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 | ₩14,122 | ₩13,753 | ₩13,867 | -1.15% | 48.3만 |
| 2026.10.08 | ₩13,344 | ₩13,948 | ₩13,197 | ₩13,894 | +4.12% | 62.9만 |
| 2026.10.07 | ₩13,304 | ₩13,411 | ₩13,103 | ₩13,411 | +0.81% | 66.1만 |
| 2026.10.06 | ₩13,425 | ₩13,572 | ₩13,277 | ₩13,425 | 0.00% | 59.1만 |
| 2026.10.05 | ₩12,768 | ₩13,438 | ₩12,580 | ₩13,371 | +4.73% | 94.5만 |
| 2026.10.02 | ₩13,411 | ₩13,633 | ₩12,526 | ₩12,768 | -4.80% | 127.8만 |
| 2026.10.01 | ₩14,565 | ₩14,592 | ₩12,996 | ₩13,237 | -9.12% | 136.1만 |
| 2026.09.30 | ₩14,685 | ₩15,061 | ₩14,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,498 |
| -1.28% |
| 79.6만 |
| 2026.09.29 | ₩14,592 | ₩14,659 | ₩14,417 | ₩14,551 | -0.28% | 60.6만 |
|---|
| 2026.09.28 | ₩14,417 | ₩15,021 | ₩14,310 | ₩14,618 | +1.40% | 55.8만 |
|---|
| 2026.09.25 | ₩14,551 | ₩14,913 | ₩14,498 | ₩14,578 | +0.18% | 68.4만 |
|---|
| 2026.09.24 | ₩14,565 | ₩14,860 | ₩14,337 | ₩14,726 | +1.10% | 64만 |
|---|
| 2026.09.23 | ₩14,887 | ₩14,960 | ₩14,297 | ₩14,618 | -1.80% | 75.5만 |
|---|
| 2026.09.22 | ₩14,753 | ₩15,108 | ₩14,578 | ₩15,034 | +1.91% | 79만 |
|---|
| 2026.09.21 | ₩13,841 | ₩14,846 | ₩13,653 | ₩14,592 | +5.43% | 105.8만 |
|---|
| 2026.09.18 | ₩13,760 | ₩14,229 | ₩13,572 | ₩13,841 | +0.58% | 511.8만 |
|---|
| 2026.09.17 | ₩14,216 | ₩14,538 | ₩13,747 | ₩13,760 | -3.21% | 102.9만 |
|---|
| 2026.09.16 | ₩14,457 | ₩14,739 | ₩13,894 | ₩14,002 | -3.15% | 118.5만 |
|---|
| 2026.09.15 | ₩15,101 | ₩15,289 | ₩14,390 | ₩14,444 | -4.35% | 125만 |
|---|
| 2026.09.14 | ₩15,302 | ₩15,986 | ₩15,135 | ₩15,289 | -0.09% | 158.9만 |
|---|
| 2026.09.11 | ₩14,873 | ₩16,241 | ₩14,873 | ₩15,276 | +2.71% | 238.1만 |
|---|
| 2026.09.10 | ₩14,176 | ₩14,853 | ₩14,176 | ₩14,726 | +3.88% | 114.8만 |
|---|
| 2026.09.09 | ₩14,243 | ₩14,525 | ₩14,002 | ₩14,243 | 0.00% | 93.1만 |
|---|
| 2026.09.08 | ₩14,323 | ₩14,685 | ₩14,219 | ₩14,364 | +0.28% | 99.7만 |
|---|
| 2026.09.04 | ₩14,484 | ₩14,820 | ₩14,089 | ₩14,256 | -1.57% | 79.3만 |
|---|
| 2026.09.03 | ₩14,887 | ₩15,141 | ₩14,444 | ₩14,565 | -2.16% | 79.1만 |
|---|
| 2026.09.02 | ₩13,961 | ₩14,887 | ₩13,908 | ₩14,753 | +5.67% | 132.5만 |
|---|
| 2026.09.01 | ₩14,216 | ₩14,377 | ₩13,686 | ₩13,934 | -1.98% | 84.5만 |
|---|
| 2026.08.31 | ₩14,243 | ₩14,726 | ₩14,082 | ₩14,431 | +1.32% | 91.4만 |
|---|
| 2026.08.28 | ₩14,082 | ₩14,954 | ₩14,062 | ₩14,364 | +2.00% | 104만 |
|---|
| 2026.08.27 | ₩14,256 | ₩14,377 | ₩13,881 | ₩14,055 | -1.41% | 74.5만 |
|---|
| 2026.08.26 | ₩14,404 | ₩14,483 | ₩13,961 | ₩14,162 | -1.68% | 81.5만 |
|---|
| 2026.08.25 | ₩14,176 | ₩14,739 | ₩13,961 | ₩14,632 | +3.22% | 71.6만 |
|---|
| 2026.08.24 | ₩14,323 | ₩14,940 | ₩14,136 | ₩14,189 | -0.94% | 71.5만 |
|---|
| 2026.08.21 | ₩14,605 | ₩15,088 | ₩14,417 | ₩14,417 | -1.29% | 79만 |
|---|
| 2026.08.20 | ₩14,605 | ₩15,222 | ₩14,310 | ₩14,578 | -0.18% | 130만 |
|---|
| 2026.08.19 | ₩15,423 | ₩15,557 | ₩14,404 | ₩14,632 | -5.13% | 155.8만 |
|---|
| 2026.08.18 | ₩13,827 | ₩15,799 | ₩13,827 | ₩15,329 | +10.86% | 236.9만 |
|---|
| 2026.08.17 | ₩14,712 | ₩15,141 | ₩12,996 | ₩13,894 | -5.56% | 192만 |
|---|
| 2026.08.14 | ₩13,271 | ₩15,544 | ₩13,271 | ₩14,578 | +9.85% | 594.6만 |
|---|
| 2026.08.13 | ₩11,923 | ₩12,768 | ₩11,842 | ₩12,727 | +6.75% | 176만 |
|---|
| 2026.08.12 | ₩11,695 | ₩11,896 | ₩11,547 | ₩11,882 | +1.61% | 45만 |
|---|
| 2026.08.11 | ₩11,748 | ₩11,809 | ₩11,495 | ₩11,708 | -0.34% | 56.5만 |
|---|
| 2026.08.10 | ₩11,963 | ₩12,191 | ₩11,554 | ₩11,762 | -1.68% | 51만 |
|---|
| 2026.08.07 | ₩11,601 | ₩12,124 | ₩11,601 | ₩12,030 | +3.70% | 68.7만 |
|---|
| 2026.08.06 | ₩11,199 | ₩11,574 | ₩11,152 | ₩11,480 | +2.51% | 51.6만 |
|---|
| 2026.08.05 | ₩11,232 | ₩11,279 | ₩10,921 | ₩11,279 | +0.42% | 63.3만 |
|---|
| 2026.08.04 | ₩10,595 | ₩11,266 | ₩10,595 | ₩11,212 | +5.82% | 83.3만 |
|---|
| 2026.08.03 | ₩10,515 | ₩10,843 | ₩10,380 | ₩10,582 | +0.64% | 76.2만 |
|---|
| 2026.07.31 | ₩10,340 | ₩10,582 | ₩10,219 | ₩10,340 | 0.00% | 67.5만 |
|---|
| 2026.07.30 | ₩10,193 | ₩10,421 | ₩10,072 | ₩10,287 | +0.92% | 57.2만 |
|---|
| 2026.07.29 | ₩10,662 | ₩10,944 | ₩10,085 | ₩10,246 | -3.90% | 76.6만 |
|---|
| 2026.07.28 | ₩10,273 | ₩10,917 | ₩10,059 | ₩10,689 | +4.05% | 236.7만 |
|---|
| 2026.07.27 | ₩10,367 | ₩10,649 | ₩10,248 | ₩10,367 | 0.00% | 52.1만 |
|---|
| 2026.07.24 | ₩10,474 | ₩10,508 | ₩10,059 | ₩10,059 | -3.97% | 55.9만 |
|---|
| 2026.07.23 | ₩10,622 | ₩10,702 | ₩10,260 | ₩10,394 | -2.15% | 53.9만 |
|---|
| 2026.07.22 | ₩10,944 | ₩11,078 | ₩10,649 | ₩10,743 | -1.84% | 59.3만 |
|---|
| 2026.07.21 | ₩10,944 | ₩11,082 | ₩10,769 | ₩10,944 | 0.00% | 52.1만 |
|---|
| 2026.07.20 | ₩11,172 | ₩11,333 | ₩10,930 | ₩10,984 | -1.68% | 61만 |
|---|
| 2026.07.17 | ₩11,064 | ₩11,547 | ₩10,957 | ₩11,212 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩11,547 | ₩11,614 | ₩11,225 | ₩11,413 | -1.16% | 45.8만 |
|---|
| 2026.07.15 | ₩11,279 | ₩11,775 | ₩11,225 | ₩11,386 | +0.95% | 51.3만 |
|---|
| 2026.07.14 | ₩11,145 | ₩11,541 | ₩10,944 | ₩11,145 | 0.00% | 50.1만 |
|---|
| 2026.07.13 | ₩11,239 | ₩11,487 | ₩11,064 | ₩11,266 | +0.24% | 58.6만 |
|---|
| 2026.07.10 | ₩11,494 | ₩11,494 | ₩10,850 | ₩11,038 | -3.97% | 71만 |
|---|
| 2026.07.09 | ₩11,212 | ₩11,480 | ₩10,863 | ₩11,346 | +1.20% | 58.1만 |
|---|
| 2026.07.08 | ₩11,561 | ₩11,561 | ₩11,185 | ₩11,319 | -2.09% | 84.2만 |
|---|
| 2026.07.07 | ₩12,298 | ₩12,459 | ₩11,628 | ₩11,722 | -4.69% | 66.6만 |
|---|
| 2026.07.06 | ₩11,869 | ₩12,325 | ₩11,640 | ₩12,137 | +2.26% | 73.5만 |
|---|
| 2026.07.02 | ₩12,580 | ₩12,774 | ₩11,909 | ₩12,057 | -4.16% | 153.1만 |
|---|
| 2026.07.01 | ₩11,333 | ₩12,566 | ₩11,266 | ₩12,566 | +10.89% | 244.1만 |
|---|
| 2026.06.30 | ₩10,300 | ₩11,158 | ₩10,059 | ₩11,105 | +7.81% | 149.1만 |
|---|
| 2026.06.29 | ₩10,199 | ₩10,796 | ₩10,173 | ₩10,434 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩8,892 | ₩10,059 | ₩8,892 | ₩10,045 | +12.97% | 295.7만 |
|---|
| 2026.06.25 | ₩9,308 | ₩9,468 | ₩8,744 | ₩8,945 | -3.89% | 137.4만 |
|---|
| 2026.06.24 | ₩9,763 | ₩9,898 | ₩9,294 | ₩9,415 | -3.57% | 116.9만 |
|---|
| 2026.06.23 | ₩9,334 | ₩9,938 | ₩9,308 | ₩9,857 | +5.60% | 126.7만 |
|---|
| 2026.06.22 | ₩10,313 | ₩10,394 | ₩9,301 | ₩9,455 | -8.32% | 175.3만 |
|---|
| 2026.06.18 | ₩10,059 | ₩10,447 | ₩9,924 | ₩10,434 | +3.73% | 133.7만 |
|---|
| 2026.06.17 | ₩9,965 | ₩10,421 | ₩9,965 | ₩10,059 | +0.94% | 129.3만 |
|---|
| 2026.06.16 | ₩10,394 | ₩10,394 | ₩9,804 | ₩10,059 | -3.23% | 134만 |
|---|
| 2026.06.15 | ₩11,078 | ₩11,152 | ₩10,287 | ₩10,488 | -5.33% | 159.7만 |
|---|
| 2026.06.12 | ₩11,561 | ₩11,668 | ₩10,944 | ₩10,984 | -4.99% | 119.9만 |
|---|
| 2026.06.11 | ₩12,070 | ₩12,277 | ₩11,413 | ₩11,748 | -2.67% | 133만 |
|---|
| 2026.06.10 | ₩12,097 | ₩12,674 | ₩11,936 | ₩12,030 | -0.55% | 126.9만 |
|---|
| 2026.06.09 | ₩11,882 | ₩12,553 | ₩11,735 | ₩12,379 | +4.18% | 120.5만 |
|---|
| 2026.06.08 | ₩12,231 | ₩12,674 | ₩11,923 | ₩11,923 | -2.52% | 112.4만 |
|---|
| 2026.06.05 | ₩12,687 | ₩12,974 | ₩12,070 | ₩12,218 | -3.70% | 133.6만 |
|---|
| 2026.06.04 | ₩11,655 | ₩13,411 | ₩11,587 | ₩12,835 | +10.13% | 269만 |
|---|
| 2026.06.03 | ₩11,896 | ₩11,896 | ₩10,890 | ₩11,480 | -3.49% | 168.9만 |
|---|
| 2026.06.02 | ₩11,534 | ₩12,446 | ₩11,319 | ₩12,151 | +5.35% | 159.3만 |
|---|
| 2026.06.01 | ₩11,547 | ₩12,057 | ₩11,091 | ₩11,668 | +1.05% | 140.5만 |
|---|
| 2026.05.29 | ₩11,708 | ₩12,057 | ₩11,199 | ₩11,413 | -2.52% | 262.4만 |
|---|
| 2026.05.28 | ₩10,407 | ₩11,762 | ₩10,367 | ₩11,722 | +12.63% | 210.5만 |
|---|
| 2026.05.27 | ₩10,421 | ₩10,823 | ₩10,300 | ₩10,447 | +0.26% | 205.9만 |
|---|
| 2026.05.26 | ₩10,166 | ₩10,796 | ₩9,790 | ₩10,394 | +2.24% | 182.5만 |
|---|
| 2026.05.22 | ₩9,857 | ₩10,635 | ₩9,857 | ₩10,139 | +2.86% | 123.6만 |
|---|
| 2026.05.21 | ₩9,616 | ₩10,193 | ₩9,603 | ₩9,898 | +2.93% | 154.5만 |
|---|
| 2026.05.20 | ₩9,375 | ₩9,932 | ₩9,173 | ₩9,804 | +4.58% | 107.4만 |
|---|
| 2026.05.19 | ₩9,576 | ₩9,582 | ₩8,691 | ₩9,428 | -1.54% | 100.4만 |
|---|
| 2026.05.18 | ₩9,603 | ₩10,059 | ₩9,536 | ₩9,683 | +0.84% | 125.4만 |
|---|
| 2026.05.15 | ₩8,436 | ₩9,656 | ₩8,208 | ₩9,656 | +14.47% | 162.6만 |
|---|
| 2026.05.14 | ₩9,133 | ₩9,321 | ₩8,878 | ₩9,281 | +1.62% | 156.5만 |
|---|
| 2026.05.13 | ₩8,650 | ₩9,267 | ₩8,610 | ₩9,133 | +5.58% | 141.8만 |
|---|
| 2026.05.12 | ₩8,583 | ₩8,793 | ₩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 | ₩7,940 | ₩8,503 | +3.76% | 116.3만 |
|---|
| 2026.05.07 | ₩8,114 | ₩8,369 | ₩8,060 | ₩8,248 | +1.65% | 120만 |
|---|
| 2026.05.06 | ₩8,154 | ₩8,248 | ₩7,913 | ₩8,033 | -1.48% | 131만 |
|---|
| 2026.05.05 | ₩8,060 | ₩8,208 | ₩7,859 | ₩8,100 | +0.50% | 113.9만 |
|---|
| 2026.05.04 | ₩8,556 | ₩8,825 | ₩7,913 | ₩7,940 | -7.21% | 138.1만 |
|---|
| 2026.05.01 | ₩8,476 | ₩8,852 | ₩8,315 | ₩8,556 | +0.95% | 109.1만 |
|---|
| 2026.04.30 | ₩7,846 | ₩8,476 | ₩7,738 | ₩8,449 | +7.69% | 168.1만 |
|---|
| 2026.04.29 | ₩7,940 | ₩8,208 | ₩7,805 | ₩7,819 | -1.52% | 163.8만 |
|---|
| 2026.04.28 | ₩7,980 | ₩8,235 | ₩7,860 | ₩8,047 | +0.84% | 159.4만 |
|---|
| 2026.04.27 | ₩8,315 | ₩8,637 | ₩7,966 | ₩8,007 | -3.71% | 200.3만 |
|---|
| 2026.04.24 | ₩9,194 | ₩9,200 | ₩8,208 | ₩8,355 | -9.12% | 248.1만 |
|---|
| 2026.04.23 | ₩11,996 | ₩12,862 | ₩8,731 | ₩8,999 | -24.99% | 660.8만 |
|---|
| 2026.04.22 | ₩10,059 | ₩15,021 | ₩9,777 | ₩12,392 | +23.20% | 3053.4만 |
|---|
| 2026.04.21 | ₩9,589 | ₩10,219 | ₩9,434 | ₩9,763 | +1.82% | 179.6만 |
|---|
| 2026.04.20 | ₩9,254 | ₩9,777 | ₩9,254 | ₩9,522 | +2.90% | 63.1만 |
|---|
| 2026.04.17 | ₩9,308 | ₩9,388 | ₩9,026 | ₩9,321 | +0.14% | 57.1만 |
|---|
| 2026.04.16 | ₩9,053 | ₩9,495 | ₩8,905 | ₩9,187 | +1.48% | 63만 |
|---|
| 2026.04.15 | ₩8,422 | ₩9,019 | ₩8,302 | ₩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 | ₩7,779 | ₩8,074 | +0.67% | 70.9만 |
|---|
| 2026.04.09 | ₩7,765 | ₩8,041 | ₩7,618 | ₩7,913 | +1.90% | 51.5만 |
|---|
| 2026.04.08 | ₩7,577 | ₩8,114 | ₩7,537 | ₩7,859 | +3.72% | 93.5만 |
|---|
| 2026.04.07 | ₩7,323 | ₩7,443 | ₩7,095 | ₩7,282 | -0.55% | 94.7만 |
|---|
| 2026.04.06 | ₩7,591 | ₩7,859 | ₩7,316 | ₩7,363 | -3.00% | 96.3만 |
|---|
| 2026.04.02 | ₩7,229 | ₩7,698 | ₩7,014 | ₩7,618 | +5.38% | 67.2만 |
|---|
| 2026.04.01 | ₩7,028 | ₩7,591 | ₩6,867 | ₩7,376 | +4.96% | 117.9만 |
|---|
| 2026.03.31 | ₩7,001 | ₩7,215 | ₩6,853 | ₩7,001 | 0.00% | 167.8만 |
|---|
| 2026.03.30 | ₩7,725 | ₩7,846 | ₩6,907 | ₩6,920 | -10.42% | 198.9만 |
|---|
| 2026.03.27 | ₩9,254 | ₩9,271 | ₩7,577 | ₩7,886 | -14.78% | 246만 |
|---|
| 2026.03.26 | ₩7,966 | ₩8,378 | ₩7,940 | ₩8,020 | +0.67% | 101.5만 |
|---|
| 2026.03.25 | ₩8,610 | ₩8,677 | ₩7,966 | ₩8,047 | -6.54% | 115.3만 |
|---|
| 2026.03.24 | ₩9,080 | ₩9,211 | ₩8,449 | ₩8,530 | -6.06% | 79만 |
|---|
| 2026.03.23 | ₩9,321 | ₩9,522 | ₩9,080 | ₩9,133 | -2.01% | 83.1만 |
|---|
| 2026.03.20 | ₩9,133 | ₩9,509 | ₩8,999 | ₩9,267 | +1.47% | 61.8만 |
|---|
| 2026.03.19 | ₩9,375 | ₩9,536 | ₩8,968 | ₩9,147 | -2.43% | 63.6만 |
|---|
| 2026.03.18 | ₩9,522 | ₩9,789 | ₩9,361 | ₩9,442 | -0.85% | 51.9만 |
|---|
| 2026.03.17 | ₩9,375 | ₩9,965 | ₩9,375 | ₩9,683 | +3.29% | 62.2만 |
|---|
| 2026.03.16 | ₩9,576 | ₩9,990 | ₩9,334 | ₩9,334 | -2.52% | 70.1만 |
|---|
| 2026.03.13 | ₩9,281 | ₩9,656 | ₩9,200 | ₩9,428 | +1.59% | 61.4만 |
|---|
| 2026.03.12 | ₩9,536 | ₩9,589 | ₩9,080 | ₩9,160 | -3.94% | 50.4만 |
|---|
| 2026.03.11 | ₩9,455 | ₩9,777 | ₩9,321 | ₩9,603 | +1.56% | 60.3만 |
|---|
| 2026.03.10 | ₩9,616 | ₩10,032 | ₩9,428 | ₩9,428 | -1.95% | 54.8만 |
|---|
| 2026.03.09 | ₩10,112 | ₩10,112 | ₩9,482 | ₩9,763 | -3.45% | 50.4만 |
|---|
| 2026.03.06 | ₩10,112 | ₩10,528 | ₩10,018 | ₩10,233 | +1.19% | 73.9만 |
|---|
| 2026.03.05 | ₩9,643 | ₩10,474 | ₩9,522 | ₩10,327 | +7.09% | 123.3만 |
|---|
| 2026.03.04 | ₩9,080 | ₩9,763 | ₩9,053 | ₩9,670 | +6.50% | 89.4만 |
|---|
| 2026.03.03 | ₩8,556 | ₩8,972 | ₩8,181 | ₩8,865 | +3.61% | 71.8만 |
|---|
| 2026.03.02 | ₩7,779 | ₩8,744 | ₩7,754 | ₩8,677 | +11.55% | 69.4만 |
|---|
| 2026.02.27 | ₩8,007 | ₩8,302 | ₩7,879 | ₩7,980 | -0.34% | 58.6만 |
|---|
| 2026.02.26 | ₩7,980 | ₩8,235 | ₩7,872 | ₩8,154 | +2.18% | 60.1만 |
|---|
| 2026.02.25 | ₩7,671 | ₩8,047 | ₩7,484 | ₩7,926 | +3.32% | 76.5만 |
|---|
| 2026.02.24 | ₩7,443 | ₩7,671 | ₩7,376 | ₩7,564 | +1.62% | 50.9만 |
|---|
| 2026.02.23 | ₩7,417 | ₩7,591 | ₩7,349 | ₩7,457 | +0.54% | 71.7만 |
|---|
| 2026.02.20 | ₩7,417 | ₩7,591 | ₩7,323 | ₩7,537 | +1.63% | 40.5만 |
|---|
| 2026.02.19 | ₩7,457 | ₩7,564 | ₩7,296 | ₩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 | ₩7,189 | ₩7,457 | ₩6,947 | ₩7,242 | +0.75% | 127.3만 |
|---|
| 2026.02.12 | ₩7,899 | ₩8,047 | ₩7,034 | ₩7,108 | -10.02% | 176.3만 |
|---|
| 2026.02.11 | ₩8,315 | ₩8,402 | ₩7,846 | ₩7,913 | -4.84% | 112.3만 |
|---|
| 2026.02.10 | ₩8,328 | ₩8,932 | ₩8,268 | ₩8,355 | +0.32% | 110.4만 |
|---|
| 2026.02.09 | ₩8,168 | ₩8,302 | ₩7,886 | ₩8,302 | +1.64% | 104.7만 |
|---|
| 2026.02.06 | ₩8,221 | ₩8,382 | ₩7,889 | ₩8,194 | -0.33% | 135.9만 |
|---|
| 2026.02.05 | ₩8,852 | ₩8,890 | ₩8,087 | ₩8,141 | -8.03% | 116.8만 |
|---|
| 2026.02.04 | ₩8,852 | ₩9,308 | ₩8,556 | ₩8,959 | +1.21% | 125.2만 |
|---|
| 2026.02.03 | ₩8,825 | ₩8,999 | ₩8,422 | ₩8,852 | +0.30% | 197.4만 |
|---|
| 2026.02.02 | ₩9,214 | ₩9,321 | ₩8,784 | ₩8,798 | -4.51% | 150.2만 |
|---|
| 2026.01.30 | ₩9,388 | ₩9,536 | ₩9,160 | ₩9,254 | -1.43% | 100.4만 |
|---|
| 2026.01.29 | ₩9,455 | ₩9,603 | ₩9,200 | ₩9,468 | +0.14% | 87.3만 |
|---|
| 2026.01.28 | ₩9,495 | ₩9,723 | ₩9,321 | ₩9,482 | -0.14% | 121.7만 |
|---|
| 2026.01.27 | ₩9,938 | ₩9,985 | ₩9,401 | ₩9,482 | -4.59% | 154.1만 |
|---|
| 2026.01.26 | ₩10,287 | ₩10,394 | ₩10,005 | ₩10,032 | -2.48% | 86만 |
|---|
| 2026.01.23 | ₩10,635 | ₩10,675 | ₩10,250 | ₩10,327 | -2.90% | 63.6만 |
|---|
| 2026.01.22 | ₩10,206 | ₩10,729 | ₩10,194 | ₩10,649 | +4.34% | 95.6만 |
|---|
| 2026.01.21 | ₩10,206 | ₩10,434 | ₩9,857 | ₩10,340 | +1.31% | 136.6만 |
|---|
| 2026.01.20 | ₩10,421 | ₩10,515 | ₩10,059 | ₩10,126 | -2.83% | 107.4만 |
|---|
| 2026.01.16 | ₩10,461 | ₩10,722 | ₩10,166 | ₩10,649 | +1.79% | 95.3만 |
|---|
| 2026.01.15 | ₩10,233 | ₩10,635 | ₩10,018 | ₩10,434 | +1.97% | 110만 |
|---|
| 2026.01.14 | ₩10,005 | ₩10,219 | ₩9,924 | ₩10,166 | +1.61% | 59.1만 |
|---|
| 2026.01.13 | ₩10,045 | ₩10,185 | ₩9,857 | ₩10,045 | 0.00% | 99만 |
|---|
| 2026.01.12 | ₩10,179 | ₩10,219 | ₩9,951 | ₩10,099 | -0.79% | 72.7만 |
|---|
| 2026.01.09 | ₩10,474 | ₩10,582 | ₩10,112 | ₩10,219 | -2.43% | 98.5만 |
|---|
| 2026.01.08 | ₩10,354 | ₩10,555 | ₩10,159 | ₩10,461 | +1.04% | 85.4만 |
|---|
| 2026.01.07 | ₩10,461 | ₩10,528 | ₩10,233 | ₩10,367 | -0.90% | 76.9만 |
|---|
| 2026.01.06 | ₩10,675 | ₩10,716 | ₩10,293 | ₩10,501 | -1.63% | 107.8만 |
|---|
| 2026.01.05 | ₩10,675 | ₩10,890 | ₩10,434 | ₩10,702 | +0.25% | 99.6만 |
|---|
| 2026.01.02 | ₩10,421 | ₩10,702 | ₩10,287 | ₩10,568 | +1.42% | 63.6만 |
|---|
| 2025.12.31 | ₩10,394 | ₩10,595 | ₩10,260 | ₩10,367 | -0.26% | 109.6만 |
|---|
| 2025.12.30 | ₩10,930 | ₩11,038 | ₩10,421 | ₩10,447 | -4.42% | 130만 |
|---|
| 2025.12.29 | ₩11,547 | ₩11,735 | ₩10,917 | ₩10,997 | -4.76% | 97.8만 |
|---|
| 2025.12.26 | ₩11,762 | ₩12,030 | ₩11,554 | ₩11,628 | -1.14% | 65.9만 |
|---|
| 2025.12.24 | ₩11,520 | ₩11,936 | ₩11,520 | ₩11,896 | +3.26% | 36.1만 |
|---|
| 2025.12.23 | ₩11,842 | ₩12,070 | ₩11,507 | ₩11,614 | -1.93% | 71.7만 |
|---|
| 2025.12.22 | ₩12,338 | ₩12,419 | ₩11,775 | ₩12,057 | -2.28% | 85.8만 |
|---|
| 2025.12.19 | ₩12,191 | ₩12,634 | ₩12,097 | ₩12,218 | +0.22% | 536.8만 |
|---|
| 2025.12.18 | ₩12,312 | ₩12,620 | ₩12,144 | ₩12,178 | -1.09% | 75.8만 |
|---|
| 2025.12.17 | ₩12,982 | ₩13,224 | ₩12,139 | ₩12,218 | -5.89% | 94.6만 |
|---|
| 2025.12.16 | ₩12,526 | ₩13,398 | ₩12,473 | ₩12,969 | +3.53% | 92.3만 |
|---|
| 2025.12.15 | ₩13,009 | ₩13,143 | ₩12,486 | ₩12,593 | -3.20% | 73.7만 |
|---|
| 2025.12.12 | ₩13,613 | ₩13,787 | ₩12,888 | ₩13,022 | -4.33% | 90.9만 |
|---|
| 2025.12.11 | ₩12,714 | ₩13,599 | ₩12,620 | ₩13,452 | +5.80% | 109.4만 |
|---|
| 2025.12.10 | ₩12,178 | ₩13,411 | ₩11,950 | ₩12,969 | +6.50% | 151만 |
|---|
| 2025.12.09 | ₩11,386 | ₩12,365 | ₩11,268 | ₩12,178 | +6.95% | 121.3만 |
|---|
| 2025.12.08 | ₩10,917 | ₩11,527 | ₩10,865 | ₩11,480 | +5.16% | 117.6만 |
|---|
| 2025.12.05 | ₩11,199 | ₩11,507 | ₩10,836 | ₩10,877 | -2.87% | 69만 |
|---|
| 2025.12.04 | ₩11,212 | ₩11,413 | ₩11,119 | ₩11,212 | 0.00% | 47.7만 |
|---|
| 2025.12.03 | ₩10,944 | ₩11,239 | ₩10,823 | ₩11,239 | +2.70% | 69만 |
|---|
| 2025.12.02 | ₩10,769 | ₩11,199 | ₩10,528 | ₩10,957 | +1.74% | 69.4만 |
|---|
| 2025.12.01 | ₩10,971 | ₩11,292 | ₩10,689 | ₩10,783 | -1.71% | 72.8만 |
|---|
| 2025.11.28 | ₩11,011 | ₩11,319 | ₩10,968 | ₩11,131 | +1.10% | 27만 |
|---|
| 2025.11.26 | ₩11,185 | ₩11,279 | ₩10,863 | ₩11,011 | -1.56% | 54.2만 |
|---|
| 2025.11.25 | ₩11,400 | ₩11,400 | ₩10,944 | ₩11,212 | -1.65% | 85.1만 |
|---|
| 2025.11.24 | ₩10,018 | ₩11,547 | ₩9,991 | ₩11,400 | +13.79% | 193.9만 |
|---|
| 2025.11.21 | ₩9,965 | ₩10,213 | ₩9,804 | ₩9,911 | -0.54% | 62.4만 |
|---|
| 2025.11.20 | ₩10,260 | ₩10,729 | ₩10,018 | ₩10,018 | -2.35% | 79.4만 |
|---|
| 2025.11.19 | ₩10,608 | ₩10,716 | ₩10,139 | ₩10,152 | -4.30% | 108.5만 |
|---|
| 2025.11.18 | ₩10,126 | ₩10,756 | ₩10,085 | ₩10,716 | +5.83% | 94.1만 |
|---|
| 2025.11.17 | ₩10,327 | ₩10,655 | ₩9,991 | ₩10,206 | -1.17% | 138.1만 |
|---|
| 2025.11.14 | ₩11,064 | ₩11,909 | ₩10,595 | ₩10,635 | -3.88% | 136만 |
|---|
| 2025.11.13 | ₩11,681 | ₩11,850 | ₩11,145 | ₩11,427 | -2.18% | 129.2만 |
|---|
| 2025.11.12 | ₩11,748 | ₩11,862 | ₩11,547 | ₩11,802 | +0.46% | 91.2만 |
|---|
| 2025.11.11 | ₩12,070 | ₩12,140 | ₩11,715 | ₩11,748 | -2.67% | 73만 |
|---|
| 2025.11.10 | ₩12,271 | ₩12,473 | ₩11,896 | ₩12,070 | -1.64% | 63.8만 |
|---|
| 2025.11.07 | ₩11,775 | ₩12,245 | ₩11,400 | ₩12,218 | +3.76% | 84.8만 |
|---|
| 2025.11.06 | ₩12,137 | ₩12,309 | ₩11,681 | ₩11,869 | -2.21% | 91.6만 |
|---|
| 2025.11.05 | ₩12,218 | ₩12,406 | ₩12,003 | ₩12,285 | +0.55% | 82.4만 |
|---|
| 2025.11.04 | ₩12,607 | ₩12,794 | ₩12,178 | ₩12,231 | -2.98% | 80.4만 |
|---|
| 2025.11.03 | ₩13,277 | ₩13,336 | ₩12,566 | ₩12,875 | -3.03% | 88.5만 |
|---|
| 2025.10.31 | ₩13,452 | ₩13,546 | ₩13,250 | ₩13,411 | -0.30% | 80.6만 |
|---|
| 2025.10.30 | ₩13,076 | ₩13,814 | ₩13,063 | ₩13,452 | +2.87% | 76.5만 |
|---|
| 2025.10.29 | ₩13,411 | ₩13,747 | ₩13,143 | ₩13,264 | -1.10% | 132만 |
|---|
| 2025.10.28 | ₩13,733 | ₩13,948 | ₩13,438 | ₩13,438 | -2.15% | 72.2만 |
|---|
| 2025.10.27 | ₩14,551 | ₩14,699 | ₩13,706 | ₩13,747 | -5.53% | 100만 |
|---|
| 2025.10.24 | ₩15,128 | ₩15,276 | ₩14,310 | ₩14,511 | -4.08% | 109.7만 |
|---|
| 2025.10.23 | ₩14,820 | ₩15,101 | ₩14,685 | ₩14,994 | +1.18% | 44.7만 |
|---|
| 2025.10.22 | ₩14,900 | ₩15,001 | ₩14,542 | ₩14,820 | -0.54% | 75.2만 |
|---|
| 2025.10.21 | ₩14,900 | ₩15,423 | ₩14,793 | ₩15,115 | +1.44% | 38.7만 |
|---|
| 2025.10.20 | ₩15,141 | ₩15,463 | ₩14,873 | ₩15,182 | +0.27% | 60.9만 |
|---|
| 2025.10.17 | ₩14,753 | ₩14,994 | ₩14,592 | ₩14,887 | +0.91% | 51.9만 |
|---|
| 2025.10.16 | ₩15,155 | ₩15,316 | ₩14,498 | ₩14,525 | -4.16% | 115.1만 |
|---|
| 2025.10.15 | ₩15,557 | ₩15,785 | ₩14,967 | ₩15,128 | -2.76% | 72.7만 |
|---|
| 2025.10.14 | ₩15,235 | ₩15,691 | ₩15,222 | ₩15,530 | +1.94% | 59.3만 |
|---|
| 2025.10.13 | ₩15,034 | ₩15,584 | ₩15,007 | ₩15,584 | +3.66% | 56.9만 |
|---|
| 2025.10.10 | ₩15,960 | ₩16,053 | ₩14,927 | ₩14,954 | -6.30% | 140.8만 |
|---|