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 | ₩14,028 | ₩14,121 | ₩13,753 | ₩13,867 | -1.15% | 48.3만 |
| 2026.10.08 | ₩13,344 | ₩13,947 | ₩13,196 | ₩13,893 | +4.12% | 62.9만 |
| 2026.10.07 | ₩13,303 | ₩13,411 | ₩13,102 | ₩13,411 | +0.81% | 66.1만 |
| 2026.10.06 | ₩13,424 | ₩13,572 | ₩13,277 | ₩13,424 | 0.00% | 59.1만 |
| 2026.10.05 | ₩12,767 | ₩13,438 | ₩12,579 | ₩13,370 | +4.73% | 94.5만 |
| 2026.10.02 | ₩13,411 | ₩13,632 | ₩12,526 | ₩12,767 | -4.80% | 127.8만 |
| 2026.10.01 | ₩14,564 | ₩14,591 | ₩12,995 | ₩13,236 | -9.12% | 136.1만 |
| 2026.09.30 | ₩14,685 | ₩15,060 | ₩14,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,497 |
| -1.28% |
| 79.6만 |
| 2026.09.29 | ₩14,591 | ₩14,658 | ₩14,417 | ₩14,551 | -0.28% | 60.6만 |
|---|
| 2026.09.28 | ₩14,417 | ₩15,020 | ₩14,309 | ₩14,618 | +1.40% | 55.8만 |
|---|
| 2026.09.25 | ₩14,551 | ₩14,913 | ₩14,497 | ₩14,577 | +0.18% | 68.4만 |
|---|
| 2026.09.24 | ₩14,564 | ₩14,859 | ₩14,336 | ₩14,725 | +1.10% | 64만 |
|---|
| 2026.09.23 | ₩14,886 | ₩14,960 | ₩14,296 | ₩14,618 | -1.80% | 75.5만 |
|---|
| 2026.09.22 | ₩14,752 | ₩15,107 | ₩14,577 | ₩15,033 | +1.91% | 79만 |
|---|
| 2026.09.21 | ₩13,840 | ₩14,846 | ₩13,652 | ₩14,591 | +5.43% | 105.8만 |
|---|
| 2026.09.18 | ₩13,759 | ₩14,229 | ₩13,572 | ₩13,840 | +0.58% | 511.8만 |
|---|
| 2026.09.17 | ₩14,215 | ₩14,537 | ₩13,746 | ₩13,759 | -3.21% | 102.9만 |
|---|
| 2026.09.16 | ₩14,457 | ₩14,738 | ₩13,893 | ₩14,001 | -3.15% | 118.5만 |
|---|
| 2026.09.15 | ₩15,100 | ₩15,288 | ₩14,390 | ₩14,443 | -4.35% | 125만 |
|---|
| 2026.09.14 | ₩15,302 | ₩15,986 | ₩15,134 | ₩15,288 | -0.09% | 158.9만 |
|---|
| 2026.09.11 | ₩14,872 | ₩16,240 | ₩14,872 | ₩15,275 | +2.71% | 238.1만 |
|---|
| 2026.09.10 | ₩14,175 | ₩14,852 | ₩14,175 | ₩14,725 | +3.88% | 114.8만 |
|---|
| 2026.09.09 | ₩14,242 | ₩14,524 | ₩14,001 | ₩14,242 | 0.00% | 93.1만 |
|---|
| 2026.09.08 | ₩14,323 | ₩14,685 | ₩14,218 | ₩14,363 | +0.28% | 99.7만 |
|---|
| 2026.09.04 | ₩14,484 | ₩14,819 | ₩14,088 | ₩14,256 | -1.57% | 79.3만 |
|---|
| 2026.09.03 | ₩14,886 | ₩15,141 | ₩14,443 | ₩14,564 | -2.16% | 79.1만 |
|---|
| 2026.09.02 | ₩13,961 | ₩14,886 | ₩13,907 | ₩14,752 | +5.67% | 132.5만 |
|---|
| 2026.09.01 | ₩14,215 | ₩14,376 | ₩13,686 | ₩13,934 | -1.98% | 84.5만 |
|---|
| 2026.08.31 | ₩14,242 | ₩14,725 | ₩14,081 | ₩14,430 | +1.32% | 91.4만 |
|---|
| 2026.08.28 | ₩14,081 | ₩14,953 | ₩14,061 | ₩14,363 | +2.00% | 104만 |
|---|
| 2026.08.27 | ₩14,256 | ₩14,376 | ₩13,880 | ₩14,054 | -1.41% | 74.5만 |
|---|
| 2026.08.26 | ₩14,403 | ₩14,482 | ₩13,961 | ₩14,162 | -1.68% | 81.5만 |
|---|
| 2026.08.25 | ₩14,175 | ₩14,738 | ₩13,961 | ₩14,631 | +3.22% | 71.6만 |
|---|
| 2026.08.24 | ₩14,323 | ₩14,940 | ₩14,135 | ₩14,189 | -0.94% | 71.5만 |
|---|
| 2026.08.21 | ₩14,604 | ₩15,087 | ₩14,417 | ₩14,417 | -1.29% | 79만 |
|---|
| 2026.08.20 | ₩14,604 | ₩15,221 | ₩14,309 | ₩14,577 | -0.18% | 130만 |
|---|
| 2026.08.19 | ₩15,422 | ₩15,556 | ₩14,403 | ₩14,631 | -5.13% | 155.8만 |
|---|
| 2026.08.18 | ₩13,826 | ₩15,798 | ₩13,826 | ₩15,328 | +10.86% | 236.9만 |
|---|
| 2026.08.17 | ₩14,712 | ₩15,141 | ₩12,995 | ₩13,893 | -5.56% | 192만 |
|---|
| 2026.08.14 | ₩13,270 | ₩15,543 | ₩13,270 | ₩14,577 | +9.85% | 594.6만 |
|---|
| 2026.08.13 | ₩11,922 | ₩12,767 | ₩11,842 | ₩12,727 | +6.75% | 176만 |
|---|
| 2026.08.12 | ₩11,694 | ₩11,895 | ₩11,547 | ₩11,882 | +1.61% | 45만 |
|---|
| 2026.08.11 | ₩11,748 | ₩11,808 | ₩11,494 | ₩11,708 | -0.34% | 56.5만 |
|---|
| 2026.08.10 | ₩11,962 | ₩12,190 | ₩11,553 | ₩11,761 | -1.68% | 51만 |
|---|
| 2026.08.07 | ₩11,600 | ₩12,123 | ₩11,600 | ₩12,029 | +3.70% | 68.7만 |
|---|
| 2026.08.06 | ₩11,198 | ₩11,573 | ₩11,151 | ₩11,480 | +2.51% | 51.6만 |
|---|
| 2026.08.05 | ₩11,231 | ₩11,278 | ₩10,920 | ₩11,278 | +0.42% | 63.3만 |
|---|
| 2026.08.04 | ₩10,594 | ₩11,265 | ₩10,594 | ₩11,211 | +5.82% | 83.3만 |
|---|
| 2026.08.03 | ₩10,514 | ₩10,843 | ₩10,380 | ₩10,581 | +0.64% | 76.2만 |
|---|
| 2026.07.31 | ₩10,340 | ₩10,581 | ₩10,219 | ₩10,340 | 0.00% | 67.5만 |
|---|
| 2026.07.30 | ₩10,192 | ₩10,420 | ₩10,071 | ₩10,286 | +0.92% | 57.2만 |
|---|
| 2026.07.29 | ₩10,662 | ₩10,943 | ₩10,085 | ₩10,246 | -3.90% | 76.6만 |
|---|
| 2026.07.28 | ₩10,273 | ₩10,916 | ₩10,058 | ₩10,688 | +4.05% | 236.7만 |
|---|
| 2026.07.27 | ₩10,366 | ₩10,648 | ₩10,247 | ₩10,366 | 0.00% | 52.1만 |
|---|
| 2026.07.24 | ₩10,474 | ₩10,507 | ₩10,058 | ₩10,058 | -3.97% | 55.9만 |
|---|
| 2026.07.23 | ₩10,621 | ₩10,702 | ₩10,259 | ₩10,393 | -2.15% | 53.9만 |
|---|
| 2026.07.22 | ₩10,943 | ₩11,077 | ₩10,648 | ₩10,742 | -1.84% | 59.3만 |
|---|
| 2026.07.21 | ₩10,943 | ₩11,081 | ₩10,769 | ₩10,943 | 0.00% | 52.1만 |
|---|
| 2026.07.20 | ₩11,171 | ₩11,332 | ₩10,930 | ₩10,983 | -1.68% | 61만 |
|---|
| 2026.07.17 | ₩11,064 | ₩11,547 | ₩10,957 | ₩11,211 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩11,547 | ₩11,614 | ₩11,225 | ₩11,413 | -1.16% | 45.8만 |
|---|
| 2026.07.15 | ₩11,278 | ₩11,775 | ₩11,225 | ₩11,386 | +0.95% | 51.3만 |
|---|
| 2026.07.14 | ₩11,144 | ₩11,540 | ₩10,943 | ₩11,144 | 0.00% | 50.1만 |
|---|
| 2026.07.13 | ₩11,238 | ₩11,486 | ₩11,064 | ₩11,265 | +0.24% | 58.6만 |
|---|
| 2026.07.10 | ₩11,493 | ₩11,493 | ₩10,849 | ₩11,037 | -3.97% | 71만 |
|---|
| 2026.07.09 | ₩11,211 | ₩11,480 | ₩10,863 | ₩11,345 | +1.20% | 58.1만 |
|---|
| 2026.07.08 | ₩11,560 | ₩11,560 | ₩11,185 | ₩11,319 | -2.09% | 84.2만 |
|---|
| 2026.07.07 | ₩12,298 | ₩12,459 | ₩11,627 | ₩11,721 | -4.69% | 66.6만 |
|---|
| 2026.07.06 | ₩11,868 | ₩12,324 | ₩11,639 | ₩12,137 | +2.26% | 73.5만 |
|---|
| 2026.07.02 | ₩12,579 | ₩12,774 | ₩11,909 | ₩12,056 | -4.16% | 153.1만 |
|---|
| 2026.07.01 | ₩11,332 | ₩12,566 | ₩11,265 | ₩12,566 | +10.89% | 244.1만 |
|---|
| 2026.06.30 | ₩10,299 | ₩11,158 | ₩10,058 | ₩11,104 | +7.81% | 149.1만 |
|---|
| 2026.06.29 | ₩10,199 | ₩10,796 | ₩10,172 | ₩10,434 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩8,891 | ₩10,058 | ₩8,891 | ₩10,045 | +12.97% | 295.7만 |
|---|
| 2026.06.25 | ₩9,307 | ₩9,468 | ₩8,744 | ₩8,945 | -3.89% | 137.4만 |
|---|
| 2026.06.24 | ₩9,763 | ₩9,897 | ₩9,294 | ₩9,414 | -3.57% | 116.9만 |
|---|
| 2026.06.23 | ₩9,334 | ₩9,937 | ₩9,307 | ₩9,857 | +5.60% | 126.7만 |
|---|
| 2026.06.22 | ₩10,313 | ₩10,393 | ₩9,300 | ₩9,455 | -8.32% | 175.3만 |
|---|
| 2026.06.18 | ₩10,058 | ₩10,447 | ₩9,924 | ₩10,434 | +3.73% | 133.7만 |
|---|
| 2026.06.17 | ₩9,964 | ₩10,420 | ₩9,964 | ₩10,058 | +0.94% | 129.3만 |
|---|
| 2026.06.16 | ₩10,393 | ₩10,393 | ₩9,803 | ₩10,058 | -3.23% | 134만 |
|---|
| 2026.06.15 | ₩11,077 | ₩11,151 | ₩10,286 | ₩10,487 | -5.33% | 159.7만 |
|---|
| 2026.06.12 | ₩11,560 | ₩11,667 | ₩10,943 | ₩10,983 | -4.99% | 119.9만 |
|---|
| 2026.06.11 | ₩12,070 | ₩12,276 | ₩11,413 | ₩11,748 | -2.67% | 133만 |
|---|
| 2026.06.10 | ₩12,096 | ₩12,673 | ₩11,936 | ₩12,029 | -0.55% | 126.9만 |
|---|
| 2026.06.09 | ₩11,882 | ₩12,552 | ₩11,734 | ₩12,378 | +4.18% | 120.5만 |
|---|
| 2026.06.08 | ₩12,231 | ₩12,673 | ₩11,922 | ₩11,922 | -2.52% | 112.4만 |
|---|
| 2026.06.05 | ₩12,687 | ₩12,974 | ₩12,070 | ₩12,217 | -3.70% | 133.6만 |
|---|
| 2026.06.04 | ₩11,654 | ₩13,411 | ₩11,587 | ₩12,834 | +10.13% | 269만 |
|---|
| 2026.06.03 | ₩11,895 | ₩11,895 | ₩10,889 | ₩11,480 | -3.49% | 168.9만 |
|---|
| 2026.06.02 | ₩11,533 | ₩12,445 | ₩11,319 | ₩12,150 | +5.35% | 159.3만 |
|---|
| 2026.06.01 | ₩11,547 | ₩12,056 | ₩11,091 | ₩11,667 | +1.05% | 140.5만 |
|---|
| 2026.05.29 | ₩11,708 | ₩12,056 | ₩11,198 | ₩11,413 | -2.52% | 262.4만 |
|---|
| 2026.05.28 | ₩10,407 | ₩11,761 | ₩10,366 | ₩11,721 | +12.63% | 210.5만 |
|---|
| 2026.05.27 | ₩10,420 | ₩10,822 | ₩10,299 | ₩10,447 | +0.26% | 205.9만 |
|---|
| 2026.05.26 | ₩10,165 | ₩10,796 | ₩9,790 | ₩10,393 | +2.24% | 182.5만 |
|---|
| 2026.05.22 | ₩9,857 | ₩10,635 | ₩9,857 | ₩10,138 | +2.86% | 123.6만 |
|---|
| 2026.05.21 | ₩9,615 | ₩10,192 | ₩9,602 | ₩9,897 | +2.93% | 154.5만 |
|---|
| 2026.05.20 | ₩9,374 | ₩9,932 | ₩9,173 | ₩9,803 | +4.58% | 107.4만 |
|---|
| 2026.05.19 | ₩9,575 | ₩9,582 | ₩8,690 | ₩9,428 | -1.54% | 100.4만 |
|---|
| 2026.05.18 | ₩9,602 | ₩10,058 | ₩9,535 | ₩9,683 | +0.84% | 125.4만 |
|---|
| 2026.05.15 | ₩8,435 | ₩9,656 | ₩8,207 | ₩9,656 | +14.47% | 162.6만 |
|---|
| 2026.05.14 | ₩9,133 | ₩9,320 | ₩8,878 | ₩9,280 | +1.62% | 156.5만 |
|---|
| 2026.05.13 | ₩8,650 | ₩9,267 | ₩8,610 | ₩9,133 | +5.58% | 141.8만 |
|---|
| 2026.05.12 | ₩8,583 | ₩8,792 | ₩8,409 | ₩8,771 | +2.19% | 106.5만 |
|---|
| 2026.05.11 | ₩8,382 | ₩8,583 | ₩8,181 | ₩8,556 | +2.08% | 84만 |
|---|
| 2026.05.08 | ₩8,194 | ₩8,556 | ₩7,939 | ₩8,502 | +3.76% | 116.3만 |
|---|
| 2026.05.07 | ₩8,113 | ₩8,368 | ₩8,060 | ₩8,248 | +1.65% | 120만 |
|---|
| 2026.05.06 | ₩8,154 | ₩8,248 | ₩7,912 | ₩8,033 | -1.48% | 131만 |
|---|
| 2026.05.05 | ₩8,060 | ₩8,207 | ₩7,859 | ₩8,100 | +0.50% | 113.9만 |
|---|
| 2026.05.04 | ₩8,556 | ₩8,824 | ₩7,912 | ₩7,939 | -7.21% | 138.1만 |
|---|
| 2026.05.01 | ₩8,476 | ₩8,851 | ₩8,315 | ₩8,556 | +0.95% | 109.1만 |
|---|
| 2026.04.30 | ₩7,845 | ₩8,476 | ₩7,738 | ₩8,449 | +7.69% | 168.1만 |
|---|
| 2026.04.29 | ₩7,939 | ₩8,207 | ₩7,805 | ₩7,818 | -1.52% | 163.8만 |
|---|
| 2026.04.28 | ₩7,979 | ₩8,234 | ₩7,860 | ₩8,046 | +0.84% | 159.4만 |
|---|
| 2026.04.27 | ₩8,315 | ₩8,636 | ₩7,966 | ₩8,006 | -3.71% | 200.3만 |
|---|
| 2026.04.24 | ₩9,193 | ₩9,200 | ₩8,207 | ₩8,355 | -9.12% | 248.1만 |
|---|
| 2026.04.23 | ₩11,996 | ₩12,861 | ₩8,730 | ₩8,999 | -24.99% | 660.8만 |
|---|
| 2026.04.22 | ₩10,058 | ₩15,020 | ₩9,776 | ₩12,391 | +23.20% | 3053.4만 |
|---|
| 2026.04.21 | ₩9,589 | ₩10,219 | ₩9,433 | ₩9,763 | +1.82% | 179.6만 |
|---|
| 2026.04.20 | ₩9,253 | ₩9,776 | ₩9,253 | ₩9,522 | +2.90% | 63.1만 |
|---|
| 2026.04.17 | ₩9,307 | ₩9,387 | ₩9,025 | ₩9,320 | +0.14% | 57.1만 |
|---|
| 2026.04.16 | ₩9,052 | ₩9,495 | ₩8,905 | ₩9,186 | +1.48% | 63만 |
|---|
| 2026.04.15 | ₩8,422 | ₩9,019 | ₩8,301 | ₩9,012 | +7.01% | 68.3만 |
|---|
| 2026.04.14 | ₩8,556 | ₩8,697 | ₩8,181 | ₩8,315 | -2.82% | 71.8만 |
|---|
| 2026.04.13 | ₩7,926 | ₩8,556 | ₩7,658 | ₩8,476 | +6.94% | 80.6만 |
|---|
| 2026.04.10 | ₩8,020 | ₩8,154 | ₩7,778 | ₩8,073 | +0.67% | 70.9만 |
|---|
| 2026.04.09 | ₩7,765 | ₩8,041 | ₩7,617 | ₩7,912 | +1.90% | 51.5만 |
|---|
| 2026.04.08 | ₩7,577 | ₩8,113 | ₩7,537 | ₩7,859 | +3.72% | 93.5만 |
|---|
| 2026.04.07 | ₩7,322 | ₩7,443 | ₩7,094 | ₩7,282 | -0.55% | 94.7만 |
|---|
| 2026.04.06 | ₩7,590 | ₩7,859 | ₩7,316 | ₩7,362 | -3.00% | 96.3만 |
|---|
| 2026.04.02 | ₩7,228 | ₩7,698 | ₩7,014 | ₩7,617 | +5.38% | 67.2만 |
|---|
| 2026.04.01 | ₩7,027 | ₩7,590 | ₩6,866 | ₩7,376 | +4.96% | 117.9만 |
|---|
| 2026.03.31 | ₩7,000 | ₩7,215 | ₩6,853 | ₩7,000 | 0.00% | 167.8만 |
|---|
| 2026.03.30 | ₩7,725 | ₩7,845 | ₩6,907 | ₩6,920 | -10.42% | 198.9만 |
|---|
| 2026.03.27 | ₩9,253 | ₩9,271 | ₩7,577 | ₩7,885 | -14.78% | 246만 |
|---|
| 2026.03.26 | ₩7,966 | ₩8,378 | ₩7,939 | ₩8,020 | +0.67% | 101.5만 |
|---|
| 2026.03.25 | ₩8,610 | ₩8,677 | ₩7,966 | ₩8,046 | -6.54% | 115.3만 |
|---|
| 2026.03.24 | ₩9,079 | ₩9,210 | ₩8,449 | ₩8,529 | -6.06% | 79만 |
|---|
| 2026.03.23 | ₩9,320 | ₩9,522 | ₩9,079 | ₩9,133 | -2.01% | 83.1만 |
|---|
| 2026.03.20 | ₩9,133 | ₩9,508 | ₩8,999 | ₩9,267 | +1.47% | 61.8만 |
|---|
| 2026.03.19 | ₩9,374 | ₩9,535 | ₩8,968 | ₩9,146 | -2.43% | 63.6만 |
|---|
| 2026.03.18 | ₩9,522 | ₩9,788 | ₩9,361 | ₩9,441 | -0.85% | 51.9만 |
|---|
| 2026.03.17 | ₩9,374 | ₩9,964 | ₩9,374 | ₩9,683 | +3.29% | 62.2만 |
|---|
| 2026.03.16 | ₩9,575 | ₩9,990 | ₩9,334 | ₩9,334 | -2.52% | 70.1만 |
|---|
| 2026.03.13 | ₩9,280 | ₩9,656 | ₩9,200 | ₩9,428 | +1.59% | 61.4만 |
|---|
| 2026.03.12 | ₩9,535 | ₩9,589 | ₩9,079 | ₩9,160 | -3.94% | 50.4만 |
|---|
| 2026.03.11 | ₩9,455 | ₩9,776 | ₩9,320 | ₩9,602 | +1.56% | 60.3만 |
|---|
| 2026.03.10 | ₩9,615 | ₩10,031 | ₩9,428 | ₩9,428 | -1.95% | 54.8만 |
|---|
| 2026.03.09 | ₩10,112 | ₩10,112 | ₩9,481 | ₩9,763 | -3.45% | 50.4만 |
|---|
| 2026.03.06 | ₩10,112 | ₩10,527 | ₩10,018 | ₩10,232 | +1.19% | 73.9만 |
|---|
| 2026.03.05 | ₩9,642 | ₩10,474 | ₩9,522 | ₩10,326 | +7.09% | 123.3만 |
|---|
| 2026.03.04 | ₩9,079 | ₩9,763 | ₩9,052 | ₩9,669 | +6.50% | 89.4만 |
|---|
| 2026.03.03 | ₩8,556 | ₩8,972 | ₩8,181 | ₩8,864 | +3.61% | 71.8만 |
|---|
| 2026.03.02 | ₩7,778 | ₩8,744 | ₩7,754 | ₩8,677 | +11.55% | 69.4만 |
|---|
| 2026.02.27 | ₩8,006 | ₩8,301 | ₩7,879 | ₩7,979 | -0.34% | 58.6만 |
|---|
| 2026.02.26 | ₩7,979 | ₩8,234 | ₩7,872 | ₩8,154 | +2.18% | 60.1만 |
|---|
| 2026.02.25 | ₩7,671 | ₩8,046 | ₩7,483 | ₩7,926 | +3.32% | 76.5만 |
|---|
| 2026.02.24 | ₩7,443 | ₩7,671 | ₩7,376 | ₩7,564 | +1.62% | 50.9만 |
|---|
| 2026.02.23 | ₩7,416 | ₩7,590 | ₩7,349 | ₩7,456 | +0.54% | 71.7만 |
|---|
| 2026.02.20 | ₩7,416 | ₩7,590 | ₩7,322 | ₩7,537 | +1.63% | 40.5만 |
|---|
| 2026.02.19 | ₩7,456 | ₩7,564 | ₩7,295 | ₩7,497 | +0.54% | 43.1만 |
|---|
| 2026.02.18 | ₩7,269 | ₩7,671 | ₩7,108 | ₩7,564 | +4.06% | 69.3만 |
|---|
| 2026.02.17 | ₩7,309 | ₩7,510 | ₩7,121 | ₩7,336 | +0.37% | 88.9만 |
|---|
| 2026.02.13 | ₩7,188 | ₩7,456 | ₩6,947 | ₩7,242 | +0.75% | 127.3만 |
|---|
| 2026.02.12 | ₩7,899 | ₩8,046 | ₩7,034 | ₩7,108 | -10.02% | 176.3만 |
|---|
| 2026.02.11 | ₩8,315 | ₩8,402 | ₩7,845 | ₩7,912 | -4.84% | 112.3만 |
|---|
| 2026.02.10 | ₩8,328 | ₩8,932 | ₩8,268 | ₩8,355 | +0.32% | 110.4만 |
|---|
| 2026.02.09 | ₩8,167 | ₩8,301 | ₩7,885 | ₩8,301 | +1.64% | 104.7만 |
|---|
| 2026.02.06 | ₩8,221 | ₩8,382 | ₩7,888 | ₩8,194 | -0.33% | 135.9만 |
|---|
| 2026.02.05 | ₩8,851 | ₩8,890 | ₩8,087 | ₩8,140 | -8.03% | 116.8만 |
|---|
| 2026.02.04 | ₩8,851 | ₩9,307 | ₩8,556 | ₩8,958 | +1.21% | 125.2만 |
|---|
| 2026.02.03 | ₩8,824 | ₩8,999 | ₩8,422 | ₩8,851 | +0.30% | 197.4만 |
|---|
| 2026.02.02 | ₩9,213 | ₩9,320 | ₩8,784 | ₩8,797 | -4.51% | 150.2만 |
|---|
| 2026.01.30 | ₩9,387 | ₩9,535 | ₩9,160 | ₩9,253 | -1.43% | 100.4만 |
|---|
| 2026.01.29 | ₩9,455 | ₩9,602 | ₩9,200 | ₩9,468 | +0.14% | 87.3만 |
|---|
| 2026.01.28 | ₩9,495 | ₩9,723 | ₩9,320 | ₩9,481 | -0.14% | 121.7만 |
|---|
| 2026.01.27 | ₩9,937 | ₩9,984 | ₩9,401 | ₩9,481 | -4.59% | 154.1만 |
|---|
| 2026.01.26 | ₩10,286 | ₩10,393 | ₩10,004 | ₩10,031 | -2.48% | 86만 |
|---|
| 2026.01.23 | ₩10,635 | ₩10,675 | ₩10,250 | ₩10,326 | -2.90% | 63.6만 |
|---|
| 2026.01.22 | ₩10,206 | ₩10,729 | ₩10,193 | ₩10,648 | +4.34% | 95.6만 |
|---|
| 2026.01.21 | ₩10,206 | ₩10,434 | ₩9,857 | ₩10,340 | +1.31% | 136.6만 |
|---|
| 2026.01.20 | ₩10,420 | ₩10,514 | ₩10,058 | ₩10,125 | -2.83% | 107.4만 |
|---|
| 2026.01.16 | ₩10,460 | ₩10,722 | ₩10,165 | ₩10,648 | +1.79% | 95.3만 |
|---|
| 2026.01.15 | ₩10,232 | ₩10,635 | ₩10,018 | ₩10,434 | +1.97% | 110만 |
|---|
| 2026.01.14 | ₩10,004 | ₩10,219 | ₩9,924 | ₩10,165 | +1.61% | 59.1만 |
|---|
| 2026.01.13 | ₩10,045 | ₩10,184 | ₩9,857 | ₩10,045 | 0.00% | 99만 |
|---|
| 2026.01.12 | ₩10,179 | ₩10,219 | ₩9,951 | ₩10,098 | -0.79% | 72.7만 |
|---|
| 2026.01.09 | ₩10,474 | ₩10,581 | ₩10,112 | ₩10,219 | -2.43% | 98.5만 |
|---|
| 2026.01.08 | ₩10,353 | ₩10,554 | ₩10,159 | ₩10,460 | +1.04% | 85.4만 |
|---|
| 2026.01.07 | ₩10,460 | ₩10,527 | ₩10,232 | ₩10,366 | -0.90% | 76.9만 |
|---|
| 2026.01.06 | ₩10,675 | ₩10,715 | ₩10,293 | ₩10,501 | -1.63% | 107.8만 |
|---|
| 2026.01.05 | ₩10,675 | ₩10,889 | ₩10,434 | ₩10,702 | +0.25% | 99.6만 |
|---|
| 2026.01.02 | ₩10,420 | ₩10,702 | ₩10,286 | ₩10,568 | +1.42% | 63.6만 |
|---|
| 2025.12.31 | ₩10,393 | ₩10,594 | ₩10,259 | ₩10,366 | -0.26% | 109.6만 |
|---|
| 2025.12.30 | ₩10,930 | ₩11,037 | ₩10,420 | ₩10,447 | -4.42% | 130만 |
|---|
| 2025.12.29 | ₩11,547 | ₩11,734 | ₩10,916 | ₩10,997 | -4.76% | 97.8만 |
|---|
| 2025.12.26 | ₩11,761 | ₩12,029 | ₩11,553 | ₩11,627 | -1.14% | 65.9만 |
|---|
| 2025.12.24 | ₩11,520 | ₩11,936 | ₩11,520 | ₩11,895 | +3.26% | 36.1만 |
|---|
| 2025.12.23 | ₩11,842 | ₩12,070 | ₩11,506 | ₩11,614 | -1.93% | 71.7만 |
|---|
| 2025.12.22 | ₩12,338 | ₩12,418 | ₩11,775 | ₩12,056 | -2.28% | 85.8만 |
|---|
| 2025.12.19 | ₩12,190 | ₩12,633 | ₩12,096 | ₩12,217 | +0.22% | 536.8만 |
|---|
| 2025.12.18 | ₩12,311 | ₩12,619 | ₩12,143 | ₩12,177 | -1.09% | 75.8만 |
|---|
| 2025.12.17 | ₩12,982 | ₩13,223 | ₩12,138 | ₩12,217 | -5.89% | 94.6만 |
|---|
| 2025.12.16 | ₩12,526 | ₩13,397 | ₩12,472 | ₩12,968 | +3.53% | 92.3만 |
|---|
| 2025.12.15 | ₩13,008 | ₩13,142 | ₩12,485 | ₩12,593 | -3.20% | 73.7만 |
|---|
| 2025.12.12 | ₩13,612 | ₩13,786 | ₩12,888 | ₩13,022 | -4.33% | 90.9만 |
|---|
| 2025.12.11 | ₩12,713 | ₩13,598 | ₩12,619 | ₩13,451 | +5.80% | 109.4만 |
|---|
| 2025.12.10 | ₩12,177 | ₩13,411 | ₩11,949 | ₩12,968 | +6.50% | 151만 |
|---|
| 2025.12.09 | ₩11,386 | ₩12,365 | ₩11,268 | ₩12,177 | +6.95% | 121.3만 |
|---|
| 2025.12.08 | ₩10,916 | ₩11,526 | ₩10,864 | ₩11,480 | +5.16% | 117.6만 |
|---|
| 2025.12.05 | ₩11,198 | ₩11,506 | ₩10,836 | ₩10,876 | -2.87% | 69만 |
|---|
| 2025.12.04 | ₩11,211 | ₩11,413 | ₩11,119 | ₩11,211 | 0.00% | 47.7만 |
|---|
| 2025.12.03 | ₩10,943 | ₩11,238 | ₩10,822 | ₩11,238 | +2.70% | 69만 |
|---|
| 2025.12.02 | ₩10,769 | ₩11,198 | ₩10,527 | ₩10,957 | +1.74% | 69.4만 |
|---|
| 2025.12.01 | ₩10,970 | ₩11,292 | ₩10,688 | ₩10,782 | -1.71% | 72.8만 |
|---|
| 2025.11.28 | ₩11,010 | ₩11,319 | ₩10,967 | ₩11,131 | +1.10% | 27만 |
|---|
| 2025.11.26 | ₩11,185 | ₩11,278 | ₩10,863 | ₩11,010 | -1.56% | 54.2만 |
|---|
| 2025.11.25 | ₩11,399 | ₩11,399 | ₩10,943 | ₩11,211 | -1.65% | 85.1만 |
|---|
| 2025.11.24 | ₩10,018 | ₩11,547 | ₩9,991 | ₩11,399 | +13.79% | 193.9만 |
|---|
| 2025.11.21 | ₩9,964 | ₩10,212 | ₩9,803 | ₩9,911 | -0.54% | 62.4만 |
|---|
| 2025.11.20 | ₩10,259 | ₩10,729 | ₩10,018 | ₩10,018 | -2.35% | 79.4만 |
|---|
| 2025.11.19 | ₩10,608 | ₩10,715 | ₩10,138 | ₩10,152 | -4.30% | 108.5만 |
|---|
| 2025.11.18 | ₩10,125 | ₩10,755 | ₩10,085 | ₩10,715 | +5.83% | 94.1만 |
|---|
| 2025.11.17 | ₩10,326 | ₩10,655 | ₩9,991 | ₩10,206 | -1.17% | 138.1만 |
|---|
| 2025.11.14 | ₩11,064 | ₩11,909 | ₩10,594 | ₩10,635 | -3.88% | 136만 |
|---|
| 2025.11.13 | ₩11,681 | ₩11,850 | ₩11,144 | ₩11,426 | -2.18% | 129.2만 |
|---|
| 2025.11.12 | ₩11,748 | ₩11,862 | ₩11,547 | ₩11,801 | +0.46% | 91.2만 |
|---|
| 2025.11.11 | ₩12,070 | ₩12,139 | ₩11,714 | ₩11,748 | -2.67% | 73만 |
|---|
| 2025.11.10 | ₩12,271 | ₩12,472 | ₩11,895 | ₩12,070 | -1.64% | 63.8만 |
|---|
| 2025.11.07 | ₩11,775 | ₩12,244 | ₩11,399 | ₩12,217 | +3.76% | 84.8만 |
|---|
| 2025.11.06 | ₩12,137 | ₩12,308 | ₩11,681 | ₩11,868 | -2.21% | 91.6만 |
|---|
| 2025.11.05 | ₩12,217 | ₩12,405 | ₩12,003 | ₩12,284 | +0.55% | 82.4만 |
|---|
| 2025.11.04 | ₩12,606 | ₩12,794 | ₩12,177 | ₩12,231 | -2.98% | 80.4만 |
|---|
| 2025.11.03 | ₩13,277 | ₩13,336 | ₩12,566 | ₩12,874 | -3.03% | 88.5만 |
|---|
| 2025.10.31 | ₩13,451 | ₩13,545 | ₩13,250 | ₩13,411 | -0.30% | 80.6만 |
|---|
| 2025.10.30 | ₩13,075 | ₩13,813 | ₩13,062 | ₩13,451 | +2.87% | 76.5만 |
|---|
| 2025.10.29 | ₩13,411 | ₩13,746 | ₩13,142 | ₩13,263 | -1.10% | 132만 |
|---|
| 2025.10.28 | ₩13,733 | ₩13,947 | ₩13,438 | ₩13,438 | -2.15% | 72.2만 |
|---|
| 2025.10.27 | ₩14,551 | ₩14,698 | ₩13,706 | ₩13,746 | -5.53% | 100만 |
|---|
| 2025.10.24 | ₩15,127 | ₩15,275 | ₩14,309 | ₩14,510 | -4.08% | 109.7만 |
|---|
| 2025.10.23 | ₩14,819 | ₩15,100 | ₩14,685 | ₩14,993 | +1.18% | 44.7만 |
|---|
| 2025.10.22 | ₩14,899 | ₩15,000 | ₩14,541 | ₩14,819 | -0.54% | 75.2만 |
|---|
| 2025.10.21 | ₩14,899 | ₩15,422 | ₩14,792 | ₩15,114 | +1.44% | 38.7만 |
|---|
| 2025.10.20 | ₩15,141 | ₩15,463 | ₩14,872 | ₩15,181 | +0.27% | 60.9만 |
|---|
| 2025.10.17 | ₩14,752 | ₩14,993 | ₩14,591 | ₩14,886 | +0.91% | 51.9만 |
|---|
| 2025.10.16 | ₩15,154 | ₩15,315 | ₩14,497 | ₩14,524 | -4.16% | 115.1만 |
|---|
| 2025.10.15 | ₩15,556 | ₩15,784 | ₩14,966 | ₩15,127 | -2.76% | 72.7만 |
|---|
| 2025.10.14 | ₩15,235 | ₩15,691 | ₩15,221 | ₩15,530 | +1.94% | 59.3만 |
|---|
| 2025.10.13 | ₩15,033 | ₩15,583 | ₩15,007 | ₩15,583 | +3.66% | 56.9만 |
|---|
| 2025.10.10 | ₩15,959 | ₩16,053 | ₩14,926 | ₩14,953 | -6.30% | 140.8만 |
|---|