시장 데이터를 불러오는 중
전체 종목
뉴스맥스 과거 주가
Newsmax, Inc. Class B Common Stock · NMAX · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newsmax, Inc. Class B Common Stock · NMAX · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,017 | ₩14,110 | ₩13,742 | ₩13,856 | -1.15% | 48.3만 |
| 2026.10.08 | ₩13,333 | ₩13,936 | ₩13,186 | ₩13,883 | +4.12% | 62.9만 |
| 2026.10.07 | ₩13,293 | ₩13,400 | ₩13,092 | ₩13,400 | +0.81% | 66.1만 |
| 2026.10.06 | ₩13,414 | ₩13,561 | ₩13,266 | ₩13,414 | 0.00% | 59.1만 |
| 2026.10.05 | ₩12,757 | ₩13,427 | ₩12,569 | ₩13,360 | +4.73% | 94.5만 |
| 2026.10.02 | ₩13,400 | ₩13,621 | ₩12,516 | ₩12,757 | -4.80% | 127.8만 |
| 2026.10.01 | ₩14,553 | ₩14,579 | ₩12,985 | ₩13,226 | -9.12% | 136.1만 |
| 2026.09.30 | ₩14,673 | ₩15,048 | ₩14,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,486 |
| -1.28% |
| 79.6만 |
| 2026.09.29 | ₩14,579 | ₩14,646 | ₩14,405 | ₩14,539 | -0.28% | 60.6만 |
|---|
| 2026.09.28 | ₩14,405 | ₩15,008 | ₩14,298 | ₩14,606 | +1.40% | 55.8만 |
|---|
| 2026.09.25 | ₩14,539 | ₩14,901 | ₩14,486 | ₩14,566 | +0.18% | 68.4만 |
|---|
| 2026.09.24 | ₩14,553 | ₩14,847 | ₩14,325 | ₩14,713 | +1.10% | 64만 |
|---|
| 2026.09.23 | ₩14,874 | ₩14,948 | ₩14,285 | ₩14,606 | -1.80% | 75.5만 |
|---|
| 2026.09.22 | ₩14,740 | ₩15,095 | ₩14,566 | ₩15,022 | +1.91% | 79만 |
|---|
| 2026.09.21 | ₩13,829 | ₩14,834 | ₩13,641 | ₩14,579 | +5.43% | 105.8만 |
|---|
| 2026.09.18 | ₩13,749 | ₩14,218 | ₩13,561 | ₩13,829 | +0.58% | 511.8만 |
|---|
| 2026.09.17 | ₩14,204 | ₩14,526 | ₩13,735 | ₩13,749 | -3.21% | 102.9만 |
|---|
| 2026.09.16 | ₩14,445 | ₩14,727 | ₩13,883 | ₩13,990 | -3.15% | 118.5만 |
|---|
| 2026.09.15 | ₩15,089 | ₩15,276 | ₩14,378 | ₩14,432 | -4.35% | 125만 |
|---|
| 2026.09.14 | ₩15,290 | ₩15,973 | ₩15,122 | ₩15,276 | -0.09% | 158.9만 |
|---|
| 2026.09.11 | ₩14,861 | ₩16,228 | ₩14,861 | ₩15,263 | +2.71% | 238.1만 |
|---|
| 2026.09.10 | ₩14,164 | ₩14,841 | ₩14,164 | ₩14,713 | +3.88% | 114.8만 |
|---|
| 2026.09.09 | ₩14,231 | ₩14,512 | ₩13,990 | ₩14,231 | 0.00% | 93.1만 |
|---|
| 2026.09.08 | ₩14,311 | ₩14,673 | ₩14,207 | ₩14,352 | +0.28% | 99.7만 |
|---|
| 2026.09.04 | ₩14,472 | ₩14,807 | ₩14,077 | ₩14,244 | -1.57% | 79.3만 |
|---|
| 2026.09.03 | ₩14,874 | ₩15,129 | ₩14,432 | ₩14,553 | -2.16% | 79.1만 |
|---|
| 2026.09.02 | ₩13,950 | ₩14,874 | ₩13,896 | ₩14,740 | +5.67% | 132.5만 |
|---|
| 2026.09.01 | ₩14,204 | ₩14,365 | ₩13,675 | ₩13,923 | -1.98% | 84.5만 |
|---|
| 2026.08.31 | ₩14,231 | ₩14,713 | ₩14,070 | ₩14,419 | +1.32% | 91.4만 |
|---|
| 2026.08.28 | ₩14,070 | ₩14,941 | ₩14,050 | ₩14,352 | +2.00% | 104만 |
|---|
| 2026.08.27 | ₩14,244 | ₩14,365 | ₩13,869 | ₩14,043 | -1.41% | 74.5만 |
|---|
| 2026.08.26 | ₩14,392 | ₩14,471 | ₩13,950 | ₩14,151 | -1.68% | 81.5만 |
|---|
| 2026.08.25 | ₩14,164 | ₩14,727 | ₩13,950 | ₩14,620 | +3.22% | 71.6만 |
|---|
| 2026.08.24 | ₩14,311 | ₩14,928 | ₩14,124 | ₩14,177 | -0.94% | 71.5만 |
|---|
| 2026.08.21 | ₩14,593 | ₩15,075 | ₩14,405 | ₩14,405 | -1.29% | 79만 |
|---|
| 2026.08.20 | ₩14,593 | ₩15,209 | ₩14,298 | ₩14,566 | -0.18% | 130만 |
|---|
| 2026.08.19 | ₩15,410 | ₩15,544 | ₩14,392 | ₩14,620 | -5.13% | 155.8만 |
|---|
| 2026.08.18 | ₩13,816 | ₩15,785 | ₩13,816 | ₩15,316 | +10.86% | 236.9만 |
|---|
| 2026.08.17 | ₩14,700 | ₩15,129 | ₩12,985 | ₩13,883 | -5.56% | 192만 |
|---|
| 2026.08.14 | ₩13,259 | ₩15,531 | ₩13,259 | ₩14,566 | +9.85% | 594.6만 |
|---|
| 2026.08.13 | ₩11,913 | ₩12,757 | ₩11,832 | ₩12,717 | +6.75% | 176만 |
|---|
| 2026.08.12 | ₩11,685 | ₩11,886 | ₩11,538 | ₩11,873 | +1.61% | 45만 |
|---|
| 2026.08.11 | ₩11,739 | ₩11,799 | ₩11,485 | ₩11,698 | -0.34% | 56.5만 |
|---|
| 2026.08.10 | ₩11,953 | ₩12,181 | ₩11,544 | ₩11,752 | -1.68% | 51만 |
|---|
| 2026.08.07 | ₩11,591 | ₩12,114 | ₩11,591 | ₩12,020 | +3.70% | 68.7만 |
|---|
| 2026.08.06 | ₩11,189 | ₩11,564 | ₩11,142 | ₩11,471 | +2.51% | 51.6만 |
|---|
| 2026.08.05 | ₩11,223 | ₩11,270 | ₩10,912 | ₩11,270 | +0.42% | 63.3만 |
|---|
| 2026.08.04 | ₩10,586 | ₩11,256 | ₩10,586 | ₩11,203 | +5.82% | 83.3만 |
|---|
| 2026.08.03 | ₩10,506 | ₩10,834 | ₩10,372 | ₩10,573 | +0.64% | 76.2만 |
|---|
| 2026.07.31 | ₩10,332 | ₩10,573 | ₩10,211 | ₩10,332 | 0.00% | 67.5만 |
|---|
| 2026.07.30 | ₩10,184 | ₩10,412 | ₩10,064 | ₩10,278 | +0.92% | 57.2만 |
|---|
| 2026.07.29 | ₩10,653 | ₩10,935 | ₩10,077 | ₩10,238 | -3.90% | 76.6만 |
|---|
| 2026.07.28 | ₩10,265 | ₩10,908 | ₩10,050 | ₩10,680 | +4.05% | 236.7만 |
|---|
| 2026.07.27 | ₩10,358 | ₩10,640 | ₩10,239 | ₩10,358 | 0.00% | 52.1만 |
|---|
| 2026.07.24 | ₩10,466 | ₩10,499 | ₩10,050 | ₩10,050 | -3.97% | 55.9만 |
|---|
| 2026.07.23 | ₩10,613 | ₩10,693 | ₩10,251 | ₩10,385 | -2.15% | 53.9만 |
|---|
| 2026.07.22 | ₩10,935 | ₩11,069 | ₩10,640 | ₩10,734 | -1.84% | 59.3만 |
|---|
| 2026.07.21 | ₩10,935 | ₩11,073 | ₩10,760 | ₩10,935 | 0.00% | 52.1만 |
|---|
| 2026.07.20 | ₩11,162 | ₩11,323 | ₩10,921 | ₩10,975 | -1.68% | 61만 |
|---|
| 2026.07.17 | ₩11,055 | ₩11,538 | ₩10,948 | ₩11,203 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩11,538 | ₩11,605 | ₩11,216 | ₩11,404 | -1.16% | 45.8만 |
|---|
| 2026.07.15 | ₩11,270 | ₩11,765 | ₩11,216 | ₩11,377 | +0.95% | 51.3만 |
|---|
| 2026.07.14 | ₩11,136 | ₩11,531 | ₩10,935 | ₩11,136 | 0.00% | 50.1만 |
|---|
| 2026.07.13 | ₩11,229 | ₩11,477 | ₩11,055 | ₩11,256 | +0.24% | 58.6만 |
|---|
| 2026.07.10 | ₩11,484 | ₩11,484 | ₩10,841 | ₩11,028 | -3.97% | 71만 |
|---|
| 2026.07.09 | ₩11,203 | ₩11,471 | ₩10,854 | ₩11,337 | +1.20% | 58.1만 |
|---|
| 2026.07.08 | ₩11,551 | ₩11,551 | ₩11,176 | ₩11,310 | -2.09% | 84.2만 |
|---|
| 2026.07.07 | ₩12,288 | ₩12,449 | ₩11,618 | ₩11,712 | -4.69% | 66.6만 |
|---|
| 2026.07.06 | ₩11,859 | ₩12,315 | ₩11,630 | ₩12,127 | +2.26% | 73.5만 |
|---|
| 2026.07.02 | ₩12,569 | ₩12,764 | ₩11,899 | ₩12,047 | -4.16% | 153.1만 |
|---|
| 2026.07.01 | ₩11,323 | ₩12,556 | ₩11,256 | ₩12,556 | +10.89% | 244.1만 |
|---|
| 2026.06.30 | ₩10,291 | ₩11,149 | ₩10,050 | ₩11,095 | +7.81% | 149.1만 |
|---|
| 2026.06.29 | ₩10,191 | ₩10,787 | ₩10,164 | ₩10,425 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩8,884 | ₩10,050 | ₩8,884 | ₩10,037 | +12.97% | 295.7만 |
|---|
| 2026.06.25 | ₩9,300 | ₩9,461 | ₩8,737 | ₩8,938 | -3.89% | 137.4만 |
|---|
| 2026.06.24 | ₩9,755 | ₩9,889 | ₩9,286 | ₩9,407 | -3.57% | 116.9만 |
|---|
| 2026.06.23 | ₩9,327 | ₩9,930 | ₩9,300 | ₩9,849 | +5.60% | 126.7만 |
|---|
| 2026.06.22 | ₩10,305 | ₩10,385 | ₩9,293 | ₩9,447 | -8.32% | 175.3만 |
|---|
| 2026.06.18 | ₩10,050 | ₩10,439 | ₩9,916 | ₩10,425 | +3.73% | 133.7만 |
|---|
| 2026.06.17 | ₩9,956 | ₩10,412 | ₩9,956 | ₩10,050 | +0.94% | 129.3만 |
|---|
| 2026.06.16 | ₩10,385 | ₩10,385 | ₩9,796 | ₩10,050 | -3.23% | 134만 |
|---|
| 2026.06.15 | ₩11,069 | ₩11,142 | ₩10,278 | ₩10,479 | -5.33% | 159.7만 |
|---|
| 2026.06.12 | ₩11,551 | ₩11,658 | ₩10,935 | ₩10,975 | -4.99% | 119.9만 |
|---|
| 2026.06.11 | ₩12,060 | ₩12,267 | ₩11,404 | ₩11,739 | -2.67% | 133만 |
|---|
| 2026.06.10 | ₩12,087 | ₩12,663 | ₩11,926 | ₩12,020 | -0.55% | 126.9만 |
|---|
| 2026.06.09 | ₩11,873 | ₩12,543 | ₩11,725 | ₩12,368 | +4.18% | 120.5만 |
|---|
| 2026.06.08 | ₩12,221 | ₩12,663 | ₩11,913 | ₩11,913 | -2.52% | 112.4만 |
|---|
| 2026.06.05 | ₩12,677 | ₩12,963 | ₩12,060 | ₩12,208 | -3.70% | 133.6만 |
|---|
| 2026.06.04 | ₩11,645 | ₩13,400 | ₩11,578 | ₩12,824 | +10.13% | 269만 |
|---|
| 2026.06.03 | ₩11,886 | ₩11,886 | ₩10,881 | ₩11,471 | -3.49% | 168.9만 |
|---|
| 2026.06.02 | ₩11,524 | ₩12,435 | ₩11,310 | ₩12,141 | +5.35% | 159.3만 |
|---|
| 2026.06.01 | ₩11,538 | ₩12,047 | ₩11,082 | ₩11,658 | +1.05% | 140.5만 |
|---|
| 2026.05.29 | ₩11,698 | ₩12,047 | ₩11,189 | ₩11,404 | -2.52% | 262.4만 |
|---|
| 2026.05.28 | ₩10,399 | ₩11,752 | ₩10,358 | ₩11,712 | +12.63% | 210.5만 |
|---|
| 2026.05.27 | ₩10,412 | ₩10,814 | ₩10,291 | ₩10,439 | +0.26% | 205.9만 |
|---|
| 2026.05.26 | ₩10,157 | ₩10,787 | ₩9,782 | ₩10,385 | +2.24% | 182.5만 |
|---|
| 2026.05.22 | ₩9,849 | ₩10,626 | ₩9,849 | ₩10,131 | +2.86% | 123.6만 |
|---|
| 2026.05.21 | ₩9,608 | ₩10,184 | ₩9,595 | ₩9,889 | +2.93% | 154.5만 |
|---|
| 2026.05.20 | ₩9,367 | ₩9,924 | ₩9,166 | ₩9,796 | +4.58% | 107.4만 |
|---|
| 2026.05.19 | ₩9,568 | ₩9,574 | ₩8,683 | ₩9,420 | -1.54% | 100.4만 |
|---|
| 2026.05.18 | ₩9,595 | ₩10,050 | ₩9,528 | ₩9,675 | +0.84% | 125.4만 |
|---|
| 2026.05.15 | ₩8,429 | ₩9,648 | ₩8,201 | ₩9,648 | +14.47% | 162.6만 |
|---|
| 2026.05.14 | ₩9,126 | ₩9,313 | ₩8,871 | ₩9,273 | +1.62% | 156.5만 |
|---|
| 2026.05.13 | ₩8,643 | ₩9,260 | ₩8,603 | ₩9,126 | +5.58% | 141.8만 |
|---|
| 2026.05.12 | ₩8,576 | ₩8,785 | ₩8,402 | ₩8,764 | +2.19% | 106.5만 |
|---|
| 2026.05.11 | ₩8,375 | ₩8,576 | ₩8,174 | ₩8,549 | +2.08% | 84만 |
|---|
| 2026.05.08 | ₩8,188 | ₩8,549 | ₩7,933 | ₩8,496 | +3.76% | 116.3만 |
|---|
| 2026.05.07 | ₩8,107 | ₩8,362 | ₩8,054 | ₩8,241 | +1.65% | 120만 |
|---|
| 2026.05.06 | ₩8,147 | ₩8,241 | ₩7,906 | ₩8,027 | -1.48% | 131만 |
|---|
| 2026.05.05 | ₩8,054 | ₩8,201 | ₩7,853 | ₩8,094 | +0.50% | 113.9만 |
|---|
| 2026.05.04 | ₩8,549 | ₩8,817 | ₩7,906 | ₩7,933 | -7.21% | 138.1만 |
|---|
| 2026.05.01 | ₩8,469 | ₩8,844 | ₩8,308 | ₩8,549 | +0.95% | 109.1만 |
|---|
| 2026.04.30 | ₩7,839 | ₩8,469 | ₩7,732 | ₩8,442 | +7.69% | 168.1만 |
|---|
| 2026.04.29 | ₩7,933 | ₩8,201 | ₩7,799 | ₩7,812 | -1.52% | 163.8만 |
|---|
| 2026.04.28 | ₩7,973 | ₩8,228 | ₩7,854 | ₩8,040 | +0.84% | 159.4만 |
|---|
| 2026.04.27 | ₩8,308 | ₩8,630 | ₩7,960 | ₩8,000 | -3.71% | 200.3만 |
|---|
| 2026.04.24 | ₩9,186 | ₩9,193 | ₩8,201 | ₩8,348 | -9.12% | 248.1만 |
|---|
| 2026.04.23 | ₩11,986 | ₩12,851 | ₩8,724 | ₩8,992 | -24.99% | 660.8만 |
|---|
| 2026.04.22 | ₩10,050 | ₩15,008 | ₩9,769 | ₩12,382 | +23.20% | 3053.4만 |
|---|
| 2026.04.21 | ₩9,581 | ₩10,211 | ₩9,426 | ₩9,755 | +1.82% | 179.6만 |
|---|
| 2026.04.20 | ₩9,246 | ₩9,769 | ₩9,246 | ₩9,514 | +2.90% | 63.1만 |
|---|
| 2026.04.17 | ₩9,300 | ₩9,380 | ₩9,018 | ₩9,313 | +0.14% | 57.1만 |
|---|
| 2026.04.16 | ₩9,045 | ₩9,487 | ₩8,898 | ₩9,179 | +1.48% | 63만 |
|---|
| 2026.04.15 | ₩8,415 | ₩9,012 | ₩8,295 | ₩9,005 | +7.01% | 68.3만 |
|---|
| 2026.04.14 | ₩8,549 | ₩8,690 | ₩8,174 | ₩8,308 | -2.82% | 71.8만 |
|---|
| 2026.04.13 | ₩7,920 | ₩8,549 | ₩7,652 | ₩8,469 | +6.94% | 80.6만 |
|---|
| 2026.04.10 | ₩8,013 | ₩8,147 | ₩7,772 | ₩8,067 | +0.67% | 70.9만 |
|---|
| 2026.04.09 | ₩7,759 | ₩8,035 | ₩7,611 | ₩7,906 | +1.90% | 51.5만 |
|---|
| 2026.04.08 | ₩7,571 | ₩8,107 | ₩7,531 | ₩7,853 | +3.72% | 93.5만 |
|---|
| 2026.04.07 | ₩7,317 | ₩7,437 | ₩7,089 | ₩7,276 | -0.55% | 94.7만 |
|---|
| 2026.04.06 | ₩7,585 | ₩7,853 | ₩7,310 | ₩7,357 | -3.00% | 96.3만 |
|---|
| 2026.04.02 | ₩7,223 | ₩7,692 | ₩7,008 | ₩7,611 | +5.38% | 67.2만 |
|---|
| 2026.04.01 | ₩7,022 | ₩7,585 | ₩6,861 | ₩7,370 | +4.96% | 117.9만 |
|---|
| 2026.03.31 | ₩6,995 | ₩7,209 | ₩6,848 | ₩6,995 | 0.00% | 167.8만 |
|---|
| 2026.03.30 | ₩7,719 | ₩7,839 | ₩6,901 | ₩6,915 | -10.42% | 198.9만 |
|---|
| 2026.03.27 | ₩9,246 | ₩9,264 | ₩7,571 | ₩7,879 | -14.78% | 246만 |
|---|
| 2026.03.26 | ₩7,960 | ₩8,371 | ₩7,933 | ₩8,013 | +0.67% | 101.5만 |
|---|
| 2026.03.25 | ₩8,603 | ₩8,670 | ₩7,960 | ₩8,040 | -6.54% | 115.3만 |
|---|
| 2026.03.24 | ₩9,072 | ₩9,203 | ₩8,442 | ₩8,523 | -6.06% | 79만 |
|---|
| 2026.03.23 | ₩9,313 | ₩9,514 | ₩9,072 | ₩9,126 | -2.01% | 83.1만 |
|---|
| 2026.03.20 | ₩9,126 | ₩9,501 | ₩8,992 | ₩9,260 | +1.47% | 61.8만 |
|---|
| 2026.03.19 | ₩9,367 | ₩9,528 | ₩8,961 | ₩9,139 | -2.43% | 63.6만 |
|---|
| 2026.03.18 | ₩9,514 | ₩9,781 | ₩9,353 | ₩9,434 | -0.85% | 51.9만 |
|---|
| 2026.03.17 | ₩9,367 | ₩9,956 | ₩9,367 | ₩9,675 | +3.29% | 62.2만 |
|---|
| 2026.03.16 | ₩9,568 | ₩9,982 | ₩9,327 | ₩9,327 | -2.52% | 70.1만 |
|---|
| 2026.03.13 | ₩9,273 | ₩9,648 | ₩9,193 | ₩9,420 | +1.59% | 61.4만 |
|---|
| 2026.03.12 | ₩9,528 | ₩9,581 | ₩9,072 | ₩9,152 | -3.94% | 50.4만 |
|---|
| 2026.03.11 | ₩9,447 | ₩9,769 | ₩9,313 | ₩9,595 | +1.56% | 60.3만 |
|---|
| 2026.03.10 | ₩9,608 | ₩10,023 | ₩9,420 | ₩9,420 | -1.95% | 54.8만 |
|---|
| 2026.03.09 | ₩10,104 | ₩10,104 | ₩9,474 | ₩9,755 | -3.45% | 50.4만 |
|---|
| 2026.03.06 | ₩10,104 | ₩10,519 | ₩10,010 | ₩10,224 | +1.19% | 73.9만 |
|---|
| 2026.03.05 | ₩9,635 | ₩10,466 | ₩9,514 | ₩10,318 | +7.09% | 123.3만 |
|---|
| 2026.03.04 | ₩9,072 | ₩9,755 | ₩9,045 | ₩9,662 | +6.50% | 89.4만 |
|---|
| 2026.03.03 | ₩8,549 | ₩8,965 | ₩8,174 | ₩8,858 | +3.61% | 71.8만 |
|---|
| 2026.03.02 | ₩7,772 | ₩8,737 | ₩7,748 | ₩8,670 | +11.55% | 69.4만 |
|---|
| 2026.02.27 | ₩8,000 | ₩8,295 | ₩7,873 | ₩7,973 | -0.34% | 58.6만 |
|---|
| 2026.02.26 | ₩7,973 | ₩8,228 | ₩7,866 | ₩8,147 | +2.18% | 60.1만 |
|---|
| 2026.02.25 | ₩7,665 | ₩8,040 | ₩7,477 | ₩7,920 | +3.32% | 76.5만 |
|---|
| 2026.02.24 | ₩7,437 | ₩7,665 | ₩7,370 | ₩7,558 | +1.62% | 50.9만 |
|---|
| 2026.02.23 | ₩7,410 | ₩7,585 | ₩7,343 | ₩7,451 | +0.54% | 71.7만 |
|---|
| 2026.02.20 | ₩7,410 | ₩7,585 | ₩7,317 | ₩7,531 | +1.63% | 40.5만 |
|---|
| 2026.02.19 | ₩7,451 | ₩7,558 | ₩7,290 | ₩7,491 | +0.54% | 43.1만 |
|---|
| 2026.02.18 | ₩7,263 | ₩7,665 | ₩7,102 | ₩7,558 | +4.06% | 69.3만 |
|---|
| 2026.02.17 | ₩7,303 | ₩7,504 | ₩7,116 | ₩7,330 | +0.37% | 88.9만 |
|---|
| 2026.02.13 | ₩7,183 | ₩7,451 | ₩6,941 | ₩7,236 | +0.75% | 127.3만 |
|---|
| 2026.02.12 | ₩7,893 | ₩8,040 | ₩7,028 | ₩7,102 | -10.02% | 176.3만 |
|---|
| 2026.02.11 | ₩8,308 | ₩8,395 | ₩7,839 | ₩7,906 | -4.84% | 112.3만 |
|---|
| 2026.02.10 | ₩8,322 | ₩8,925 | ₩8,261 | ₩8,348 | +0.32% | 110.4만 |
|---|
| 2026.02.09 | ₩8,161 | ₩8,295 | ₩7,879 | ₩8,295 | +1.64% | 104.7만 |
|---|
| 2026.02.06 | ₩8,214 | ₩8,375 | ₩7,882 | ₩8,188 | -0.33% | 135.9만 |
|---|
| 2026.02.05 | ₩8,844 | ₩8,883 | ₩8,080 | ₩8,134 | -8.03% | 116.8만 |
|---|
| 2026.02.04 | ₩8,844 | ₩9,300 | ₩8,549 | ₩8,951 | +1.21% | 125.2만 |
|---|
| 2026.02.03 | ₩8,817 | ₩8,992 | ₩8,415 | ₩8,844 | +0.30% | 197.4만 |
|---|
| 2026.02.02 | ₩9,206 | ₩9,313 | ₩8,777 | ₩8,791 | -4.51% | 150.2만 |
|---|
| 2026.01.30 | ₩9,380 | ₩9,528 | ₩9,152 | ₩9,246 | -1.43% | 100.4만 |
|---|
| 2026.01.29 | ₩9,447 | ₩9,595 | ₩9,193 | ₩9,461 | +0.14% | 87.3만 |
|---|
| 2026.01.28 | ₩9,487 | ₩9,715 | ₩9,313 | ₩9,474 | -0.14% | 121.7만 |
|---|
| 2026.01.27 | ₩9,930 | ₩9,976 | ₩9,394 | ₩9,474 | -4.59% | 154.1만 |
|---|
| 2026.01.26 | ₩10,278 | ₩10,385 | ₩9,997 | ₩10,023 | -2.48% | 86만 |
|---|
| 2026.01.23 | ₩10,626 | ₩10,667 | ₩10,242 | ₩10,318 | -2.90% | 63.6만 |
|---|
| 2026.01.22 | ₩10,198 | ₩10,720 | ₩10,185 | ₩10,640 | +4.34% | 95.6만 |
|---|
| 2026.01.21 | ₩10,198 | ₩10,425 | ₩9,849 | ₩10,332 | +1.31% | 136.6만 |
|---|
| 2026.01.20 | ₩10,412 | ₩10,506 | ₩10,050 | ₩10,117 | -2.83% | 107.4만 |
|---|
| 2026.01.16 | ₩10,452 | ₩10,713 | ₩10,157 | ₩10,640 | +1.79% | 95.3만 |
|---|
| 2026.01.15 | ₩10,224 | ₩10,626 | ₩10,010 | ₩10,425 | +1.97% | 110만 |
|---|
| 2026.01.14 | ₩9,997 | ₩10,211 | ₩9,916 | ₩10,157 | +1.61% | 59.1만 |
|---|
| 2026.01.13 | ₩10,037 | ₩10,176 | ₩9,849 | ₩10,037 | 0.00% | 99만 |
|---|
| 2026.01.12 | ₩10,171 | ₩10,211 | ₩9,943 | ₩10,090 | -0.79% | 72.7만 |
|---|
| 2026.01.09 | ₩10,466 | ₩10,573 | ₩10,104 | ₩10,211 | -2.43% | 98.5만 |
|---|
| 2026.01.08 | ₩10,345 | ₩10,546 | ₩10,151 | ₩10,452 | +1.04% | 85.4만 |
|---|
| 2026.01.07 | ₩10,452 | ₩10,519 | ₩10,224 | ₩10,358 | -0.90% | 76.9만 |
|---|
| 2026.01.06 | ₩10,667 | ₩10,707 | ₩10,285 | ₩10,492 | -1.63% | 107.8만 |
|---|
| 2026.01.05 | ₩10,667 | ₩10,881 | ₩10,425 | ₩10,693 | +0.25% | 99.6만 |
|---|
| 2026.01.02 | ₩10,412 | ₩10,693 | ₩10,278 | ₩10,559 | +1.42% | 63.6만 |
|---|
| 2025.12.31 | ₩10,385 | ₩10,586 | ₩10,251 | ₩10,358 | -0.26% | 109.6만 |
|---|
| 2025.12.30 | ₩10,921 | ₩11,028 | ₩10,412 | ₩10,439 | -4.42% | 130만 |
|---|
| 2025.12.29 | ₩11,538 | ₩11,725 | ₩10,908 | ₩10,988 | -4.76% | 97.8만 |
|---|
| 2025.12.26 | ₩11,752 | ₩12,020 | ₩11,544 | ₩11,618 | -1.14% | 65.9만 |
|---|
| 2025.12.24 | ₩11,511 | ₩11,926 | ₩11,511 | ₩11,886 | +3.26% | 36.1만 |
|---|
| 2025.12.23 | ₩11,832 | ₩12,060 | ₩11,497 | ₩11,605 | -1.93% | 71.7만 |
|---|
| 2025.12.22 | ₩12,328 | ₩12,409 | ₩11,765 | ₩12,047 | -2.28% | 85.8만 |
|---|
| 2025.12.19 | ₩12,181 | ₩12,623 | ₩12,087 | ₩12,208 | +0.22% | 536.8만 |
|---|
| 2025.12.18 | ₩12,301 | ₩12,610 | ₩12,134 | ₩12,167 | -1.09% | 75.8만 |
|---|
| 2025.12.17 | ₩12,971 | ₩13,213 | ₩12,129 | ₩12,208 | -5.89% | 94.6만 |
|---|
| 2025.12.16 | ₩12,516 | ₩13,387 | ₩12,462 | ₩12,958 | +3.53% | 92.3만 |
|---|
| 2025.12.15 | ₩12,998 | ₩13,132 | ₩12,476 | ₩12,583 | -3.20% | 73.7만 |
|---|
| 2025.12.12 | ₩13,601 | ₩13,775 | ₩12,878 | ₩13,012 | -4.33% | 90.9만 |
|---|
| 2025.12.11 | ₩12,703 | ₩13,588 | ₩12,610 | ₩13,440 | +5.80% | 109.4만 |
|---|
| 2025.12.10 | ₩12,167 | ₩13,400 | ₩11,940 | ₩12,958 | +6.50% | 151만 |
|---|
| 2025.12.09 | ₩11,377 | ₩12,355 | ₩11,259 | ₩12,167 | +6.95% | 121.3만 |
|---|
| 2025.12.08 | ₩10,908 | ₩11,517 | ₩10,856 | ₩11,471 | +5.16% | 117.6만 |
|---|
| 2025.12.05 | ₩11,189 | ₩11,497 | ₩10,827 | ₩10,868 | -2.87% | 69만 |
|---|
| 2025.12.04 | ₩11,203 | ₩11,404 | ₩11,110 | ₩11,203 | 0.00% | 47.7만 |
|---|
| 2025.12.03 | ₩10,935 | ₩11,229 | ₩10,814 | ₩11,229 | +2.70% | 69만 |
|---|
| 2025.12.02 | ₩10,760 | ₩11,189 | ₩10,519 | ₩10,948 | +1.74% | 69.4만 |
|---|
| 2025.12.01 | ₩10,961 | ₩11,283 | ₩10,680 | ₩10,774 | -1.71% | 72.8만 |
|---|
| 2025.11.28 | ₩11,002 | ₩11,310 | ₩10,959 | ₩11,122 | +1.10% | 27만 |
|---|
| 2025.11.26 | ₩11,176 | ₩11,270 | ₩10,854 | ₩11,002 | -1.56% | 54.2만 |
|---|
| 2025.11.25 | ₩11,390 | ₩11,390 | ₩10,935 | ₩11,203 | -1.65% | 85.1만 |
|---|
| 2025.11.24 | ₩10,010 | ₩11,538 | ₩9,983 | ₩11,390 | +13.79% | 193.9만 |
|---|
| 2025.11.21 | ₩9,956 | ₩10,204 | ₩9,796 | ₩9,903 | -0.54% | 62.4만 |
|---|
| 2025.11.20 | ₩10,251 | ₩10,720 | ₩10,010 | ₩10,010 | -2.35% | 79.4만 |
|---|
| 2025.11.19 | ₩10,600 | ₩10,707 | ₩10,131 | ₩10,144 | -4.30% | 108.5만 |
|---|
| 2025.11.18 | ₩10,117 | ₩10,747 | ₩10,077 | ₩10,707 | +5.83% | 94.1만 |
|---|
| 2025.11.17 | ₩10,318 | ₩10,646 | ₩9,983 | ₩10,198 | -1.17% | 138.1만 |
|---|
| 2025.11.14 | ₩11,055 | ₩11,899 | ₩10,586 | ₩10,626 | -3.88% | 136만 |
|---|
| 2025.11.13 | ₩11,672 | ₩11,840 | ₩11,136 | ₩11,417 | -2.18% | 129.2만 |
|---|
| 2025.11.12 | ₩11,739 | ₩11,852 | ₩11,538 | ₩11,792 | +0.46% | 91.2만 |
|---|
| 2025.11.11 | ₩12,060 | ₩12,130 | ₩11,705 | ₩11,739 | -2.67% | 73만 |
|---|
| 2025.11.10 | ₩12,261 | ₩12,462 | ₩11,886 | ₩12,060 | -1.64% | 63.8만 |
|---|
| 2025.11.07 | ₩11,765 | ₩12,234 | ₩11,390 | ₩12,208 | +3.76% | 84.8만 |
|---|
| 2025.11.06 | ₩12,127 | ₩12,299 | ₩11,672 | ₩11,859 | -2.21% | 91.6만 |
|---|
| 2025.11.05 | ₩12,208 | ₩12,395 | ₩11,993 | ₩12,275 | +0.55% | 82.4만 |
|---|
| 2025.11.04 | ₩12,596 | ₩12,784 | ₩12,167 | ₩12,221 | -2.98% | 80.4만 |
|---|
| 2025.11.03 | ₩13,266 | ₩13,325 | ₩12,556 | ₩12,864 | -3.03% | 88.5만 |
|---|
| 2025.10.31 | ₩13,440 | ₩13,534 | ₩13,239 | ₩13,400 | -0.30% | 80.6만 |
|---|
| 2025.10.30 | ₩13,065 | ₩13,802 | ₩13,052 | ₩13,440 | +2.87% | 76.5만 |
|---|
| 2025.10.29 | ₩13,400 | ₩13,735 | ₩13,132 | ₩13,253 | -1.10% | 132만 |
|---|
| 2025.10.28 | ₩13,722 | ₩13,936 | ₩13,427 | ₩13,427 | -2.15% | 72.2만 |
|---|
| 2025.10.27 | ₩14,539 | ₩14,687 | ₩13,695 | ₩13,735 | -5.53% | 100만 |
|---|
| 2025.10.24 | ₩15,115 | ₩15,263 | ₩14,298 | ₩14,499 | -4.08% | 109.7만 |
|---|
| 2025.10.23 | ₩14,807 | ₩15,089 | ₩14,673 | ₩14,981 | +1.18% | 44.7만 |
|---|
| 2025.10.22 | ₩14,888 | ₩14,988 | ₩14,530 | ₩14,807 | -0.54% | 75.2만 |
|---|
| 2025.10.21 | ₩14,888 | ₩15,410 | ₩14,780 | ₩15,102 | +1.44% | 38.7만 |
|---|
| 2025.10.20 | ₩15,129 | ₩15,450 | ₩14,861 | ₩15,169 | +0.27% | 60.9만 |
|---|
| 2025.10.17 | ₩14,740 | ₩14,981 | ₩14,579 | ₩14,874 | +0.91% | 51.9만 |
|---|
| 2025.10.16 | ₩15,142 | ₩15,303 | ₩14,486 | ₩14,512 | -4.16% | 115.1만 |
|---|
| 2025.10.15 | ₩15,544 | ₩15,772 | ₩14,955 | ₩15,115 | -2.76% | 72.7만 |
|---|
| 2025.10.14 | ₩15,223 | ₩15,678 | ₩15,209 | ₩15,517 | +1.94% | 59.3만 |
|---|
| 2025.10.13 | ₩15,022 | ₩15,571 | ₩14,995 | ₩15,571 | +3.66% | 56.9만 |
|---|
| 2025.10.10 | ₩15,946 | ₩16,040 | ₩14,914 | ₩14,941 | -6.30% | 140.8만 |
|---|