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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,757 | ₩14,110 | ₩12,569 | ₩13,856 | +8.61% | 330.8만 |
| 2026.09.28–2026.10.02 | ₩14,405 | ₩15,048 | ₩12,516 | ₩12,757 | -11.44% | 459.9만 |
| 2026.09.21–2026.09.25 | ₩13,829 | ₩15,095 | ₩13,641 | ₩14,566 | +5.33% | 392.7만 |
| 2026.09.14–2026.09.18 | ₩15,290 | ₩15,973 | ₩13,561 | ₩13,829 | -9.55% | 1017만 |
| 2026.09.08–2026.09.11 | ₩14,311 | ₩16,228 | ₩13,990 | ₩15,263 | +6.65% | 545.6만 |
| 2026.08.31–2026.09.04 | ₩14,231 | ₩15,129 | ₩13,675 | ₩14,244 | +0.09% | 466.9만 |
| 2026.08.24–2026.08.28 | ₩14,311 | ₩14,941 | ₩13,869 | ₩14,352 | +0.28% | 403.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,785 |
| ₩12,985 |
| ₩14,405 |
| -2.01% |
| 793.7만 |
| 2026.08.10–2026.08.14 | ₩11,953 | ₩15,531 | ₩11,485 | ₩14,566 | +21.86% | 923만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,506 | ₩12,114 | ₩10,372 | ₩12,020 | +14.41% | 343.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,358 | ₩10,935 | ₩10,050 | ₩10,332 | -0.26% | 490.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,162 | ₩11,323 | ₩10,050 | ₩10,050 | -9.96% | 282.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,229 | ₩11,765 | ₩10,935 | ₩11,203 | -0.24% | 247만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,859 | ₩12,449 | ₩10,841 | ₩11,028 | -7.01% | 353.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,191 | ₩12,764 | ₩10,050 | ₩12,047 | +18.21% | 709만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,305 | ₩10,385 | ₩8,737 | ₩10,037 | -2.60% | 851.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,069 | ₩11,142 | ₩9,796 | ₩10,425 | -5.81% | 556.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,221 | ₩12,663 | ₩10,935 | ₩10,975 | -10.20% | 612.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,538 | ₩13,400 | ₩10,881 | ₩12,208 | +5.81% | 871.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,157 | ₩12,047 | ₩9,782 | ₩11,404 | +12.27% | 861.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,595 | ₩10,626 | ₩8,683 | ₩10,131 | +5.59% | 611.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,375 | ₩9,648 | ₩8,174 | ₩9,648 | +15.20% | 651.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,549 | ₩8,817 | ₩7,853 | ₩8,496 | -0.63% | 619.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,308 | ₩8,844 | ₩7,732 | ₩8,549 | +2.90% | 800.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,246 | ₩15,008 | ₩8,201 | ₩8,348 | -9.71% | 4205만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,920 | ₩9,487 | ₩7,652 | ₩9,313 | +17.60% | 340.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,585 | ₩8,147 | ₩7,089 | ₩8,067 | +6.36% | 406.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,719 | ₩7,839 | ₩6,848 | ₩7,611 | -1.39% | 551.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,313 | ₩9,514 | ₩7,571 | ₩7,879 | -15.40% | 624.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,568 | ₩9,982 | ₩8,961 | ₩9,260 | -3.22% | 309.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,104 | ₩10,104 | ₩9,072 | ₩9,420 | -6.76% | 277.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,772 | ₩10,519 | ₩7,748 | ₩10,224 | +31.55% | 427.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,410 | ₩8,295 | ₩7,343 | ₩7,973 | +7.59% | 317.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,303 | ₩7,665 | ₩7,102 | ₩7,531 | +3.12% | 241.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,161 | ₩8,925 | ₩6,941 | ₩7,236 | -11.33% | 631만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,206 | ₩9,313 | ₩7,882 | ₩8,188 | -11.06% | 725.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,278 | ₩10,385 | ₩9,152 | ₩9,246 | -10.04% | 549.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,412 | ₩10,720 | ₩9,849 | ₩10,318 | -0.90% | 403.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,171 | ₩10,713 | ₩9,849 | ₩10,640 | +4.61% | 436.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,667 | ₩10,881 | ₩10,104 | ₩10,211 | -4.27% | 468.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,538 | ₩11,725 | ₩10,251 | ₩10,559 | -8.48% | 401만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,328 | ₩12,409 | ₩11,497 | ₩11,618 | -5.76% | 259.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,998 | ₩13,387 | ₩12,087 | ₩12,208 | -6.08% | 873.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,908 | ₩13,775 | ₩10,856 | ₩13,012 | +19.29% | 590.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,961 | ₩11,497 | ₩10,519 | ₩10,868 | -0.86% | 327.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,010 | ₩11,538 | ₩9,983 | ₩11,122 | +11.11% | 360.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,318 | ₩10,747 | ₩9,796 | ₩9,903 | -4.03% | 482.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,261 | ₩12,462 | ₩10,586 | ₩10,626 | -13.33% | 493.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,266 | ₩13,325 | ₩11,390 | ₩12,208 | -7.98% | 427.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,539 | ₩14,687 | ₩13,052 | ₩13,400 | -7.83% | 461.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,129 | ₩15,450 | ₩14,298 | ₩14,499 | -4.16% | 329.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,022 | ₩15,772 | ₩14,486 | ₩14,874 | -0.98% | 355.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,946 | ₩16,040 | ₩14,914 | ₩14,941 | -6.30% | 140.8만 |
|---|