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 | ₩1,209,672 | ₩1,214,283 | ₩1,190,104 | ₩1,194,047 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,209,912 | ₩1,222,115 | ₩1,206,531 | ₩1,207,774 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,224,641 | ₩1,238,114 | ₩1,196,667 | ₩1,210,714 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,240,266 | ₩1,241,482 | ₩1,215,700 | ₩1,238,047 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,237,927 | ₩1,251,333 | ₩1,233,677 | ₩1,235,468 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,239,985 | ₩1,242,672 | ₩1,220,498 | ₩1,235,080 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,199,206 | ₩1,234,291 | ₩1,193,633 | ₩1,231,177 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,213,775 | ₩1,224,909 | ₩1,198,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,199,607 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,215,392 | ₩1,220,819 | ₩1,192,457 | ₩1,209,110 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,193,472 | ₩1,227,822 | ₩1,182,165 | ₩1,219,549 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,192,056 | ₩1,201,492 | ₩1,178,209 | ₩1,200,302 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,175,375 | ₩1,199,474 | ₩1,170,243 | ₩1,193,967 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,182,432 | ₩1,191,347 | ₩1,177,727 | ₩1,189,222 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,188,661 | ₩1,190,906 | ₩1,169,120 | ₩1,187,926 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,196,440 | ₩1,199,928 | ₩1,178,904 | ₩1,182,847 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,223,064 | ₩1,223,064 | ₩1,178,717 | ₩1,192,056 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,208,977 | ₩1,208,977 | ₩1,174,413 | ₩1,188,474 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,180,361 | ₩1,197,135 | ₩1,175,388 | ₩1,191,815 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,168,812 | ₩1,186,081 | ₩1,156,342 | ₩1,182,178 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,198,404 | ₩1,199,621 | ₩1,169,254 | ₩1,176,885 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,175,509 | ₩1,188,701 | ₩1,165,164 | ₩1,185,653 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,148,710 | ₩1,184,477 | ₩1,139,207 | ₩1,177,006 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,153,121 | ₩1,163,359 | ₩1,113,946 | ₩1,152,760 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,189,556 | ₩1,195,223 | ₩1,159,015 | ₩1,159,750 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,196,506 | ₩1,209,605 | ₩1,182,726 | ₩1,182,873 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,217,771 | ₩1,223,278 | ₩1,194,341 | ₩1,203,123 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,202,762 | ₩1,224,534 | ₩1,202,762 | ₩1,215,152 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,201,225 | ₩1,216,582 | ₩1,195,958 | ₩1,207,092 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,221,594 | ₩1,229,720 | ₩1,196,239 | ₩1,199,848 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,235,882 | ₩1,252,068 | ₩1,219,389 | ₩1,222,556 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,231,271 | ₩1,248,366 | ₩1,217,277 | ₩1,234,372 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,241,469 | ₩1,252,375 | ₩1,229,052 | ₩1,236,778 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,249,876 | ₩1,254,875 | ₩1,225,056 | ₩1,243,982 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,259,152 | ₩1,259,860 | ₩1,237,205 | ₩1,251,868 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,245,532 | ₩1,265,100 | ₩1,230,763 | ₩1,252,830 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,239,491 | ₩1,254,554 | ₩1,234,465 | ₩1,239,825 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,276,180 | ₩1,287,675 | ₩1,237,219 | ₩1,244,115 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,271,542 | ₩1,285,536 | ₩1,239,865 | ₩1,265,768 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,283,558 | ₩1,312,067 | ₩1,256,439 | ₩1,271,168 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,267,800 | ₩1,285,763 | ₩1,254,875 | ₩1,285,683 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,252,081 | ₩1,280,337 | ₩1,248,646 | ₩1,266,690 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,224,013 | ₩1,258,216 | ₩1,220,792 | ₩1,248,914 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,210,741 | ₩1,235,855 | ₩1,210,741 | ₩1,225,764 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,184,103 | ₩1,220,819 | ₩1,183,288 | ₩1,216,261 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,195,223 | ₩1,195,223 | ₩1,175,910 | ₩1,189,169 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,178,864 | ₩1,204,218 | ₩1,166,834 | ₩1,193,940 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,195,103 | ₩1,204,085 | ₩1,170,069 | ₩1,178,436 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,141,613 | ₩1,189,436 | ₩1,134,355 | ₩1,188,273 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,134,730 | ₩1,153,402 | ₩1,122,620 | ₩1,141,880 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,156,850 | ₩1,169,467 | ₩1,117,140 | ₩1,136,307 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,112,021 | ₩1,171,285 | ₩1,074,998 | ₩1,158,842 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,050,659 | ₩1,053,893 | ₩1,029,167 | ₩1,052,717 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,049,830 | ₩1,068,596 | ₩1,039,953 | ₩1,046,449 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,043,949 | ₩1,060,175 | ₩1,028,391 | ₩1,035,903 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,031,586 | ₩1,044,270 | ₩1,014,050 | ₩1,041,637 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,017,405 | ₩1,030,236 | ₩1,003,651 | ₩1,029,167 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,042,038 | ₩1,052,557 | ₩1,019,476 | ₩1,027,095 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,044,591 | ₩1,060,162 | ₩1,032,963 | ₩1,045,018 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,027,950 | ₩1,050,097 | ₩1,010,722 | ₩1,042,278 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,031,265 | ₩1,045,566 | ₩1,022,096 | ₩1,029,474 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,017,258 | ₩1,032,134 | ₩1,001,874 | ₩1,031,826 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩979,285 | ₩1,008,570 | ₩969,970 | ₩1,007,514 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,021,521 | ₩1,034,593 | ₩979,285 | ₩980,609 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,021,027 | ₩1,030,209 | ₩1,005,910 | ₩1,012,098 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,030,129 | ₩1,042,038 | ₩1,019,303 | ₩1,021,027 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,044,952 | ₩1,049,162 | ₩1,022,029 | ₩1,024,435 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,058,946 | ₩1,064,025 | ₩1,039,659 | ₩1,041,396 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,071,483 | ₩1,073,595 | ₩1,051,207 | ₩1,063,490 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,051,982 | ₩1,067,299 | ₩1,044,323 | ₩1,065,027 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,047,879 | ₩1,054,562 | ₩1,038,603 | ₩1,051,354 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,059,347 | ₩1,076,722 | ₩1,041,062 | ₩1,050,017 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,060,549 | ₩1,064,319 | ₩1,038,656 | ₩1,057,556 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,057,769 | ₩1,072,619 | ₩1,049,536 | ₩1,056,419 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,059,373 | ₩1,064,065 | ₩1,042,599 | ₩1,059,667 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,057,622 | ₩1,087,321 | ₩1,057,622 | ₩1,070,654 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,047,170 | ₩1,063,610 | ₩1,034,593 | ₩1,057,034 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,042,773 | ₩1,060,656 | ₩1,042,359 | ₩1,047,424 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,038,523 | ₩1,056,994 | ₩1,035,422 | ₩1,042,786 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,019,904 | ₩1,044,617 | ₩1,013,542 | ₩1,042,773 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,050,632 | ₩1,059,119 | ₩1,017,966 | ₩1,020,572 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,087,308 | ₩1,087,308 | ₩1,043,174 | ₩1,055,738 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,113,719 | ₩1,114,240 | ₩1,088,885 | ₩1,089,446 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,125,400 | ₩1,131,442 | ₩1,098,629 | ₩1,113,812 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,110,244 | ₩1,136,547 | ₩1,107,958 | ₩1,122,968 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,111,393 | ₩1,123,943 | ₩1,096,597 | ₩1,101,262 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,087,575 | ₩1,106,434 | ₩1,070,480 | ₩1,098,896 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,065,228 | ₩1,078,486 | ₩1,057,355 | ₩1,073,274 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,065,321 | ₩1,075,132 | ₩1,043,789 | ₩1,056,072 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,039,057 | ₩1,068,008 | ₩1,036,812 | ₩1,062,046 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,042,973 | ₩1,060,242 | ₩1,028,057 | ₩1,044,511 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,065,254 | ₩1,077,056 | ₩1,044,003 | ₩1,048,186 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,033,417 | ₩1,067,353 | ₩1,028,378 | ₩1,065,882 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,051,367 | ₩1,064,933 | ₩1,029,260 | ₩1,033,952 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,042,519 | ₩1,057,128 | ₩1,027,469 | ₩1,052,049 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,026,266 | ₩1,047,063 | ₩1,020,105 | ₩1,041,329 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩999,160 | ₩1,026,106 | ₩997,944 | ₩1,018,781 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩969,929 | ₩986,329 | ₩966,655 | ₩986,022 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩939,442 | ₩969,101 | ₩926,624 | ₩962,752 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩934,563 | ₩952,393 | ₩930,514 | ₩946,726 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩935,459 | ₩949,627 | ₩917,723 | ₩934,563 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩915,637 | ₩937,210 | ₩913,766 | ₩936,528 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩923,510 | ₩937,504 | ₩899,906 | ₩912,670 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩929,819 | ₩934,443 | ₩914,461 | ₩926,103 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩915,250 | ₩928,241 | ₩908,968 | ₩923,176 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩920,529 | ₩923,082 | ₩905,600 | ₩917,656 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩922,761 | ₩922,761 | ₩905,480 | ₩917,228 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩916,132 | ₩925,114 | ₩892,234 | ₩915,437 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩924,980 | ₩925,862 | ₩907,097 | ₩907,725 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩925,755 | ₩936,274 | ₩915,584 | ₩920,543 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩915,384 | ₩929,885 | ₩904,865 | ₩919,099 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩890,069 | ₩917,549 | ₩855,425 | ₩908,928 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩909,115 | ₩910,278 | ₩893,718 | ₩894,012 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩890,897 | ₩915,731 | ₩889,481 | ₩903,020 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩912,416 | ₩915,424 | ₩873,281 | ₩893,865 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩940,685 | ₩940,685 | ₩904,357 | ₩911,989 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩931,463 | ₩940,057 | ₩900,280 | ₩930,487 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩912,122 | ₩932,732 | ₩897,420 | ₩931,436 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩837,715 | ₩919,220 | ₩812,079 | ₩912,938 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩859,234 | ₩861,559 | ₩849,717 | ₩857,550 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩858,178 | ₩876,061 | ₩849,757 | ₩858,178 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩846,456 | ₩872,787 | ₩844,678 | ₩859,274 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩870,795 | ₩886,781 | ₩830,457 | ₩847,913 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩860,597 | ₩870,127 | ₩860,597 | ₩867,614 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩873,669 | ₩880,726 | ₩856,133 | ₩857,309 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩880,272 | ₩880,272 | ₩860,905 | ₩874,511 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩840,856 | ₩883,733 | ₩840,789 | ₩881,047 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩848,889 | ₩862,482 | ₩838,958 | ₩840,361 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩856,267 | ₩864,259 | ₩846,764 | ₩848,514 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩870,915 | ₩879,670 | ₩857,764 | ₩862,682 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩856,053 | ₩867,200 | ₩848,528 | ₩858,004 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩846,443 | ₩864,032 | ₩846,443 | ₩856,761 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩853,487 | ₩860,878 | ₩835,750 | ₩849,878 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩859,434 | ₩863,097 | ₩844,371 | ₩853,152 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩848,702 | ₩859,862 | ₩840,094 | ₩856,681 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩845,400 | ₩845,400 | ₩827,383 | ₩839,626 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩835,817 | ₩849,784 | ₩833,946 | ₩838,477 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩826,929 | ₩849,343 | ₩826,929 | ₩840,869 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩839,158 | ₩858,779 | ₩826,955 | ₩830,631 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩820,847 | ₩843,796 | ₩814,913 | ₩829,575 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩831,045 | ₩850,092 | ₩823,026 | ₩823,774 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩812,347 | ₩827,049 | ₩804,621 | ₩821,382 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩811,264 | ₩828,305 | ₩795,987 | ₩811,799 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩817,519 | ₩829,201 | ₩811,331 | ₩819,524 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩812,347 | ₩842,299 | ₩810,609 | ₩829,963 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩777,702 | ₩816,824 | ₩777,702 | ₩810,248 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩792,191 | ₩810,529 | ₩779,814 | ₩781,445 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩800,865 | ₩805,958 | ₩775,257 | ₩786,016 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩824,403 | ₩842,700 | ₩795,639 | ₩803,392 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩828,880 | ₩840,495 | ₩814,712 | ₩832,917 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩851,736 | ₩851,736 | ₩825,993 | ₩829,749 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩854,529 | ₩858,378 | ₩832,155 | ₩857,175 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩846,830 | ₩863,805 | ₩841,511 | ₩863,792 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩847,191 | ₩857,175 | ₩834,347 | ₩853,687 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩822,304 | ₩850,199 | ₩811,692 | ₩844,384 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩828,586 | ₩842,767 | ₩821,957 | ₩835,804 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩834,828 | ₩840,107 | ₩828,880 | ₩836,712 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩839,372 | ₩846,844 | ₩825,859 | ₩840,495 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩830,845 | ₩835,363 | ₩814,846 | ₩824,135 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩807,963 | ₩834,587 | ₩807,963 | ₩828,399 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩811,705 | ₩814,953 | ₩795,198 | ₩805,035 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩811,919 | ₩826,461 | ₩801,133 | ₩815,889 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩809,687 | ₩820,219 | ₩797,096 | ₩811,357 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩803,512 | ₩815,568 | ₩801,520 | ₩813,269 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩790,774 | ₩806,853 | ₩782,995 | ₩801,681 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩791,402 | ₩814,084 | ₩788,916 | ₩792,325 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩941,220 | ₩941,220 | ₩791,696 | ₩798,112 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩962,338 | ₩963,647 | ₩921,585 | ₩932,612 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩961,843 | ₩981,745 | ₩959,771 | ₩961,335 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩968,780 | ₩977,855 | ₩951,204 | ₩954,104 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩964,222 | ₩974,233 | ₩955,053 | ₩967,550 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩958,515 | ₩965,626 | ₩945,189 | ₩955,494 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩937,156 | ₩962,966 | ₩931,864 | ₩958,515 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩907,498 | ₩931,596 | ₩907,498 | ₩930,233 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩896,698 | ₩913,192 | ₩894,987 | ₩907,284 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩879,483 | ₩897,286 | ₩868,269 | ₩896,564 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩876,489 | ₩888,117 | ₩870,996 | ₩888,117 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩870,982 | ₩877,705 | ₩856,186 | ₩870,849 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩871,330 | ₩876,369 | ₩860,771 | ₩870,287 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩871,584 | ₩883,225 | ₩857,135 | ₩864,794 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩860,183 | ₩875,968 | ₩860,183 | ₩867,948 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩862,001 | ₩872,934 | ₩856,761 | ₩864,580 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩856,948 | ₩881,795 | ₩856,948 | ₩861,586 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩850,693 | ₩870,301 | ₩841,818 | ₩849,651 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩868,456 | ₩874,310 | ₩847,592 | ₩859,234 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩946,673 | ₩952,206 | ₩866,745 | ₩868,777 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩950,709 | ₩976,385 | ₩939,709 | ₩948,050 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩966,628 | ₩966,628 | ₩944,120 | ₩950,095 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩966,347 | ₩979,312 | ₩957,619 | ₩963,246 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩957,900 | ₩973,458 | ₩952,166 | ₩966,909 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩929,792 | ₩961,536 | ₩923,804 | ₩954,599 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩956,350 | ₩961,683 | ₩930,500 | ₩932,772 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩940,110 | ₩961,669 | ₩921,639 | ₩956,483 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩915,290 | ₩947,983 | ₩915,290 | ₩939,896 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩920,797 | ₩929,137 | ₩911,922 | ₩919,233 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩927,747 | ₩934,176 | ₩910,893 | ₩918,578 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩941,701 | ₩944,962 | ₩925,956 | ₩932,866 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩950,442 | ₩951,645 | ₩935,446 | ₩941,540 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩954,666 | ₩954,666 | ₩940,485 | ₩947,822 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩947,328 | ₩953,810 | ₩942,703 | ₩952,153 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩953,636 | ₩962,297 | ₩945,924 | ₩946,486 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩975,383 | ₩977,708 | ₩942,797 | ₩953,249 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩969,114 | ₩975,048 | ₩952,220 | ₩974,875 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩964,583 | ₩983,656 | ₩964,583 | ₩972,242 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩955,361 | ₩978,470 | ₩952,113 | ₩963,688 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩987,345 | ₩1,012,272 | ₩946,820 | ₩957,539 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,005,776 | ₩1,010,521 | ₩984,338 | ₩986,222 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,039,365 | ₩1,039,365 | ₩999,842 | ₩1,005,603 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,026,560 | ₩1,041,182 | ₩1,024,849 | ₩1,034,272 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,003,237 | ₩1,032,575 | ₩1,002,448 | ₩1,029,688 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,013,529 | ₩1,021,936 | ₩1,000,711 | ₩1,001,847 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,018,875 | ₩1,025,157 | ₩1,010,628 | ₩1,012,526 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,025,839 | ₩1,029,314 | ₩1,001,700 | ₩1,024,382 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,003,772 | ₩1,027,108 | ₩1,003,451 | ₩1,020,038 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,003,758 | ₩1,018,287 | ₩998,425 | ₩1,011,109 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,020,185 | ₩1,022,484 | ₩995,244 | ₩1,007,006 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,017,712 | ₩1,027,242 | ₩1,009,719 | ₩1,013,823 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,029,006 | ₩1,030,570 | ₩1,013,448 | ₩1,020,519 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,023,446 | ₩1,035,850 | ₩1,017,819 | ₩1,022,230 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,012,687 | ₩1,030,009 | ₩1,011,791 | ₩1,024,636 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩982,787 | ₩1,008,222 | ₩977,187 | ₩1,007,848 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩993,132 | ₩1,009,880 | ₩988,548 | ₩992,999 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,004,306 | ₩1,019,583 | ₩989,256 | ₩991,355 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,005,803 | ₩1,039,980 | ₩994,242 | ₩1,006,512 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩999,575 | ₩1,014,224 | ₩990,793 | ₩1,004,186 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,051,287 | ₩1,051,287 | ₩986,169 | ₩995,431 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,040,554 | ₩1,060,643 | ₩1,037,694 | ₩1,048,159 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,053,813 | ₩1,072,833 | ₩1,047,344 | ₩1,049,897 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,043,976 | ₩1,060,924 | ₩1,043,134 | ₩1,051,594 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,038,523 | ₩1,054,268 | ₩1,028,846 | ₩1,039,044 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,038,523 | ₩1,048,587 | ₩1,023,032 | ₩1,041,062 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,023,500 | ₩1,040,808 | ₩1,009,813 | ₩1,038,990 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,054,254 | ₩1,057,195 | ₩1,019,851 | ₩1,020,800 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,035,596 | ₩1,054,121 | ₩1,032,468 | ₩1,048,427 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,025,986 | ₩1,031,465 | ₩1,010,722 | ₩1,030,998 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,024,301 | ₩1,051,354 | ₩997,998 | ₩1,025,945 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩988,788 | ₩1,045,179 | ₩988,788 | ₩1,026,360 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩998,479 | ₩1,002,515 | ₩991,154 | ₩999,628 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,008,196 | ₩1,010,508 | ₩982,881 | ₩992,892 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,007,781 | ₩1,015,346 | ₩998,880 | ₩1,014,063 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,007,768 | ₩1,017,351 | ₩1,003,892 | ₩1,009,880 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,012,834 | ₩1,013,141 | ₩1,002,021 | ₩1,005,028 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,011,631 | ₩1,026,681 | ₩1,003,478 | ₩1,012,299 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,018,875 | ₩1,020,185 | ₩996,220 | ₩1,003,130 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,002,194 | ₩1,023,900 | ₩999,441 | ₩1,014,237 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,036,304 | ₩1,039,432 | ₩989,417 | ₩1,002,194 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,053,666 | ₩1,055,898 | ₩1,031,947 | ₩1,033,123 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,058,799 | ₩1,071,202 | ₩1,036,224 | ₩1,045,433 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,049,215 | ₩1,061,886 | ₩1,049,215 | ₩1,051,728 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,047,424 | ₩1,064,733 | ₩1,036,264 | ₩1,050,418 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,053,827 | ₩1,063,771 | ₩1,044,751 | ₩1,055,898 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,042,532 | ₩1,054,669 | ₩1,040,327 | ₩1,047,411 | +0.47% | 8.4만 |
|---|