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 | ₩12,767 | ₩14,122 | ₩12,580 | ₩13,867 | +8.61% | 330.8만 |
| 2026.09.28–2026.10.02 | ₩14,417 | ₩15,061 | ₩12,526 | ₩12,767 | -11.44% | 459.9만 |
| 2026.09.21–2026.09.25 | ₩13,840 | ₩15,107 | ₩13,652 | ₩14,578 | +5.33% | 392.7만 |
| 2026.09.14–2026.09.18 | ₩15,302 | ₩15,986 | ₩13,572 | ₩13,840 | -9.55% | 1017만 |
| 2026.09.08–2026.09.11 | ₩14,323 | ₩16,241 | ₩14,001 | ₩15,275 | +6.65% | 545.6만 |
| 2026.08.31–2026.09.04 | ₩14,242 | ₩15,141 | ₩13,686 | ₩14,256 | +0.09% | 466.9만 |
| 2026.08.24–2026.08.28 | ₩14,323 | ₩14,953 | ₩13,880 | ₩14,363 | +0.28% | 403.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,798 |
| ₩12,995 |
| ₩14,417 |
| -2.01% |
| 793.7만 |
| 2026.08.10–2026.08.14 | ₩11,963 | ₩15,543 | ₩11,495 | ₩14,578 | +21.86% | 923만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,514 | ₩12,124 | ₩10,380 | ₩12,030 | +14.41% | 343.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,367 | ₩10,943 | ₩10,058 | ₩10,340 | -0.26% | 490.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,171 | ₩11,332 | ₩10,058 | ₩10,058 | -9.96% | 282.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,238 | ₩11,775 | ₩10,943 | ₩11,212 | -0.24% | 247만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,869 | ₩12,459 | ₩10,849 | ₩11,037 | -7.01% | 353.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,199 | ₩12,774 | ₩10,058 | ₩12,056 | +18.21% | 709만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,313 | ₩10,394 | ₩8,744 | ₩10,045 | -2.60% | 851.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,077 | ₩11,151 | ₩9,803 | ₩10,434 | -5.81% | 556.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,231 | ₩12,673 | ₩10,943 | ₩10,984 | -10.20% | 612.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,547 | ₩13,411 | ₩10,890 | ₩12,217 | +5.81% | 871.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,166 | ₩12,056 | ₩9,790 | ₩11,413 | +12.27% | 861.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,602 | ₩10,635 | ₩8,690 | ₩10,139 | +5.59% | 611.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,382 | ₩9,656 | ₩8,181 | ₩9,656 | +15.20% | 651.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,556 | ₩8,824 | ₩7,859 | ₩8,503 | -0.63% | 619.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,315 | ₩8,851 | ₩7,738 | ₩8,556 | +2.90% | 800.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,254 | ₩15,020 | ₩8,208 | ₩8,355 | -9.71% | 4205만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,926 | ₩9,495 | ₩7,658 | ₩9,321 | +17.60% | 340.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,591 | ₩8,154 | ₩7,094 | ₩8,073 | +6.36% | 406.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,725 | ₩7,845 | ₩6,853 | ₩7,617 | -1.39% | 551.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,321 | ₩9,522 | ₩7,577 | ₩7,886 | -15.40% | 624.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,575 | ₩9,990 | ₩8,968 | ₩9,267 | -3.22% | 309.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,112 | ₩10,112 | ₩9,079 | ₩9,428 | -6.76% | 277.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,778 | ₩10,528 | ₩7,754 | ₩10,233 | +31.55% | 427.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,416 | ₩8,301 | ₩7,349 | ₩7,980 | +7.59% | 317.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,309 | ₩7,671 | ₩7,108 | ₩7,537 | +3.12% | 241.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,167 | ₩8,932 | ₩6,947 | ₩7,242 | -11.33% | 631만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,213 | ₩9,321 | ₩7,888 | ₩8,194 | -11.06% | 725.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,286 | ₩10,394 | ₩9,160 | ₩9,254 | -10.04% | 549.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,420 | ₩10,729 | ₩9,857 | ₩10,326 | -0.90% | 403.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,179 | ₩10,722 | ₩9,857 | ₩10,648 | +4.61% | 436.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,675 | ₩10,890 | ₩10,112 | ₩10,219 | -4.27% | 468.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,547 | ₩11,735 | ₩10,259 | ₩10,568 | -8.48% | 401만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,338 | ₩12,419 | ₩11,507 | ₩11,627 | -5.76% | 259.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,009 | ₩13,398 | ₩12,097 | ₩12,217 | -6.08% | 873.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,917 | ₩13,787 | ₩10,864 | ₩13,022 | +19.29% | 590.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,970 | ₩11,507 | ₩10,528 | ₩10,876 | -0.86% | 327.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,018 | ₩11,547 | ₩9,991 | ₩11,131 | +11.11% | 360.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,326 | ₩10,756 | ₩9,803 | ₩9,911 | -4.03% | 482.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,271 | ₩12,472 | ₩10,595 | ₩10,635 | -13.33% | 493.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,277 | ₩13,336 | ₩11,399 | ₩12,217 | -7.98% | 427.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,551 | ₩14,698 | ₩13,062 | ₩13,411 | -7.83% | 461.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,141 | ₩15,463 | ₩14,310 | ₩14,511 | -4.16% | 329.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,034 | ₩15,785 | ₩14,497 | ₩14,886 | -0.98% | 355.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,959 | ₩16,053 | ₩14,926 | ₩14,953 | -6.30% | 140.8만 |
|---|