩831,791 | ₩850,855 | ₩823,765 | ₩824,514 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩813,076 | ₩827,792 | ₩805,344 | ₩822,119 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩811,992 | ₩829,049 | ₩796,701 | ₩812,527 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩818,253 | ₩829,945 | ₩812,059 | ₩820,260 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩813,076 | ₩843,056 | ₩811,337 | ₩830,708 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩778,401 | ₩817,557 | ₩778,401 | ₩810,976 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩792,902 | ₩811,257 | ₩780,514 | ₩782,146 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩801,584 | ₩806,681 | ₩775,953 | ₩786,722 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩825,143 | ₩843,457 | ₩796,354 | ₩804,113 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩829,624 | ₩841,250 | ₩815,444 | ₩833,664 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩852,500 | ₩852,500 | ₩826,735 | ₩830,494 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩855,296 | ₩859,149 | ₩832,902 | ₩857,945 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩847,591 | ₩864,580 | ₩842,266 | ₩864,567 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩847,952 | ₩857,945 | ₩835,096 | ₩854,453 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩823,042 | ₩850,962 | ₩812,420 | ₩845,143 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩829,330 | ₩843,524 | ₩822,695 | ₩836,554 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩835,577 | ₩840,862 | ₩829,624 | ₩837,464 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩840,126 | ₩847,604 | ₩826,601 | ₩841,250 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩831,591 | ₩836,113 | ₩815,578 | ₩824,875 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩808,688 | ₩835,337 | ₩808,688 | ₩829,143 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩812,434 | ₩815,685 | ₩795,912 | ₩805,758 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩812,648 | ₩827,203 | ₩801,852 | ₩816,621 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩810,414 | ₩820,955 | ₩797,812 | ₩812,086 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩804,233 | ₩816,300 | ₩802,240 | ₩813,999 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩791,484 | ₩807,578 | ₩783,698 | ₩802,400 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩792,113 | ₩814,815 | ₩789,625 | ₩793,036 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩942,065 | ₩942,065 | ₩792,407 | ₩798,829 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩963,202 | ₩964,513 | ₩922,413 | ₩933,449 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩962,707 | ₩982,626 | ₩960,633 | ₩962,198 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩969,650 | ₩978,733 | ₩952,058 | ₩954,961 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩965,088 | ₩975,108 | ₩955,911 | ₩968,419 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩959,376 | ₩966,493 | ₩946,038 | ₩956,352 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩937,998 | ₩963,830 | ₩932,700 | ₩959,376 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩908,312 | ₩932,433 | ₩908,312 | ₩931,068 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩897,503 | ₩914,011 | ₩895,791 | ₩908,098 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩880,273 | ₩898,092 | ₩869,049 | ₩897,369 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩877,276 | ₩888,915 | ₩871,778 | ₩888,915 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩871,764 | ₩878,493 | ₩856,955 | ₩871,631 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩872,112 | ₩877,156 | ₩861,544 | ₩871,069 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩872,366 | ₩884,018 | ₩857,905 | ₩865,570 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩860,955 | ₩876,754 | ₩860,955 | ₩868,728 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩862,774 | ₩873,717 | ₩857,530 | ₩865,356 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩857,718 | ₩882,587 | ₩857,718 | ₩862,360 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩851,457 | ₩871,082 | ₩842,574 | ₩850,413 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩869,236 | ₩875,095 | ₩848,353 | ₩860,005 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩947,523 | ₩953,061 | ₩867,524 | ₩869,557 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩951,563 | ₩977,262 | ₩940,553 | ₩948,901 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩967,496 | ₩967,496 | ₩944,968 | ₩950,948 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩967,215 | ₩980,191 | ₩958,479 | ₩964,111 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩958,760 | ₩974,332 | ₩953,021 | ₩967,777 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩930,627 | ₩962,399 | ₩924,633 | ₩955,456 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩957,208 | ₩962,546 | ₩931,336 | ₩933,610 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩940,954 | ₩962,533 | ₩922,466 | ₩957,342 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩916,112 | ₩948,834 | ₩916,112 | ₩940,740 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩921,623 | ₩929,971 | ₩912,741 | ₩920,058 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩928,580 | ₩935,015 | ₩911,710 | ₩919,403 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩942,546 | ₩945,810 | ₩926,787 | ₩933,704 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩951,295 | ₩952,499 | ₩936,285 | ₩942,386 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩955,523 | ₩955,523 | ₩941,329 | ₩948,673 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩948,178 | ₩954,667 | ₩943,550 | ₩953,008 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩954,493 | ₩963,161 | ₩946,774 | ₩947,336 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩976,258 | ₩978,586 | ₩943,643 | ₩954,105 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩969,984 | ₩975,924 | ₩953,075 | ₩975,750 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩965,449 | ₩984,539 | ₩965,449 | ₩973,115 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩956,218 | ₩979,349 | ₩952,968 | ₩964,553 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩988,231 | ₩1,013,181 | ₩947,670 | ₩958,399 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,006,679 | ₩1,011,429 | ₩985,221 | ₩987,108 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,040,298 | ₩1,040,298 | ₩1,000,740 | ₩1,006,506 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,027,482 | ₩1,042,117 | ₩1,025,770 | ₩1,035,201 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,004,138 | ₩1,033,502 | ₩1,003,348 | ₩1,030,612 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,014,439 | ₩1,022,853 | ₩1,001,609 | ₩1,002,746 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,019,790 | ₩1,026,077 | ₩1,011,536 | ₩1,013,435 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,026,760 | ₩1,030,238 | ₩1,002,599 | ₩1,025,301 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,004,673 | ₩1,028,030 | ₩1,004,352 | ₩1,020,954 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,004,659 | ₩1,019,201 | ₩999,322 | ₩1,012,017 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,021,101 | ₩1,023,402 | ₩996,138 | ₩1,007,910 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,018,626 | ₩1,028,164 | ₩1,010,626 | ₩1,014,733 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,029,930 | ₩1,031,495 | ₩1,014,358 | ₩1,021,435 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,024,365 | ₩1,036,780 | ₩1,018,733 | ₩1,023,148 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,013,596 | ₩1,030,933 | ₩1,012,699 | ₩1,025,556 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩983,670 | ₩1,009,128 | ₩978,064 | ₩1,008,753 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩994,024 | ₩1,010,786 | ₩989,435 | ₩993,890 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,005,208 | ₩1,020,499 | ₩990,145 | ₩992,245 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,006,706 | ₩1,040,913 | ₩995,134 | ₩1,007,415 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩1,000,472 | ₩1,015,134 | ₩991,683 | ₩1,005,087 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,052,231 | ₩1,052,231 | ₩987,054 | ₩996,325 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,041,489 | ₩1,061,595 | ₩1,038,626 | ₩1,049,100 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,054,759 | ₩1,073,796 | ₩1,048,284 | ₩1,050,840 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,044,913 | ₩1,061,876 | ₩1,044,070 | ₩1,052,539 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,039,455 | ₩1,055,214 | ₩1,029,770 | ₩1,039,977 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,039,455 | ₩1,049,529 | ₩1,023,950 | ₩1,041,997 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,024,418 | ₩1,041,743 | ₩1,010,720 | ₩1,039,923 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,055,201 | ₩1,058,144 | ₩1,020,766 | ₩1,021,716 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,036,525 | ₩1,055,067 | ₩1,033,395 | ₩1,049,368 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,026,907 | ₩1,032,392 | ₩1,011,629 | ₩1,031,923 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,025,221 | ₩1,052,298 | ₩998,894 | ₩1,026,867 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩989,676 | ₩1,046,117 | ₩989,676 | ₩1,027,281 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩999,375 | ₩1,003,415 | ₩992,044 | ₩1,000,526 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,009,101 | ₩1,011,415 | ₩983,763 | ₩993,783 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,008,686 | ₩1,016,258 | ₩999,777 | ₩1,014,974 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,008,673 | ₩1,018,265 | ₩1,004,793 | ₩1,010,786 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,013,743 | ₩1,014,051 | ₩1,002,920 | ₩1,005,930 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,012,539 | ₩1,027,602 | ₩1,004,379 | ₩1,013,208 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,019,790 | ₩1,021,101 | ₩997,114 | ₩1,004,031 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,003,094 | ₩1,024,820 | ₩1,000,338 | ₩1,015,148 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,037,234 | ₩1,040,365 | ₩990,305 | ₩1,003,094 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,054,612 | ₩1,056,846 | ₩1,032,873 | ₩1,034,050 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,059,749 | ₩1,072,164 | ₩1,037,154 | ₩1,046,371 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,050,157 | ₩1,062,839 | ₩1,050,157 | ₩1,052,672 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,048,365 | ₩1,065,689 | ₩1,037,194 | ₩1,051,361 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,054,773 | ₩1,064,726 | ₩1,045,689 | ₩1,056,846 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,043,468 | ₩1,055,615 | ₩1,041,261 | ₩1,048,351 | +0.47% | 8.4만 |
|---|