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 | ₩1,213,898 | ₩1,218,526 | ₩1,194,262 | ₩1,198,219 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,214,140 | ₩1,226,385 | ₩1,210,746 | ₩1,211,994 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,228,920 | ₩1,242,440 | ₩1,200,848 | ₩1,214,945 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,244,600 | ₩1,245,820 | ₩1,219,947 | ₩1,242,373 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,242,252 | ₩1,255,705 | ₩1,237,987 | ₩1,239,784 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,244,318 | ₩1,247,014 | ₩1,224,762 | ₩1,239,395 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,203,396 | ₩1,238,604 | ₩1,197,803 | ₩1,235,479 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,218,016 | ₩1,229,189 | ₩1,203,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,203,799 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,219,639 | ₩1,225,084 | ₩1,196,623 | ₩1,213,335 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,197,642 | ₩1,232,112 | ₩1,186,295 | ₩1,223,810 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,196,221 | ₩1,205,690 | ₩1,182,325 | ₩1,204,496 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,179,482 | ₩1,203,665 | ₩1,174,331 | ₩1,198,139 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,186,564 | ₩1,195,510 | ₩1,181,842 | ₩1,193,377 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,192,814 | ₩1,195,067 | ₩1,173,205 | ₩1,192,076 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,200,620 | ₩1,204,121 | ₩1,183,023 | ₩1,186,979 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,227,338 | ₩1,227,338 | ₩1,182,835 | ₩1,196,221 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,213,201 | ₩1,213,201 | ₩1,178,516 | ₩1,192,626 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,184,485 | ₩1,201,317 | ₩1,179,495 | ₩1,195,979 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,172,896 | ₩1,190,225 | ₩1,160,382 | ₩1,186,309 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,202,592 | ₩1,203,812 | ₩1,173,339 | ₩1,180,997 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,179,616 | ₩1,192,854 | ₩1,169,235 | ₩1,189,796 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,152,724 | ₩1,188,616 | ₩1,143,188 | ₩1,181,118 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,157,150 | ₩1,167,424 | ₩1,117,838 | ₩1,156,788 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,193,713 | ₩1,199,399 | ₩1,163,065 | ₩1,163,803 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,200,687 | ₩1,213,831 | ₩1,186,859 | ₩1,187,006 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,222,026 | ₩1,227,552 | ₩1,198,514 | ₩1,207,326 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,206,964 | ₩1,228,813 | ₩1,206,964 | ₩1,219,397 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,205,422 | ₩1,220,833 | ₩1,200,137 | ₩1,211,310 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,225,862 | ₩1,234,017 | ₩1,200,419 | ₩1,204,040 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,240,200 | ₩1,256,443 | ₩1,223,649 | ₩1,226,828 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,235,573 | ₩1,252,728 | ₩1,221,530 | ₩1,238,685 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,245,807 | ₩1,256,751 | ₩1,233,346 | ₩1,241,099 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,254,243 | ₩1,259,259 | ₩1,229,336 | ₩1,248,328 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,263,551 | ₩1,264,262 | ₩1,241,528 | ₩1,256,242 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,249,884 | ₩1,269,520 | ₩1,235,063 | ₩1,257,207 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,243,822 | ₩1,258,937 | ₩1,238,778 | ₩1,244,157 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,280,639 | ₩1,292,174 | ₩1,241,541 | ₩1,248,462 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,275,985 | ₩1,290,028 | ₩1,244,197 | ₩1,270,191 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,288,043 | ₩1,316,651 | ₩1,260,829 | ₩1,275,609 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,272,229 | ₩1,290,256 | ₩1,259,259 | ₩1,290,175 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,256,456 | ₩1,284,810 | ₩1,253,009 | ₩1,271,116 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,228,290 | ₩1,262,613 | ₩1,225,058 | ₩1,253,277 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,214,971 | ₩1,240,173 | ₩1,214,971 | ₩1,230,047 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,188,240 | ₩1,225,084 | ₩1,187,422 | ₩1,220,511 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,199,399 | ₩1,199,399 | ₩1,180,018 | ₩1,193,324 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,182,983 | ₩1,208,426 | ₩1,170,911 | ₩1,198,112 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,199,279 | ₩1,208,292 | ₩1,174,157 | ₩1,182,553 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,145,602 | ₩1,193,592 | ₩1,138,319 | ₩1,192,425 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,138,694 | ₩1,157,432 | ₩1,126,543 | ₩1,145,870 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,160,892 | ₩1,173,553 | ₩1,121,044 | ₩1,140,277 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,115,907 | ₩1,175,378 | ₩1,078,754 | ₩1,162,891 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,054,330 | ₩1,057,576 | ₩1,032,763 | ₩1,056,395 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,053,498 | ₩1,072,329 | ₩1,043,586 | ₩1,050,105 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,047,597 | ₩1,063,880 | ₩1,031,985 | ₩1,039,522 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,035,190 | ₩1,047,919 | ₩1,017,593 | ₩1,045,276 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,020,960 | ₩1,033,835 | ₩1,007,158 | ₩1,032,763 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,045,679 | ₩1,056,234 | ₩1,023,038 | ₩1,030,684 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,048,240 | ₩1,063,866 | ₩1,036,572 | ₩1,048,670 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,031,542 | ₩1,053,766 | ₩1,014,253 | ₩1,045,920 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,034,868 | ₩1,049,220 | ₩1,025,667 | ₩1,033,071 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,020,812 | ₩1,035,740 | ₩1,005,374 | ₩1,035,432 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩982,707 | ₩1,012,094 | ₩973,359 | ₩1,011,034 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,025,091 | ₩1,038,208 | ₩982,707 | ₩984,035 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,024,594 | ₩1,033,809 | ₩1,009,425 | ₩1,015,635 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,033,728 | ₩1,045,679 | ₩1,022,864 | ₩1,024,594 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,048,603 | ₩1,052,828 | ₩1,025,600 | ₩1,028,015 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,062,646 | ₩1,067,742 | ₩1,043,291 | ₩1,045,035 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,075,226 | ₩1,077,346 | ₩1,054,880 | ₩1,067,206 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,055,658 | ₩1,071,028 | ₩1,047,972 | ₩1,068,748 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,051,540 | ₩1,058,246 | ₩1,042,232 | ₩1,055,027 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,063,048 | ₩1,080,484 | ₩1,044,700 | ₩1,053,686 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,064,255 | ₩1,068,037 | ₩1,042,285 | ₩1,061,251 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,061,465 | ₩1,076,367 | ₩1,053,203 | ₩1,060,111 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,063,075 | ₩1,067,783 | ₩1,046,242 | ₩1,063,370 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,061,318 | ₩1,091,120 | ₩1,061,318 | ₩1,074,395 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,050,829 | ₩1,067,327 | ₩1,038,208 | ₩1,060,728 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,046,416 | ₩1,064,362 | ₩1,046,001 | ₩1,051,084 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,042,151 | ₩1,060,687 | ₩1,039,040 | ₩1,046,430 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,023,468 | ₩1,048,267 | ₩1,017,083 | ₩1,046,416 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,054,303 | ₩1,062,820 | ₩1,021,523 | ₩1,024,138 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,091,107 | ₩1,091,107 | ₩1,046,819 | ₩1,059,427 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,117,610 | ₩1,118,133 | ₩1,092,690 | ₩1,093,253 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,129,333 | ₩1,135,395 | ₩1,102,467 | ₩1,117,704 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,114,123 | ₩1,140,519 | ₩1,111,829 | ₩1,126,891 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,115,276 | ₩1,127,871 | ₩1,100,429 | ₩1,105,110 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,091,375 | ₩1,110,300 | ₩1,074,221 | ₩1,102,735 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,068,949 | ₩1,082,255 | ₩1,061,049 | ₩1,077,024 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,069,043 | ₩1,078,888 | ₩1,047,436 | ₩1,059,762 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,042,688 | ₩1,071,739 | ₩1,040,434 | ₩1,065,757 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,046,618 | ₩1,063,947 | ₩1,031,649 | ₩1,048,160 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,068,976 | ₩1,080,820 | ₩1,047,650 | ₩1,051,848 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,037,028 | ₩1,071,082 | ₩1,031,971 | ₩1,069,607 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,055,041 | ₩1,068,654 | ₩1,032,856 | ₩1,037,564 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,046,162 | ₩1,060,821 | ₩1,031,059 | ₩1,055,725 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,029,852 | ₩1,050,722 | ₩1,023,669 | ₩1,044,968 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩1,002,651 | ₩1,029,691 | ₩1,001,431 | ₩1,022,341 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩973,318 | ₩989,775 | ₩970,032 | ₩989,467 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩942,724 | ₩972,487 | ₩929,862 | ₩966,116 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩937,829 | ₩955,721 | ₩933,765 | ₩950,034 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩938,727 | ₩952,945 | ₩920,929 | ₩937,829 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩918,837 | ₩940,485 | ₩916,959 | ₩939,800 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩926,737 | ₩940,780 | ₩903,050 | ₩915,859 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩933,067 | ₩937,708 | ₩917,656 | ₩929,339 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩918,448 | ₩931,485 | ₩912,144 | ₩926,401 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩923,746 | ₩926,307 | ₩908,764 | ₩920,862 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩925,986 | ₩925,986 | ₩908,643 | ₩920,433 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩919,333 | ₩928,346 | ₩895,351 | ₩918,636 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩928,212 | ₩929,097 | ₩910,266 | ₩910,897 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩928,990 | ₩939,546 | ₩918,783 | ₩923,759 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩918,582 | ₩933,134 | ₩908,026 | ₩922,311 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩893,179 | ₩920,755 | ₩858,413 | ₩912,104 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩912,291 | ₩913,458 | ₩896,840 | ₩897,135 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩894,010 | ₩918,931 | ₩892,588 | ₩906,175 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩915,604 | ₩918,622 | ₩876,333 | ₩896,988 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩943,972 | ₩943,972 | ₩907,517 | ₩915,175 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩934,717 | ₩943,341 | ₩903,426 | ₩933,738 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩915,309 | ₩935,991 | ₩900,555 | ₩934,690 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩840,642 | ₩922,431 | ₩814,917 | ₩916,127 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩862,236 | ₩864,570 | ₩852,686 | ₩860,546 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩861,176 | ₩879,122 | ₩852,727 | ₩861,176 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩849,414 | ₩875,836 | ₩847,630 | ₩862,276 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩873,838 | ₩889,879 | ₩833,359 | ₩850,876 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩863,604 | ₩873,167 | ₩863,604 | ₩870,646 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩876,721 | ₩883,803 | ₩859,124 | ₩860,305 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩883,347 | ₩883,347 | ₩863,913 | ₩877,566 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩843,794 | ₩886,821 | ₩843,727 | ₩884,125 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩851,855 | ₩865,495 | ₩841,889 | ₩843,298 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩859,258 | ₩867,279 | ₩849,722 | ₩851,479 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩873,958 | ₩882,744 | ₩860,761 | ₩865,696 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩859,044 | ₩870,230 | ₩851,493 | ₩861,002 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩849,400 | ₩867,051 | ₩849,400 | ₩859,755 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩856,469 | ₩863,886 | ₩838,670 | ₩852,847 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩862,437 | ₩866,112 | ₩847,321 | ₩856,133 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩851,667 | ₩862,866 | ₩843,029 | ₩859,674 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩848,354 | ₩848,354 | ₩830,274 | ₩842,560 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩838,737 | ₩852,753 | ₩836,860 | ₩841,406 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩829,818 | ₩852,311 | ₩829,818 | ₩843,807 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩842,090 | ₩861,780 | ₩829,845 | ₩833,533 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩823,715 | ₩846,745 | ₩817,760 | ₩832,474 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩833,949 | ₩853,062 | ₩825,902 | ₩826,653 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩815,185 | ₩829,939 | ₩807,433 | ₩824,252 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩814,098 | ₩831,199 | ₩798,768 | ₩814,635 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩820,376 | ₩832,098 | ₩814,166 | ₩822,387 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩815,185 | ₩845,242 | ₩813,441 | ₩832,863 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩780,420 | ₩819,678 | ₩780,420 | ₩813,079 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩794,959 | ₩813,361 | ₩782,539 | ₩784,175 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩803,664 | ₩808,774 | ₩777,965 | ₩788,762 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩827,283 | ₩845,645 | ₩798,419 | ₩806,199 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩831,776 | ₩843,432 | ₩817,559 | ₩835,827 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩854,712 | ₩854,712 | ₩828,879 | ₩832,648 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩857,515 | ₩861,378 | ₩835,062 | ₩860,170 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩849,789 | ₩866,823 | ₩844,451 | ₩866,810 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩850,151 | ₩860,170 | ₩837,262 | ₩856,670 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩825,177 | ₩853,169 | ₩814,528 | ₩847,335 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩831,481 | ₩845,712 | ₩824,828 | ₩838,724 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩837,745 | ₩843,043 | ₩831,776 | ₩839,636 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩842,305 | ₩849,803 | ₩828,745 | ₩843,432 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩833,748 | ₩838,281 | ₩817,693 | ₩827,015 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩810,786 | ₩837,503 | ₩810,786 | ₩831,293 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩814,541 | ₩817,800 | ₩797,977 | ₩807,848 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩814,756 | ₩829,349 | ₩803,932 | ₩818,739 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩812,516 | ₩823,085 | ₩799,881 | ₩814,192 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩806,319 | ₩818,417 | ₩804,321 | ₩816,110 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩793,537 | ₩809,672 | ₩785,731 | ₩804,482 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩794,168 | ₩816,929 | ₩791,673 | ₩795,093 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩944,508 | ₩944,508 | ₩794,463 | ₩800,901 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩965,700 | ₩967,014 | ₩924,805 | ₩935,871 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩965,204 | ₩985,175 | ₩963,125 | ₩964,694 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩972,165 | ₩981,272 | ₩954,527 | ₩957,438 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩967,591 | ₩977,637 | ₩958,390 | ₩970,931 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩961,864 | ₩969,000 | ₩948,492 | ₩958,833 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩940,431 | ₩966,330 | ₩935,120 | ₩961,864 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩910,668 | ₩934,851 | ₩910,668 | ₩933,483 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩899,831 | ₩916,382 | ₩898,114 | ₩910,454 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩882,556 | ₩900,421 | ₩871,303 | ₩899,697 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩879,552 | ₩891,220 | ₩874,039 | ₩891,220 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩874,026 | ₩880,772 | ₩859,178 | ₩873,891 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩874,374 | ₩879,431 | ₩863,778 | ₩873,328 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩874,629 | ₩886,311 | ₩860,130 | ₩867,816 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩863,188 | ₩879,028 | ₩863,188 | ₩870,981 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩865,012 | ₩875,984 | ₩859,755 | ₩867,601 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩859,942 | ₩884,876 | ₩859,942 | ₩864,597 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩853,665 | ₩873,342 | ₩844,760 | ₩852,619 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩871,491 | ₩877,365 | ₩850,554 | ₩862,236 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩949,981 | ₩955,533 | ₩869,774 | ₩871,813 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩954,031 | ₩979,797 | ₩942,993 | ₩951,362 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩970,005 | ₩970,005 | ₩947,419 | ₩953,414 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩969,724 | ₩982,734 | ₩960,965 | ₩966,612 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩961,247 | ₩976,859 | ₩955,493 | ₩970,287 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩933,041 | ₩964,895 | ₩927,032 | ₩957,934 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩959,691 | ₩965,043 | ₩933,751 | ₩936,032 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩943,395 | ₩965,029 | ₩924,859 | ₩959,825 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩918,488 | ₩951,295 | ₩918,488 | ₩943,180 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩924,014 | ₩932,383 | ₩915,108 | ₩922,445 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩930,988 | ₩937,440 | ₩914,075 | ₩921,787 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩944,991 | ₩948,264 | ₩929,191 | ₩936,125 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩953,763 | ₩954,970 | ₩938,714 | ₩944,830 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩958,001 | ₩958,001 | ₩943,771 | ₩951,134 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩950,638 | ₩957,143 | ₩945,997 | ₩955,480 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩956,968 | ₩965,660 | ₩949,229 | ₩949,793 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩978,791 | ₩981,124 | ₩946,091 | ₩956,580 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩972,500 | ₩978,455 | ₩955,547 | ₩978,281 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩967,953 | ₩987,093 | ₩967,953 | ₩975,639 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩958,699 | ₩981,889 | ₩955,439 | ₩967,055 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩990,795 | ₩1,015,809 | ₩950,128 | ₩960,885 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,009,291 | ₩1,014,052 | ₩987,777 | ₩989,668 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,042,996 | ₩1,042,996 | ₩1,003,335 | ₩1,009,116 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,030,147 | ₩1,044,820 | ₩1,028,430 | ₩1,037,886 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,006,742 | ₩1,036,183 | ₩1,005,951 | ₩1,033,286 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,017,070 | ₩1,025,506 | ₩1,004,207 | ₩1,005,347 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,022,435 | ₩1,028,739 | ₩1,014,159 | ₩1,016,064 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,029,423 | ₩1,032,910 | ₩1,005,200 | ₩1,027,961 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,007,279 | ₩1,030,697 | ₩1,006,957 | ₩1,023,602 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,007,265 | ₩1,021,845 | ₩1,001,914 | ₩1,014,642 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,023,749 | ₩1,026,056 | ₩998,722 | ₩1,010,525 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,021,268 | ₩1,030,831 | ₩1,013,247 | ₩1,017,365 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,032,602 | ₩1,034,171 | ₩1,016,989 | ₩1,024,085 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,027,022 | ₩1,039,469 | ₩1,021,375 | ₩1,025,801 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,016,225 | ₩1,033,607 | ₩1,015,326 | ₩1,028,216 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩986,221 | ₩1,011,745 | ₩980,601 | ₩1,011,370 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩996,602 | ₩1,013,408 | ₩992,002 | ₩996,468 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,007,815 | ₩1,023,146 | ₩992,713 | ₩994,819 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,009,317 | ₩1,043,613 | ₩997,716 | ₩1,010,028 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩1,003,067 | ₩1,017,767 | ₩994,255 | ₩1,007,695 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,054,960 | ₩1,054,960 | ₩989,615 | ₩998,909 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,044,190 | ₩1,064,349 | ₩1,041,320 | ₩1,051,822 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,057,495 | ₩1,076,581 | ₩1,051,003 | ₩1,053,565 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,047,624 | ₩1,064,631 | ₩1,046,779 | ₩1,055,269 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,042,151 | ₩1,057,951 | ₩1,032,441 | ₩1,042,674 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,042,151 | ₩1,052,251 | ₩1,026,606 | ₩1,044,700 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,027,076 | ₩1,044,445 | ₩1,013,341 | ₩1,042,621 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,057,938 | ₩1,060,888 | ₩1,023,414 | ₩1,024,366 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,039,214 | ₩1,057,804 | ₩1,036,075 | ₩1,052,090 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,029,570 | ₩1,035,069 | ₩1,014,253 | ₩1,034,600 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,027,880 | ₩1,055,027 | ₩1,001,485 | ₩1,029,530 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩992,243 | ₩1,048,831 | ₩992,243 | ₩1,029,946 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩1,001,967 | ₩1,006,018 | ₩994,617 | ₩1,003,121 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,011,718 | ₩1,014,039 | ₩986,315 | ₩996,361 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,011,303 | ₩1,018,894 | ₩1,002,370 | ₩1,017,606 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,011,289 | ₩1,020,906 | ₩1,007,399 | ₩1,013,408 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,016,372 | ₩1,016,681 | ₩1,005,522 | ₩1,008,540 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,015,165 | ₩1,030,268 | ₩1,006,984 | ₩1,015,836 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,022,435 | ₩1,023,749 | ₩999,701 | ₩1,006,635 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,005,696 | ₩1,027,478 | ₩1,002,933 | ₩1,017,781 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,039,925 | ₩1,043,063 | ₩992,874 | ₩1,005,696 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,057,348 | ₩1,059,588 | ₩1,035,552 | ₩1,036,733 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,062,498 | ₩1,074,945 | ₩1,039,844 | ₩1,049,085 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,052,881 | ₩1,065,596 | ₩1,052,881 | ₩1,055,403 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,051,084 | ₩1,068,453 | ₩1,039,885 | ₩1,054,088 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,057,509 | ₩1,067,487 | ₩1,048,401 | ₩1,059,588 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,046,175 | ₩1,058,354 | ₩1,043,962 | ₩1,051,071 | +0.47% | 8.4만 |
|---|