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 | ₩1,211,418 | ₩1,216,036 | ₩1,191,823 | ₩1,195,771 | -1.29% | 10.8만 |
| 2026.10.08 | ₩1,211,659 | ₩1,223,880 | ₩1,208,273 | ₩1,209,518 | -0.18% | 13.5만 |
| 2026.10.07 | ₩1,226,410 | ₩1,239,902 | ₩1,198,395 | ₩1,212,463 | -1.14% | 14.8만 |
| 2026.10.06 | ₩1,242,057 | ₩1,243,275 | ₩1,217,455 | ₩1,239,835 | -0.18% | 14.2만 |
| 2026.10.05 | ₩1,239,715 | ₩1,253,140 | ₩1,235,458 | ₩1,237,252 | -0.20% | 14.2만 |
| 2026.10.02 | ₩1,241,776 | ₩1,244,466 | ₩1,222,260 | ₩1,236,864 | -0.40% | 11.4만 |
| 2026.10.01 | ₩1,200,938 | ₩1,236,074 | ₩1,195,356 | ₩1,232,955 | +2.67% | 12.5만 |
| 2026.09.30 | ₩1,215,528 | ₩1,226,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,201,340 |
| -1.17% |
| 13.6만 |
| 2026.09.29 | ₩1,217,147 | ₩1,222,582 | ₩1,194,178 | ₩1,210,856 | -0.52% | 10.7만 |
|---|
| 2026.09.28 | ₩1,195,196 | ₩1,229,595 | ₩1,183,872 | ₩1,221,310 | +2.18% | 11.2만 |
|---|
| 2026.09.25 | ₩1,193,777 | ₩1,203,227 | ₩1,179,910 | ₩1,202,035 | +0.69% | 14.1만 |
|---|
| 2026.09.24 | ₩1,177,072 | ₩1,201,206 | ₩1,171,932 | ₩1,195,691 | +1.58% | 11.3만 |
|---|
| 2026.09.23 | ₩1,184,140 | ₩1,193,068 | ₩1,179,428 | ₩1,190,939 | +0.57% | 9.7만 |
|---|
| 2026.09.22 | ₩1,190,377 | ₩1,192,626 | ₩1,170,808 | ₩1,189,641 | -0.06% | 14.4만 |
|---|
| 2026.09.21 | ₩1,198,167 | ₩1,201,661 | ₩1,180,606 | ₩1,184,555 | -1.14% | 11.7만 |
|---|
| 2026.09.18 | ₩1,224,830 | ₩1,224,830 | ₩1,180,419 | ₩1,193,777 | -2.54% | 20만 |
|---|
| 2026.09.17 | ₩1,210,722 | ₩1,210,722 | ₩1,176,109 | ₩1,190,190 | -1.70% | 11만 |
|---|
| 2026.09.16 | ₩1,182,065 | ₩1,198,863 | ₩1,177,086 | ₩1,193,536 | +0.97% | 9.1만 |
|---|
| 2026.09.15 | ₩1,170,500 | ₩1,187,794 | ₩1,158,012 | ₩1,183,885 | +1.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,200,135 | ₩1,201,353 | ₩1,170,942 | ₩1,178,585 | -1.80% | 8.6만 |
|---|
| 2026.09.11 | ₩1,177,206 | ₩1,190,417 | ₩1,166,846 | ₩1,187,365 | +0.86% | 9.7만 |
|---|
| 2026.09.10 | ₩1,150,369 | ₩1,186,188 | ₩1,140,852 | ₩1,178,705 | +2.46% | 11.9만 |
|---|
| 2026.09.09 | ₩1,154,786 | ₩1,165,039 | ₩1,115,554 | ₩1,154,425 | -0.03% | 12.7만 |
|---|
| 2026.09.08 | ₩1,191,274 | ₩1,196,949 | ₩1,160,689 | ₩1,161,425 | -2.51% | 16만 |
|---|
| 2026.09.04 | ₩1,198,234 | ₩1,211,352 | ₩1,184,434 | ₩1,184,581 | -1.14% | 10.7만 |
|---|
| 2026.09.03 | ₩1,219,530 | ₩1,225,044 | ₩1,196,066 | ₩1,204,860 | -1.20% | 8.7만 |
|---|
| 2026.09.02 | ₩1,204,498 | ₩1,226,303 | ₩1,204,498 | ₩1,216,906 | +1.03% | 12.9만 |
|---|
| 2026.09.01 | ₩1,202,959 | ₩1,218,339 | ₩1,197,685 | ₩1,208,835 | +0.49% | 12.3만 |
|---|
| 2026.08.31 | ₩1,223,358 | ₩1,231,496 | ₩1,197,966 | ₩1,201,580 | -1.78% | 17.4만 |
|---|
| 2026.08.28 | ₩1,237,667 | ₩1,253,876 | ₩1,221,149 | ₩1,224,322 | -1.08% | 7.8만 |
|---|
| 2026.08.27 | ₩1,233,049 | ₩1,250,168 | ₩1,219,035 | ₩1,236,154 | +0.25% | 11.5만 |
|---|
| 2026.08.26 | ₩1,243,262 | ₩1,254,184 | ₩1,230,827 | ₩1,238,563 | -0.38% | 12.7만 |
|---|
| 2026.08.25 | ₩1,251,681 | ₩1,256,687 | ₩1,226,825 | ₩1,245,778 | -0.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,260,970 | ₩1,261,679 | ₩1,238,992 | ₩1,253,675 | -0.58% | 11.6만 |
|---|
| 2026.08.21 | ₩1,247,331 | ₩1,266,927 | ₩1,232,540 | ₩1,254,639 | +0.59% | 9.4만 |
|---|
| 2026.08.20 | ₩1,241,281 | ₩1,256,366 | ₩1,236,248 | ₩1,241,615 | +0.03% | 8.3만 |
|---|
| 2026.08.19 | ₩1,278,023 | ₩1,289,534 | ₩1,239,005 | ₩1,245,912 | -2.51% | 11.9만 |
|---|
| 2026.08.18 | ₩1,273,378 | ₩1,287,392 | ₩1,241,655 | ₩1,267,596 | -0.45% | 12.4만 |
|---|
| 2026.08.17 | ₩1,285,411 | ₩1,313,962 | ₩1,258,253 | ₩1,273,003 | -0.97% | 12.5만 |
|---|
| 2026.08.14 | ₩1,269,630 | ₩1,287,620 | ₩1,256,687 | ₩1,287,540 | +1.41% | 13.3만 |
|---|
| 2026.08.13 | ₩1,253,889 | ₩1,282,185 | ₩1,250,449 | ₩1,268,519 | +1.17% | 10.9만 |
|---|
| 2026.08.12 | ₩1,225,781 | ₩1,260,033 | ₩1,222,555 | ₩1,250,717 | +2.03% | 12.4만 |
|---|
| 2026.08.11 | ₩1,212,489 | ₩1,237,640 | ₩1,212,489 | ₩1,227,534 | +1.24% | 14.7만 |
|---|
| 2026.08.10 | ₩1,185,813 | ₩1,222,582 | ₩1,184,996 | ₩1,218,017 | +2.72% | 13.2만 |
|---|
| 2026.08.07 | ₩1,196,949 | ₩1,196,949 | ₩1,177,608 | ₩1,190,886 | -0.51% | 13.3만 |
|---|
| 2026.08.06 | ₩1,180,566 | ₩1,205,957 | ₩1,168,519 | ₩1,195,664 | +1.28% | 15.9만 |
|---|
| 2026.08.05 | ₩1,196,829 | ₩1,205,823 | ₩1,171,758 | ₩1,180,137 | -1.39% | 17.9만 |
|---|
| 2026.08.04 | ₩1,143,262 | ₩1,191,153 | ₩1,135,993 | ₩1,189,989 | +4.09% | 15.2만 |
|---|
| 2026.08.03 | ₩1,136,368 | ₩1,155,067 | ₩1,124,241 | ₩1,143,529 | +0.63% | 12만 |
|---|
| 2026.07.31 | ₩1,158,521 | ₩1,171,156 | ₩1,118,753 | ₩1,137,948 | -1.78% | 16.6만 |
|---|
| 2026.07.30 | ₩1,113,627 | ₩1,172,976 | ₩1,076,550 | ₩1,160,515 | +4.21% | 16.2만 |
|---|
| 2026.07.29 | ₩1,052,176 | ₩1,055,415 | ₩1,030,653 | ₩1,054,237 | +0.20% | 10.5만 |
|---|
| 2026.07.28 | ₩1,051,346 | ₩1,070,139 | ₩1,041,454 | ₩1,047,960 | -0.32% | 16만 |
|---|
| 2026.07.27 | ₩1,045,457 | ₩1,061,706 | ₩1,029,876 | ₩1,037,399 | -0.77% | 15.8만 |
|---|
| 2026.07.24 | ₩1,033,075 | ₩1,045,778 | ₩1,015,514 | ₩1,043,141 | +0.97% | 11.4만 |
|---|
| 2026.07.23 | ₩1,018,874 | ₩1,031,723 | ₩1,005,101 | ₩1,030,653 | +1.16% | 12만 |
|---|
| 2026.07.22 | ₩1,043,543 | ₩1,054,077 | ₩1,020,949 | ₩1,028,578 | -1.43% | 13.2만 |
|---|
| 2026.07.21 | ₩1,046,099 | ₩1,061,693 | ₩1,034,454 | ₩1,046,527 | +0.04% | 10.8만 |
|---|
| 2026.07.20 | ₩1,029,435 | ₩1,051,614 | ₩1,012,181 | ₩1,043,783 | +1.39% | 14.9만 |
|---|
| 2026.07.17 | ₩1,032,754 | ₩1,047,076 | ₩1,023,572 | ₩1,030,961 | -0.17% | 11만 |
|---|
| 2026.07.16 | ₩1,018,727 | ₩1,033,624 | ₩1,003,320 | ₩1,033,316 | +1.43% | 8.2만 |
|---|
| 2026.07.15 | ₩980,699 | ₩1,010,026 | ₩971,370 | ₩1,008,969 | +2.88% | 15.2만 |
|---|
| 2026.07.14 | ₩1,022,996 | ₩1,036,087 | ₩980,699 | ₩982,025 | -4.01% | 11.7만 |
|---|
| 2026.07.13 | ₩1,022,501 | ₩1,031,697 | ₩1,007,363 | ₩1,013,560 | -0.87% | 8.5만 |
|---|
| 2026.07.10 | ₩1,031,616 | ₩1,043,543 | ₩1,020,774 | ₩1,022,501 | -0.88% | 7만 |
|---|
| 2026.07.09 | ₩1,046,460 | ₩1,050,677 | ₩1,023,505 | ₩1,025,914 | -1.96% | 11.1만 |
|---|
| 2026.07.08 | ₩1,060,475 | ₩1,065,561 | ₩1,041,160 | ₩1,042,900 | -1.66% | 9만 |
|---|
| 2026.07.07 | ₩1,073,030 | ₩1,075,145 | ₩1,052,725 | ₩1,065,026 | -0.75% | 7.7만 |
|---|
| 2026.07.06 | ₩1,053,501 | ₩1,068,840 | ₩1,045,831 | ₩1,066,565 | +1.24% | 11.6만 |
|---|
| 2026.07.02 | ₩1,049,392 | ₩1,056,084 | ₩1,040,103 | ₩1,052,872 | +0.33% | 9.8만 |
|---|
| 2026.07.01 | ₩1,060,876 | ₩1,078,277 | ₩1,042,565 | ₩1,051,533 | -0.88% | 12.5만 |
|---|
| 2026.06.30 | ₩1,062,081 | ₩1,065,855 | ₩1,040,156 | ₩1,059,083 | -0.28% | 12.8만 |
|---|
| 2026.06.29 | ₩1,059,297 | ₩1,074,168 | ₩1,051,052 | ₩1,057,945 | -0.13% | 7.4만 |
|---|
| 2026.06.26 | ₩1,060,903 | ₩1,065,601 | ₩1,044,105 | ₩1,061,198 | +0.03% | 12.8만 |
|---|
| 2026.06.25 | ₩1,059,150 | ₩1,088,891 | ₩1,059,150 | ₩1,072,200 | +1.23% | 12.9만 |
|---|
| 2026.06.24 | ₩1,048,682 | ₩1,065,146 | ₩1,036,087 | ₩1,058,561 | +0.94% | 11.8만 |
|---|
| 2026.06.23 | ₩1,044,279 | ₩1,062,188 | ₩1,043,864 | ₩1,048,937 | +0.45% | 16.2만 |
|---|
| 2026.06.22 | ₩1,040,022 | ₩1,058,520 | ₩1,036,917 | ₩1,044,292 | +0.41% | 12.6만 |
|---|
| 2026.06.18 | ₩1,021,377 | ₩1,046,126 | ₩1,015,006 | ₩1,044,279 | +2.24% | 12.7만 |
|---|
| 2026.06.17 | ₩1,052,149 | ₩1,060,649 | ₩1,019,436 | ₩1,022,046 | -2.86% | 11.1만 |
|---|
| 2026.06.16 | ₩1,088,878 | ₩1,088,878 | ₩1,044,680 | ₩1,057,262 | -2.90% | 9.1만 |
|---|
| 2026.06.15 | ₩1,115,327 | ₩1,115,849 | ₩1,090,457 | ₩1,091,019 | -2.18% | 10.9만 |
|---|
| 2026.06.12 | ₩1,127,025 | ₩1,133,076 | ₩1,100,215 | ₩1,115,421 | -1.03% | 7.3만 |
|---|
| 2026.06.11 | ₩1,111,847 | ₩1,138,189 | ₩1,109,558 | ₩1,124,589 | +1.15% | 10.6만 |
|---|
| 2026.06.10 | ₩1,112,998 | ₩1,125,566 | ₩1,098,181 | ₩1,102,852 | -0.91% | 10.1만 |
|---|
| 2026.06.09 | ₩1,089,146 | ₩1,108,032 | ₩1,072,026 | ₩1,100,483 | +1.04% | 7.4만 |
|---|
| 2026.06.08 | ₩1,066,766 | ₩1,080,044 | ₩1,058,882 | ₩1,074,824 | +0.76% | 8.1만 |
|---|
| 2026.06.05 | ₩1,066,859 | ₩1,076,684 | ₩1,045,296 | ₩1,057,597 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩1,040,558 | ₩1,069,550 | ₩1,038,309 | ₩1,063,580 | +2.21% | 10.1만 |
|---|
| 2026.06.03 | ₩1,044,480 | ₩1,061,773 | ₩1,029,542 | ₩1,046,019 | +0.15% | 11.3만 |
|---|
| 2026.06.02 | ₩1,066,792 | ₩1,078,612 | ₩1,045,510 | ₩1,049,700 | -1.60% | 12.1만 |
|---|
| 2026.06.01 | ₩1,034,909 | ₩1,068,894 | ₩1,029,863 | ₩1,067,422 | +3.14% | 14.4만 |
|---|
| 2026.05.29 | ₩1,052,885 | ₩1,066,471 | ₩1,030,746 | ₩1,035,445 | -1.66% | 14.3만 |
|---|
| 2026.05.28 | ₩1,044,024 | ₩1,058,654 | ₩1,028,953 | ₩1,053,568 | +0.91% | 12.4만 |
|---|
| 2026.05.27 | ₩1,027,748 | ₩1,048,575 | ₩1,021,578 | ₩1,042,833 | +1.47% | 11.2만 |
|---|
| 2026.05.26 | ₩1,000,603 | ₩1,027,588 | ₩999,385 | ₩1,020,252 | +1.96% | 16.1만 |
|---|
| 2026.05.22 | ₩971,330 | ₩987,753 | ₩968,051 | ₩987,446 | +1.66% | 7.5만 |
|---|
| 2026.05.21 | ₩940,799 | ₩970,500 | ₩927,962 | ₩964,142 | +2.48% | 9.7만 |
|---|
| 2026.05.20 | ₩935,913 | ₩953,769 | ₩931,857 | ₩948,093 | +1.30% | 11.3만 |
|---|
| 2026.05.19 | ₩936,810 | ₩950,998 | ₩919,048 | ₩935,913 | -0.10% | 9.1만 |
|---|
| 2026.05.18 | ₩916,960 | ₩938,563 | ₩915,086 | ₩937,881 | +2.28% | 8.2만 |
|---|
| 2026.05.15 | ₩924,844 | ₩938,858 | ₩901,205 | ₩913,988 | -1.17% | 11만 |
|---|
| 2026.05.14 | ₩931,161 | ₩935,793 | ₩915,782 | ₩927,440 | -0.40% | 8.7만 |
|---|
| 2026.05.13 | ₩916,572 | ₩929,582 | ₩910,281 | ₩924,509 | +0.87% | 9.3만 |
|---|
| 2026.05.12 | ₩921,859 | ₩924,415 | ₩906,907 | ₩918,981 | -0.31% | 7.2만 |
|---|
| 2026.05.11 | ₩924,094 | ₩924,094 | ₩906,787 | ₩918,552 | -0.60% | 5.1만 |
|---|
| 2026.05.08 | ₩917,455 | ₩926,450 | ₩893,522 | ₩916,759 | -0.08% | 7.9만 |
|---|
| 2026.05.07 | ₩926,316 | ₩927,199 | ₩908,407 | ₩909,036 | -1.87% | 6만 |
|---|
| 2026.05.06 | ₩927,092 | ₩937,626 | ₩916,906 | ₩921,872 | -0.56% | 10.2만 |
|---|
| 2026.05.05 | ₩916,705 | ₩931,228 | ₩906,171 | ₩920,426 | +0.41% | 8.7만 |
|---|
| 2026.05.04 | ₩891,354 | ₩918,874 | ₩856,660 | ₩910,240 | +2.12% | 9.6만 |
|---|
| 2026.05.01 | ₩910,428 | ₩911,592 | ₩895,008 | ₩895,303 | -1.66% | 7.5만 |
|---|
| 2026.04.30 | ₩892,184 | ₩917,053 | ₩890,765 | ₩904,324 | +1.36% | 8만 |
|---|
| 2026.04.29 | ₩913,734 | ₩916,746 | ₩874,542 | ₩895,155 | -2.03% | 11.4만 |
|---|
| 2026.04.28 | ₩942,043 | ₩942,043 | ₩905,663 | ₩913,306 | -3.05% | 8.1만 |
|---|
| 2026.04.27 | ₩932,808 | ₩941,414 | ₩901,580 | ₩931,830 | -0.10% | 10만 |
|---|
| 2026.04.24 | ₩913,439 | ₩934,079 | ₩898,716 | ₩932,781 | +2.12% | 15.1만 |
|---|
| 2026.04.23 | ₩838,925 | ₩920,547 | ₩813,252 | ₩914,256 | +8.98% | 27.5만 |
|---|
| 2026.04.22 | ₩860,475 | ₩862,804 | ₩850,944 | ₩858,788 | -0.20% | 8.9만 |
|---|
| 2026.04.21 | ₩859,417 | ₩877,326 | ₩850,985 | ₩859,417 | 0.00% | 15.9만 |
|---|
| 2026.04.20 | ₩847,678 | ₩874,047 | ₩845,898 | ₩860,515 | +1.51% | 14.4만 |
|---|
| 2026.04.17 | ₩872,053 | ₩888,061 | ₩831,656 | ₩849,137 | -2.63% | 18.2만 |
|---|
| 2026.04.16 | ₩861,840 | ₩871,383 | ₩861,840 | ₩868,867 | +0.82% | 7.5만 |
|---|
| 2026.04.15 | ₩874,930 | ₩881,998 | ₩857,369 | ₩858,547 | -1.87% | 10.4만 |
|---|
| 2026.04.14 | ₩881,543 | ₩881,543 | ₩862,148 | ₩875,774 | -0.65% | 14만 |
|---|
| 2026.04.13 | ₩842,070 | ₩885,009 | ₩842,003 | ₩882,319 | +4.78% | 10.5만 |
|---|
| 2026.04.10 | ₩850,114 | ₩863,727 | ₩840,169 | ₩841,575 | -1.00% | 7.3만 |
|---|
| 2026.04.09 | ₩857,503 | ₩865,507 | ₩847,986 | ₩849,740 | -0.91% | 12.2만 |
|---|
| 2026.04.08 | ₩872,173 | ₩880,940 | ₩859,002 | ₩863,928 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩857,289 | ₩868,452 | ₩849,753 | ₩859,243 | +0.23% | 12만 |
|---|
| 2026.04.06 | ₩847,665 | ₩865,280 | ₩847,665 | ₩857,998 | +1.22% | 16.1만 |
|---|
| 2026.04.02 | ₩854,719 | ₩862,121 | ₩836,957 | ₩851,105 | -0.42% | 9.6만 |
|---|
| 2026.04.01 | ₩860,675 | ₩864,343 | ₩845,590 | ₩854,384 | -0.73% | 11.3만 |
|---|
| 2026.03.31 | ₩849,927 | ₩861,104 | ₩841,307 | ₩857,918 | +0.94% | 9.8만 |
|---|
| 2026.03.30 | ₩846,621 | ₩846,621 | ₩828,578 | ₩840,839 | -0.68% | 10만 |
|---|
| 2026.03.27 | ₩837,024 | ₩851,011 | ₩835,150 | ₩839,688 | +0.32% | 5.5만 |
|---|
| 2026.03.26 | ₩828,123 | ₩850,570 | ₩828,123 | ₩842,083 | +1.69% | 10.7만 |
|---|
| 2026.03.25 | ₩840,370 | ₩860,019 | ₩828,150 | ₩831,830 | -1.02% | 20.2만 |
|---|
| 2026.03.24 | ₩822,033 | ₩845,015 | ₩816,090 | ₩830,773 | +1.06% | 15.6만 |
|---|
| 2026.03.23 | ₩832,245 | ₩851,319 | ₩824,214 | ₩824,964 | -0.87% | 12.6만 |
|---|
| 2026.03.20 | ₩813,520 | ₩828,243 | ₩805,783 | ₩822,568 | +1.11% | 25.3만 |
|---|
| 2026.03.19 | ₩812,435 | ₩829,501 | ₩797,136 | ₩812,971 | +0.07% | 16.3만 |
|---|
| 2026.03.18 | ₩818,700 | ₩830,398 | ₩812,502 | ₩820,707 | +0.25% | 15.6만 |
|---|
| 2026.03.17 | ₩813,520 | ₩843,516 | ₩811,780 | ₩831,161 | +2.17% | 12.9만 |
|---|
| 2026.03.16 | ₩778,825 | ₩818,004 | ₩778,825 | ₩811,418 | +4.18% | 13.5만 |
|---|
| 2026.03.13 | ₩793,335 | ₩811,699 | ₩780,940 | ₩782,573 | -1.36% | 14.9만 |
|---|
| 2026.03.12 | ₩802,022 | ₩807,122 | ₩776,376 | ₩787,151 | -1.85% | 20.6만 |
|---|
| 2026.03.11 | ₩825,593 | ₩843,917 | ₩796,788 | ₩804,552 | -2.55% | 14.4만 |
|---|
| 2026.03.10 | ₩830,077 | ₩841,709 | ₩815,889 | ₩834,119 | +0.49% | 14.6만 |
|---|
| 2026.03.09 | ₩852,965 | ₩852,965 | ₩827,186 | ₩830,947 | -2.58% | 19.2만 |
|---|
| 2026.03.06 | ₩855,763 | ₩859,618 | ₩833,356 | ₩858,413 | +0.31% | 21.5만 |
|---|
| 2026.03.05 | ₩848,053 | ₩865,052 | ₩842,726 | ₩865,039 | +2.00% | 18.3만 |
|---|
| 2026.03.04 | ₩848,415 | ₩858,413 | ₩835,551 | ₩854,920 | +0.77% | 16.4만 |
|---|
| 2026.03.03 | ₩823,491 | ₩851,426 | ₩812,864 | ₩845,604 | +2.69% | 17.4만 |
|---|
| 2026.03.02 | ₩829,782 | ₩843,984 | ₩823,143 | ₩837,010 | +0.87% | 12.8만 |
|---|
| 2026.02.27 | ₩836,033 | ₩841,320 | ₩830,077 | ₩837,921 | +0.23% | 16.3만 |
|---|
| 2026.02.26 | ₩840,584 | ₩848,067 | ₩827,052 | ₩841,709 | +0.13% | 12.8만 |
|---|
| 2026.02.25 | ₩832,045 | ₩836,569 | ₩816,023 | ₩825,325 | -0.81% | 18.7만 |
|---|
| 2026.02.24 | ₩809,129 | ₩835,792 | ₩809,129 | ₩829,595 | +2.53% | 12만 |
|---|
| 2026.02.23 | ₩812,877 | ₩816,130 | ₩796,347 | ₩806,198 | -0.82% | 15만 |
|---|
| 2026.02.20 | ₩813,091 | ₩827,654 | ₩802,290 | ₩817,067 | +0.49% | 17.8만 |
|---|
| 2026.02.19 | ₩810,856 | ₩821,403 | ₩798,247 | ₩812,529 | +0.21% | 12.5만 |
|---|
| 2026.02.18 | ₩804,672 | ₩816,745 | ₩802,678 | ₩814,443 | +1.21% | 16.6만 |
|---|
| 2026.02.17 | ₩791,916 | ₩808,018 | ₩784,126 | ₩802,838 | +1.38% | 17만 |
|---|
| 2026.02.13 | ₩792,545 | ₩815,260 | ₩790,056 | ₩793,469 | +0.12% | 12.1만 |
|---|
| 2026.02.12 | ₩942,579 | ₩942,579 | ₩792,840 | ₩799,264 | -15.20% | 20만 |
|---|
| 2026.02.11 | ₩963,727 | ₩965,039 | ₩922,916 | ₩933,959 | -3.09% | 16.8만 |
|---|
| 2026.02.10 | ₩963,232 | ₩983,162 | ₩961,157 | ₩962,723 | -0.05% | 16.5만 |
|---|
| 2026.02.09 | ₩970,179 | ₩979,267 | ₩952,577 | ₩955,482 | -1.51% | 23.3만 |
|---|
| 2026.02.06 | ₩965,614 | ₩975,640 | ₩956,432 | ₩968,947 | +0.35% | 16.2만 |
|---|
| 2026.02.05 | ₩959,899 | ₩967,020 | ₩946,554 | ₩956,874 | -0.32% | 9.1만 |
|---|
| 2026.02.04 | ₩938,510 | ₩964,356 | ₩933,209 | ₩959,899 | +2.28% | 22.2만 |
|---|
| 2026.02.03 | ₩908,808 | ₩932,941 | ₩908,808 | ₩931,576 | +2.51% | 17.5만 |
|---|
| 2026.02.02 | ₩897,993 | ₩914,510 | ₩896,280 | ₩908,594 | +1.18% | 15.2만 |
|---|
| 2026.01.30 | ₩880,753 | ₩898,582 | ₩869,523 | ₩897,859 | +1.94% | 17.5만 |
|---|
| 2026.01.29 | ₩877,755 | ₩889,400 | ₩872,253 | ₩889,400 | +1.33% | 14.1만 |
|---|
| 2026.01.28 | ₩872,240 | ₩878,973 | ₩857,423 | ₩872,106 | -0.02% | 11.6만 |
|---|
| 2026.01.27 | ₩872,588 | ₩877,634 | ₩862,014 | ₩871,544 | -0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩872,842 | ₩884,501 | ₩858,373 | ₩866,043 | -0.78% | 12.4만 |
|---|
| 2026.01.23 | ₩861,425 | ₩877,233 | ₩861,425 | ₩869,202 | +0.90% | 9.8만 |
|---|
| 2026.01.22 | ₩863,245 | ₩874,194 | ₩857,998 | ₩865,829 | +0.30% | 11.9만 |
|---|
| 2026.01.21 | ₩858,186 | ₩883,069 | ₩858,186 | ₩862,830 | +0.54% | 15.9만 |
|---|
| 2026.01.20 | ₩851,921 | ₩871,557 | ₩843,034 | ₩850,877 | -0.12% | 14.4만 |
|---|
| 2026.01.16 | ₩869,710 | ₩875,573 | ₩848,816 | ₩860,475 | -1.06% | 15.8만 |
|---|
| 2026.01.15 | ₩948,040 | ₩953,581 | ₩867,997 | ₩870,032 | -8.23% | 30.1만 |
|---|
| 2026.01.14 | ₩952,082 | ₩977,795 | ₩941,066 | ₩949,419 | -0.28% | 11.9만 |
|---|
| 2026.01.13 | ₩968,024 | ₩968,024 | ₩945,483 | ₩951,466 | -1.71% | 13.3만 |
|---|
| 2026.01.12 | ₩967,743 | ₩980,726 | ₩959,002 | ₩964,637 | -0.32% | 13.6만 |
|---|
| 2026.01.09 | ₩959,283 | ₩974,864 | ₩953,541 | ₩968,305 | +0.94% | 16.2만 |
|---|
| 2026.01.08 | ₩931,135 | ₩962,924 | ₩925,138 | ₩955,977 | +2.67% | 18.9만 |
|---|
| 2026.01.07 | ₩957,731 | ₩963,071 | ₩931,844 | ₩934,119 | -2.47% | 13.6만 |
|---|
| 2026.01.06 | ₩941,468 | ₩963,058 | ₩922,970 | ₩957,865 | +1.74% | 13.5만 |
|---|
| 2026.01.05 | ₩916,612 | ₩949,352 | ₩916,612 | ₩941,254 | +2.69% | 15.8만 |
|---|
| 2026.01.02 | ₩922,126 | ₩930,479 | ₩913,239 | ₩920,560 | -0.17% | 13.8만 |
|---|
| 2025.12.31 | ₩929,087 | ₩935,525 | ₩912,208 | ₩919,904 | -0.99% | 12.3만 |
|---|
| 2025.12.30 | ₩943,061 | ₩946,327 | ₩927,293 | ₩934,213 | -0.94% | 24만 |
|---|
| 2025.12.29 | ₩951,814 | ₩953,019 | ₩936,796 | ₩942,900 | -0.94% | 14.9만 |
|---|
| 2025.12.26 | ₩956,044 | ₩956,044 | ₩941,843 | ₩949,191 | -0.72% | 11.8만 |
|---|
| 2025.12.24 | ₩948,696 | ₩955,187 | ₩944,064 | ₩953,528 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩955,013 | ₩963,687 | ₩947,290 | ₩947,852 | -0.75% | 8.6만 |
|---|
| 2025.12.22 | ₩976,791 | ₩979,120 | ₩944,158 | ₩954,625 | -2.27% | 11.4만 |
|---|
| 2025.12.19 | ₩970,513 | ₩976,456 | ₩953,595 | ₩976,282 | +0.59% | 25.6만 |
|---|
| 2025.12.18 | ₩965,976 | ₩985,076 | ₩965,976 | ₩973,646 | +0.79% | 9.3만 |
|---|
| 2025.12.17 | ₩956,740 | ₩979,883 | ₩953,488 | ₩965,079 | +0.87% | 10.8만 |
|---|
| 2025.12.16 | ₩988,771 | ₩1,013,734 | ₩948,187 | ₩958,922 | -3.02% | 9.3만 |
|---|
| 2025.12.15 | ₩1,007,229 | ₩1,011,980 | ₩985,759 | ₩987,646 | -1.94% | 9.1만 |
|---|
| 2025.12.12 | ₩1,040,866 | ₩1,040,866 | ₩1,001,286 | ₩1,007,055 | -3.25% | 9.4만 |
|---|
| 2025.12.11 | ₩1,028,043 | ₩1,042,686 | ₩1,026,329 | ₩1,035,766 | +0.75% | 9.2만 |
|---|
| 2025.12.10 | ₩1,004,686 | ₩1,034,066 | ₩1,003,896 | ₩1,031,175 | +2.64% | 15.3만 |
|---|
| 2025.12.09 | ₩1,014,992 | ₩1,023,411 | ₩1,002,156 | ₩1,003,294 | -1.15% | 12.9만 |
|---|
| 2025.12.08 | ₩1,020,346 | ₩1,026,637 | ₩1,012,088 | ₩1,013,988 | -0.62% | 12만 |
|---|
| 2025.12.05 | ₩1,027,320 | ₩1,030,800 | ₩1,003,146 | ₩1,025,861 | -0.14% | 13.3만 |
|---|
| 2025.12.04 | ₩1,005,221 | ₩1,028,591 | ₩1,004,900 | ₩1,021,511 | +1.62% | 12.8만 |
|---|
| 2025.12.03 | ₩1,005,208 | ₩1,019,757 | ₩999,867 | ₩1,012,569 | +0.73% | 10.5만 |
|---|
| 2025.12.02 | ₩1,021,658 | ₩1,023,960 | ₩996,681 | ₩1,008,460 | -1.29% | 11.3만 |
|---|
| 2025.12.01 | ₩1,019,182 | ₩1,028,725 | ₩1,011,177 | ₩1,015,287 | -0.38% | 7.3만 |
|---|
| 2025.11.28 | ₩1,030,492 | ₩1,032,058 | ₩1,014,912 | ₩1,021,993 | -0.82% | 4.8만 |
|---|
| 2025.11.26 | ₩1,024,924 | ₩1,037,345 | ₩1,019,289 | ₩1,023,706 | -0.12% | 10.3만 |
|---|
| 2025.11.25 | ₩1,014,149 | ₩1,031,496 | ₩1,013,252 | ₩1,026,115 | +1.18% | 5.8만 |
|---|
| 2025.11.24 | ₩984,206 | ₩1,009,678 | ₩978,598 | ₩1,009,303 | +2.55% | 10.8만 |
|---|
| 2025.11.21 | ₩994,566 | ₩1,011,338 | ₩989,975 | ₩994,433 | -0.01% | 5.2만 |
|---|
| 2025.11.20 | ₩1,005,756 | ₩1,021,056 | ₩990,685 | ₩992,786 | -1.29% | 3.5만 |
|---|
| 2025.11.19 | ₩1,007,256 | ₩1,041,481 | ₩995,677 | ₩1,007,965 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩1,001,018 | ₩1,015,688 | ₩992,224 | ₩1,005,636 | +0.46% | 4.1만 |
|---|
| 2025.11.17 | ₩1,052,805 | ₩1,052,805 | ₩987,593 | ₩996,869 | -5.31% | 6.3만 |
|---|
| 2025.11.14 | ₩1,042,057 | ₩1,062,175 | ₩1,039,192 | ₩1,049,673 | +0.73% | 7.1만 |
|---|
| 2025.11.13 | ₩1,055,335 | ₩1,074,382 | ₩1,048,856 | ₩1,051,413 | -0.37% | 3.7만 |
|---|
| 2025.11.12 | ₩1,045,483 | ₩1,062,456 | ₩1,044,640 | ₩1,053,113 | +0.73% | 5만 |
|---|
| 2025.11.11 | ₩1,040,022 | ₩1,055,790 | ₩1,030,331 | ₩1,040,544 | +0.05% | 7만 |
|---|
| 2025.11.10 | ₩1,040,022 | ₩1,050,101 | ₩1,024,509 | ₩1,042,565 | +0.24% | 6.7만 |
|---|
| 2025.11.07 | ₩1,024,977 | ₩1,042,311 | ₩1,011,271 | ₩1,040,491 | +1.51% | 7.2만 |
|---|
| 2025.11.06 | ₩1,055,777 | ₩1,058,721 | ₩1,021,323 | ₩1,022,274 | -3.17% | 4.3만 |
|---|
| 2025.11.05 | ₩1,037,091 | ₩1,055,643 | ₩1,033,959 | ₩1,049,941 | +1.24% | 7.2만 |
|---|
| 2025.11.04 | ₩1,027,467 | ₩1,032,955 | ₩1,012,181 | ₩1,032,486 | +0.49% | 9.2만 |
|---|
| 2025.11.03 | ₩1,025,781 | ₩1,052,872 | ₩999,439 | ₩1,027,427 | +0.16% | 10.8만 |
|---|
| 2025.10.31 | ₩990,216 | ₩1,046,688 | ₩990,216 | ₩1,027,842 | +3.80% | 13.2만 |
|---|
| 2025.10.30 | ₩999,920 | ₩1,003,963 | ₩992,585 | ₩1,001,072 | +0.12% | 5.6만 |
|---|
| 2025.10.29 | ₩1,009,651 | ₩1,011,967 | ₩984,300 | ₩994,326 | -1.52% | 6.1만 |
|---|
| 2025.10.28 | ₩1,009,237 | ₩1,016,812 | ₩1,000,322 | ₩1,015,528 | +0.62% | 5.9만 |
|---|
| 2025.10.27 | ₩1,009,223 | ₩1,018,820 | ₩1,005,342 | ₩1,011,338 | +0.21% | 6.2만 |
|---|
| 2025.10.24 | ₩1,014,296 | ₩1,014,604 | ₩1,003,468 | ₩1,006,479 | -0.77% | 2.7만 |
|---|
| 2025.10.23 | ₩1,013,091 | ₩1,028,163 | ₩1,004,927 | ₩1,013,761 | +0.07% | 7.7만 |
|---|
| 2025.10.22 | ₩1,020,346 | ₩1,021,658 | ₩997,658 | ₩1,004,579 | -1.55% | 5.8만 |
|---|
| 2025.10.21 | ₩1,003,642 | ₩1,025,379 | ₩1,000,884 | ₩1,015,702 | +1.20% | 5.4만 |
|---|
| 2025.10.20 | ₩1,037,800 | ₩1,040,932 | ₩990,845 | ₩1,003,642 | -3.29% | 6.3만 |
|---|
| 2025.10.17 | ₩1,055,188 | ₩1,057,423 | ₩1,033,437 | ₩1,034,615 | -1.95% | 5.8만 |
|---|
| 2025.10.16 | ₩1,060,327 | ₩1,072,749 | ₩1,037,720 | ₩1,046,942 | -1.26% | 5.7만 |
|---|
| 2025.10.15 | ₩1,050,730 | ₩1,063,419 | ₩1,050,730 | ₩1,053,247 | +0.24% | 8만 |
|---|
| 2025.10.14 | ₩1,048,937 | ₩1,066,270 | ₩1,037,760 | ₩1,051,935 | +0.29% | 6.7만 |
|---|
| 2025.10.13 | ₩1,055,348 | ₩1,065,307 | ₩1,046,260 | ₩1,057,423 | +0.20% | 5.3만 |
|---|
| 2025.10.10 | ₩1,044,038 | ₩1,056,191 | ₩1,041,829 | ₩1,048,923 | +0.47% | 8.4만 |
|---|