시장 데이터를 불러오는 중
전체 종목
Newmark Group, Inc. - Class A Common Stock 과거 주가
Newmark Group, Inc. - Class A Common Stock · NMRK · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newmark Group, Inc. - Class A Common Stock · NMRK · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,661 | ₩16,901 | ₩16,067 | ₩16,167 | -2.96% | 154.9만 |
| 2026.10.08 | ₩16,061 | ₩16,748 | ₩16,007 | ₩16,701 | +3.99% | 182만 |
| 2026.10.07 | ₩16,581 | ₩16,708 | ₩15,874 | ₩16,268 | -1.89% | 165.3만 |
| 2026.10.06 | ₩16,914 | ₩17,115 | ₩16,721 | ₩16,794 | -0.71% | 146.4만 |
| 2026.10.05 | ₩16,794 | ₩16,981 | ₩16,648 | ₩16,781 | -0.08% | 131만 |
| 2026.10.02 | ₩17,328 | ₩17,548 | ₩16,821 | ₩16,874 | -2.62% | 185.9만 |
| 2026.10.01 | ₩16,354 | ₩17,055 | ₩16,274 | ₩16,874 | +3.18% | 261.8만 |
| 2026.09.30 | ₩16,741 | ₩16,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,201 |
| ₩16,354 |
| -2.31% |
| 236.2만 |
| 2026.09.29 | ₩16,648 | ₩16,921 | ₩16,501 | ₩16,634 | -0.08% | 172.2만 |
|---|
| 2026.09.28 | ₩17,141 | ₩17,268 | ₩16,574 | ₩16,661 | -2.80% | 215.6만 |
|---|
| 2026.09.25 | ₩17,488 | ₩17,802 | ₩17,368 | ₩17,421 | -0.38% | 251.2만 |
|---|
| 2026.09.24 | ₩17,515 | ₩17,868 | ₩17,281 | ₩17,475 | -0.23% | 218.8만 |
|---|
| 2026.09.23 | ₩18,489 | ₩18,489 | ₩17,468 | ₩17,515 | -5.27% | 185.9만 |
|---|
| 2026.09.22 | ₩18,835 | ₩19,228 | ₩18,462 | ₩18,595 | -1.27% | 235.4만 |
|---|
| 2026.09.21 | ₩18,582 | ₩18,782 | ₩18,469 | ₩18,635 | +0.29% | 251.4만 |
|---|
| 2026.09.18 | ₩18,248 | ₩18,595 | ₩18,095 | ₩18,595 | +1.90% | 617.6만 |
|---|
| 2026.09.17 | ₩19,276 | ₩19,342 | ₩18,322 | ₩18,455 | -4.26% | 322.3만 |
|---|
| 2026.09.16 | ₩19,276 | ₩19,276 | ₩18,615 | ₩18,929 | -1.80% | 171.3만 |
|---|
| 2026.09.15 | ₩18,995 | ₩19,116 | ₩18,755 | ₩19,009 | +0.07% | 138.3만 |
|---|
| 2026.09.14 | ₩19,249 | ₩19,396 | ₩18,835 | ₩18,942 | -1.59% | 194.9만 |
|---|
| 2026.09.11 | ₩19,182 | ₩19,349 | ₩18,929 | ₩19,236 | +0.28% | 127.9만 |
|---|
| 2026.09.10 | ₩19,249 | ₩19,329 | ₩18,789 | ₩18,902 | -1.80% | 90.7만 |
|---|
| 2026.09.09 | ₩19,702 | ₩19,863 | ₩19,436 | ₩19,542 | -0.81% | 112.7만 |
|---|
| 2026.09.08 | ₩20,103 | ₩20,103 | ₩19,596 | ₩19,782 | -1.59% | 150.4만 |
|---|
| 2026.09.04 | ₩19,742 | ₩20,463 | ₩19,449 | ₩20,343 | +3.04% | 234.1만 |
|---|
| 2026.09.03 | ₩19,756 | ₩20,263 | ₩19,596 | ₩19,896 | +0.71% | 164.6만 |
|---|
| 2026.09.02 | ₩20,343 | ₩20,489 | ₩19,289 | ₩19,342 | -4.92% | 202.6만 |
|---|
| 2026.09.01 | ₩20,143 | ₩20,463 | ₩19,782 | ₩20,036 | -0.53% | 168.8만 |
|---|
| 2026.08.31 | ₩20,823 | ₩20,910 | ₩20,289 | ₩20,316 | -2.43% | 184.9만 |
|---|
| 2026.08.28 | ₩20,770 | ₩21,290 | ₩20,770 | ₩21,116 | +1.67% | 119.6만 |
|---|
| 2026.08.27 | ₩20,850 | ₩21,050 | ₩20,650 | ₩20,730 | -0.58% | 98.2만 |
|---|
| 2026.08.26 | ₩21,383 | ₩21,517 | ₩20,983 | ₩21,023 | -1.68% | 104.8만 |
|---|
| 2026.08.25 | ₩21,503 | ₩21,590 | ₩20,983 | ₩21,343 | -0.74% | 130.6만 |
|---|
| 2026.08.24 | ₩21,623 | ₩21,730 | ₩21,103 | ₩21,437 | -0.86% | 102만 |
|---|
| 2026.08.21 | ₩21,517 | ₩21,690 | ₩21,170 | ₩21,623 | +0.50% | 107만 |
|---|
| 2026.08.20 | ₩21,450 | ₩21,803 | ₩21,263 | ₩21,317 | -0.62% | 138.3만 |
|---|
| 2026.08.19 | ₩20,596 | ₩21,943 | ₩20,413 | ₩21,903 | +6.35% | 252.8만 |
|---|
| 2026.08.18 | ₩20,263 | ₩20,610 | ₩20,063 | ₩20,249 | -0.07% | 113.7만 |
|---|
| 2026.08.17 | ₩20,236 | ₩20,503 | ₩19,943 | ₩20,183 | -0.26% | 131.7만 |
|---|
| 2026.08.14 | ₩20,143 | ₩20,449 | ₩20,116 | ₩20,343 | +0.99% | 83.8만 |
|---|
| 2026.08.13 | ₩19,983 | ₩20,476 | ₩19,742 | ₩20,409 | +2.14% | 112.2만 |
|---|
| 2026.08.12 | ₩19,876 | ₩19,956 | ₩19,556 | ₩19,769 | -0.54% | 92.7만 |
|---|
| 2026.08.11 | ₩19,169 | ₩19,716 | ₩18,989 | ₩19,702 | +2.78% | 156.6만 |
|---|
| 2026.08.10 | ₩19,556 | ₩19,769 | ₩18,822 | ₩18,929 | -3.21% | 126.1만 |
|---|
| 2026.08.07 | ₩19,196 | ₩20,316 | ₩19,196 | ₩19,756 | +2.92% | 132.5만 |
|---|
| 2026.08.06 | ₩20,463 | ₩20,863 | ₩19,856 | ₩20,023 | -2.15% | 103.9만 |
|---|
| 2026.08.05 | ₩21,063 | ₩21,203 | ₩20,690 | ₩20,783 | -1.33% | 134.2만 |
|---|
| 2026.08.04 | ₩20,396 | ₩21,203 | ₩20,356 | ₩21,076 | +3.34% | 186.7만 |
|---|
| 2026.08.03 | ₩20,276 | ₩20,503 | ₩20,109 | ₩20,409 | +0.66% | 202.4만 |
|---|
| 2026.07.31 | ₩20,183 | ₩20,276 | ₩19,702 | ₩20,003 | -0.89% | 160.1만 |
|---|
| 2026.07.30 | ₩20,236 | ₩20,623 | ₩19,756 | ₩20,116 | -0.59% | 213.8만 |
|---|
| 2026.07.29 | ₩20,529 | ₩21,477 | ₩19,656 | ₩19,863 | -3.25% | 294.5만 |
|---|
| 2026.07.28 | ₩21,343 | ₩21,810 | ₩21,330 | ₩21,603 | +1.22% | 123.5만 |
|---|
| 2026.07.27 | ₩20,970 | ₩21,470 | ₩20,780 | ₩21,196 | +1.08% | 96.6만 |
|---|
| 2026.07.24 | ₩20,303 | ₩20,876 | ₩20,156 | ₩20,529 | +1.12% | 89.5만 |
|---|
| 2026.07.23 | ₩20,116 | ₩20,396 | ₩19,829 | ₩20,076 | -0.20% | 86.2만 |
|---|
| 2026.07.22 | ₩20,996 | ₩21,223 | ₩20,189 | ₩20,463 | -2.54% | 117.4만 |
|---|
| 2026.07.21 | ₩20,743 | ₩21,250 | ₩20,716 | ₩20,996 | +1.22% | 164.1만 |
|---|
| 2026.07.20 | ₩21,010 | ₩21,050 | ₩20,503 | ₩20,690 | -1.52% | 124만 |
|---|
| 2026.07.17 | ₩21,023 | ₩21,357 | ₩20,690 | ₩20,810 | -1.02% | 134.2만 |
|---|
| 2026.07.16 | ₩20,663 | ₩21,210 | ₩20,663 | ₩21,210 | +2.65% | 101.5만 |
|---|
| 2026.07.15 | ₩19,769 | ₩21,070 | ₩19,562 | ₩20,690 | +4.66% | 128.2만 |
|---|
| 2026.07.14 | ₩20,023 | ₩20,276 | ₩19,589 | ₩19,609 | -2.07% | 111.7만 |
|---|
| 2026.07.13 | ₩20,423 | ₩20,783 | ₩19,956 | ₩20,129 | -1.44% | 99만 |
|---|
| 2026.07.10 | ₩20,543 | ₩20,816 | ₩20,263 | ₩20,276 | -1.30% | 71.2만 |
|---|
| 2026.07.09 | ₩20,529 | ₩20,850 | ₩20,349 | ₩20,463 | -0.32% | 82.9만 |
|---|
| 2026.07.08 | ₩20,703 | ₩20,776 | ₩20,076 | ₩20,543 | -0.77% | 166.8만 |
|---|
| 2026.07.07 | ₩21,116 | ₩21,517 | ₩20,810 | ₩20,876 | -1.14% | 144만 |
|---|
| 2026.07.06 | ₩21,130 | ₩21,210 | ₩20,796 | ₩20,810 | -1.52% | 92.6만 |
|---|
| 2026.07.02 | ₩20,663 | ₩20,996 | ₩20,650 | ₩20,970 | +1.48% | 110만 |
|---|
| 2026.07.01 | ₩20,156 | ₩20,876 | ₩20,156 | ₩20,636 | +2.38% | 122.8만 |
|---|
| 2026.06.30 | ₩20,263 | ₩20,316 | ₩20,036 | ₩20,156 | -0.53% | 103만 |
|---|
| 2026.06.29 | ₩20,049 | ₩20,416 | ₩19,782 | ₩20,356 | +1.53% | 158.6만 |
|---|
| 2026.06.26 | ₩20,076 | ₩20,523 | ₩19,843 | ₩20,369 | +1.46% | 547.4만 |
|---|
| 2026.06.25 | ₩20,183 | ₩20,570 | ₩19,822 | ₩20,036 | -0.73% | 105만 |
|---|
| 2026.06.24 | ₩20,116 | ₩20,503 | ₩19,909 | ₩20,036 | -0.40% | 109.7만 |
|---|
| 2026.06.23 | ₩19,903 | ₩20,263 | ₩19,689 | ₩20,063 | +0.80% | 118.4만 |
|---|
| 2026.06.22 | ₩19,742 | ₩20,116 | ₩19,582 | ₩19,716 | -0.14% | 100.5만 |
|---|
| 2026.06.18 | ₩19,956 | ₩20,169 | ₩19,716 | ₩19,836 | -0.60% | 169.9만 |
|---|
| 2026.06.17 | ₩20,343 | ₩20,963 | ₩19,589 | ₩19,662 | -3.34% | 129.6만 |
|---|
| 2026.06.16 | ₩20,276 | ₩20,529 | ₩20,216 | ₩20,436 | +0.79% | 138.3만 |
|---|
| 2026.06.15 | ₩20,343 | ₩20,863 | ₩19,903 | ₩20,063 | -1.38% | 97.2만 |
|---|
| 2026.06.12 | ₩19,796 | ₩20,496 | ₩19,760 | ₩20,249 | +2.29% | 96.6만 |
|---|
| 2026.06.11 | ₩20,143 | ₩20,143 | ₩19,469 | ₩19,756 | -1.92% | 112.8만 |
|---|
| 2026.06.10 | ₩20,263 | ₩20,396 | ₩19,983 | ₩19,983 | -1.38% | 160.3만 |
|---|
| 2026.06.09 | ₩19,809 | ₩20,436 | ₩19,686 | ₩20,263 | +2.29% | 128.5만 |
|---|
| 2026.06.08 | ₩19,569 | ₩19,856 | ₩19,316 | ₩19,596 | +0.14% | 140.5만 |
|---|
| 2026.06.05 | ₩19,276 | ₩19,609 | ₩19,015 | ₩19,489 | +1.11% | 124.5만 |
|---|
| 2026.06.04 | ₩18,955 | ₩19,509 | ₩18,849 | ₩19,369 | +2.18% | 210.9만 |
|---|
| 2026.06.03 | ₩19,129 | ₩19,129 | ₩18,415 | ₩18,635 | -2.58% | 126만 |
|---|
| 2026.06.02 | ₩18,382 | ₩19,656 | ₩18,328 | ₩19,236 | +4.64% | 132.5만 |
|---|
| 2026.06.01 | ₩18,422 | ₩18,662 | ₩18,168 | ₩18,649 | +1.23% | 157.8만 |
|---|
| 2026.05.29 | ₩18,902 | ₩19,256 | ₩18,575 | ₩18,635 | -1.41% | 131.1만 |
|---|
| 2026.05.28 | ₩19,209 | ₩19,456 | ₩18,922 | ₩19,022 | -0.97% | 113.1만 |
|---|
| 2026.05.27 | ₩19,449 | ₩19,889 | ₩18,942 | ₩19,342 | -0.55% | 110.4만 |
|---|
| 2026.05.26 | ₩19,516 | ₩19,742 | ₩19,156 | ₩19,342 | -0.89% | 102.8만 |
|---|
| 2026.05.22 | ₩19,382 | ₩19,542 | ₩19,134 | ₩19,476 | +0.48% | 115.9만 |
|---|
| 2026.05.21 | ₩18,995 | ₩19,449 | ₩18,649 | ₩19,382 | +2.04% | 125.1만 |
|---|
| 2026.05.20 | ₩18,609 | ₩19,316 | ₩18,355 | ₩19,289 | +3.66% | 142.2만 |
|---|
| 2026.05.19 | ₩19,075 | ₩19,249 | ₩18,589 | ₩18,609 | -2.45% | 126.6만 |
|---|
| 2026.05.18 | ₩19,222 | ₩19,676 | ₩19,035 | ₩19,075 | -0.76% | 159.6만 |
|---|
| 2026.05.15 | ₩19,542 | ₩19,590 | ₩18,902 | ₩19,169 | -1.91% | 162.1만 |
|---|
| 2026.05.14 | ₩21,236 | ₩21,390 | ₩19,716 | ₩19,729 | -7.10% | 162.8만 |
|---|
| 2026.05.13 | ₩21,250 | ₩21,303 | ₩20,836 | ₩21,130 | -0.56% | 101.8만 |
|---|
| 2026.05.12 | ₩22,024 | ₩22,024 | ₩21,463 | ₩21,530 | -2.24% | 121.7만 |
|---|
| 2026.05.11 | ₩22,317 | ₩22,450 | ₩21,830 | ₩22,050 | -1.20% | 142.4만 |
|---|
| 2026.05.08 | ₩22,557 | ₩22,851 | ₩22,210 | ₩22,317 | -1.06% | 145.7만 |
|---|
| 2026.05.07 | ₩22,157 | ₩22,528 | ₩22,102 | ₩22,504 | +1.57% | 126.8만 |
|---|
| 2026.05.06 | ₩22,090 | ₩22,437 | ₩22,077 | ₩22,144 | +0.24% | 134.1만 |
|---|
| 2026.05.05 | ₩20,943 | ₩21,810 | ₩20,783 | ₩21,783 | +4.01% | 163.7만 |
|---|
| 2026.05.04 | ₩21,143 | ₩21,623 | ₩20,583 | ₩20,863 | -1.32% | 210.4만 |
|---|
| 2026.05.01 | ₩21,797 | ₩22,204 | ₩21,290 | ₩21,397 | -1.84% | 303.7만 |
|---|
| 2026.04.30 | ₩21,223 | ₩21,717 | ₩20,529 | ₩21,503 | +1.32% | 266.6만 |
|---|
| 2026.04.29 | ₩21,650 | ₩21,767 | ₩20,936 | ₩21,036 | -2.83% | 122.6만 |
|---|
| 2026.04.28 | ₩22,064 | ₩22,304 | ₩21,637 | ₩21,890 | -0.79% | 115.2만 |
|---|
| 2026.04.27 | ₩21,156 | ₩22,170 | ₩21,096 | ₩21,903 | +3.53% | 162.6만 |
|---|
| 2026.04.24 | ₩21,183 | ₩21,530 | ₩21,076 | ₩21,397 | +1.01% | 83.9만 |
|---|
| 2026.04.23 | ₩22,330 | ₩22,664 | ₩21,076 | ₩21,383 | -4.24% | 176.3만 |
|---|
| 2026.04.22 | ₩21,837 | ₩22,177 | ₩21,577 | ₩22,077 | +1.10% | 170.6만 |
|---|
| 2026.04.21 | ₩22,117 | ₩22,584 | ₩21,503 | ₩21,583 | -2.41% | 153.2만 |
|---|
| 2026.04.20 | ₩21,957 | ₩22,230 | ₩21,930 | ₩22,104 | +0.67% | 140.8만 |
|---|
| 2026.04.17 | ₩21,463 | ₩22,224 | ₩21,256 | ₩22,050 | +2.73% | 113.1만 |
|---|
| 2026.04.16 | ₩21,236 | ₩21,397 | ₩20,823 | ₩20,903 | -1.57% | 107.6만 |
|---|
| 2026.04.15 | ₩21,010 | ₩21,303 | ₩21,010 | ₩21,196 | +0.89% | 80.5만 |
|---|
| 2026.04.14 | ₩20,650 | ₩21,236 | ₩20,476 | ₩20,983 | +1.61% | 102.6만 |
|---|
| 2026.04.13 | ₩20,183 | ₩20,796 | ₩19,983 | ₩20,636 | +2.25% | 117.1만 |
|---|
| 2026.04.10 | ₩20,356 | ₩20,516 | ₩20,049 | ₩20,209 | -0.72% | 106.5만 |
|---|
| 2026.04.09 | ₩20,249 | ₩20,596 | ₩19,869 | ₩20,409 | +0.79% | 126.1만 |
|---|
| 2026.04.08 | ₩20,529 | ₩20,743 | ₩20,303 | ₩20,516 | -0.06% | 179.8만 |
|---|
| 2026.04.07 | ₩19,409 | ₩19,809 | ₩19,276 | ₩19,542 | +0.69% | 106.5만 |
|---|
| 2026.04.06 | ₩19,436 | ₩19,742 | ₩19,382 | ₩19,569 | +0.69% | 83.8만 |
|---|
| 2026.04.02 | ₩19,462 | ₩19,956 | ₩19,075 | ₩19,516 | +0.27% | 131.6만 |
|---|
| 2026.04.01 | ₩20,129 | ₩20,209 | ₩19,809 | ₩19,863 | -1.33% | 162.7만 |
|---|
| 2026.03.31 | ₩20,023 | ₩20,383 | ₩19,482 | ₩19,996 | -0.13% | 221.7만 |
|---|
| 2026.03.30 | ₩19,342 | ₩19,943 | ₩19,222 | ₩19,582 | +1.24% | 270만 |
|---|
| 2026.03.27 | ₩19,596 | ₩19,716 | ₩18,955 | ₩19,075 | -2.65% | 232.8만 |
|---|
| 2026.03.26 | ₩19,863 | ₩20,423 | ₩19,756 | ₩19,889 | +0.13% | 182.1만 |
|---|
| 2026.03.25 | ₩19,796 | ₩20,116 | ₩19,376 | ₩20,063 | +1.35% | 185.1만 |
|---|
| 2026.03.24 | ₩19,222 | ₩19,689 | ₩18,829 | ₩19,529 | +1.60% | 190.5만 |
|---|
| 2026.03.23 | ₩19,782 | ₩19,863 | ₩19,276 | ₩19,409 | -1.89% | 262.3만 |
|---|
| 2026.03.20 | ₩19,356 | ₩19,522 | ₩18,975 | ₩19,022 | -1.72% | 271.7만 |
|---|
| 2026.03.19 | ₩19,222 | ₩19,689 | ₩19,182 | ₩19,556 | +1.73% | 190.9만 |
|---|
| 2026.03.18 | ₩19,449 | ₩19,689 | ₩19,409 | ₩19,449 | 0.00% | 167.7만 |
|---|
| 2026.03.17 | ₩19,582 | ₩20,076 | ₩19,482 | ₩19,609 | +0.14% | 163.6만 |
|---|
| 2026.03.16 | ₩19,209 | ₩19,609 | ₩18,895 | ₩19,236 | +0.14% | 202.9만 |
|---|
| 2026.03.13 | ₩18,689 | ₩19,196 | ₩18,413 | ₩18,929 | +1.28% | 153.2만 |
|---|
| 2026.03.12 | ₩18,222 | ₩18,889 | ₩18,102 | ₩18,489 | +1.46% | 170.8만 |
|---|
| 2026.03.11 | ₩18,755 | ₩19,022 | ₩18,328 | ₩18,702 | -0.28% | 163.5만 |
|---|
| 2026.03.10 | ₩19,142 | ₩19,609 | ₩18,542 | ₩18,875 | -1.39% | 202.3만 |
|---|
| 2026.03.09 | ₩18,595 | ₩19,436 | ₩18,288 | ₩19,329 | +3.95% | 187.1만 |
|---|
| 2026.03.06 | ₩19,049 | ₩19,489 | ₩18,729 | ₩19,049 | 0.00% | 189.9만 |
|---|
| 2026.03.05 | ₩19,836 | ₩20,249 | ₩19,529 | ₩19,622 | -1.08% | 207.1만 |
|---|
| 2026.03.04 | ₩19,409 | ₩20,223 | ₩19,409 | ₩20,116 | +3.64% | 201.5만 |
|---|
| 2026.03.03 | ₩18,395 | ₩19,831 | ₩18,155 | ₩19,449 | +5.73% | 260.4만 |
|---|
| 2026.03.02 | ₩18,409 | ₩19,336 | ₩18,288 | ₩18,915 | +2.75% | 167.5만 |
|---|
| 2026.02.27 | ₩19,489 | ₩19,622 | ₩18,862 | ₩19,369 | -0.62% | 303.3만 |
|---|
| 2026.02.26 | ₩19,809 | ₩20,363 | ₩19,733 | ₩19,863 | +0.27% | 108.5만 |
|---|
| 2026.02.25 | ₩19,796 | ₩20,143 | ₩19,209 | ₩19,542 | -1.28% | 205.8만 |
|---|
| 2026.02.24 | ₩19,209 | ₩19,769 | ₩19,209 | ₩19,636 | +2.22% | 120.6만 |
|---|
| 2026.02.23 | ₩19,876 | ₩20,023 | ₩19,095 | ₩19,276 | -3.02% | 102.4만 |
|---|
| 2026.02.20 | ₩20,463 | ₩20,756 | ₩20,049 | ₩20,143 | -1.56% | 83.3만 |
|---|
| 2026.02.19 | ₩20,343 | ₩20,656 | ₩20,036 | ₩20,356 | +0.07% | 303.6만 |
|---|
| 2026.02.18 | ₩19,542 | ₩20,770 | ₩19,489 | ₩20,676 | +5.80% | 156.7만 |
|---|
| 2026.02.17 | ₩19,742 | ₩19,903 | ₩19,236 | ₩19,502 | -1.22% | 108.6만 |
|---|
| 2026.02.13 | ₩19,276 | ₩19,836 | ₩18,462 | ₩19,769 | +2.56% | 214.5만 |
|---|
| 2026.02.12 | ₩20,049 | ₩20,289 | ₩17,822 | ₩19,116 | -4.66% | 524만 |
|---|
| 2026.02.11 | ₩23,237 | ₩23,304 | ₩19,422 | ₩19,943 | -14.18% | 230.5만 |
|---|
| 2026.02.10 | ₩23,024 | ₩23,598 | ₩22,944 | ₩23,037 | +0.06% | 89.9만 |
|---|
| 2026.02.09 | ₩22,650 | ₩23,144 | ₩22,304 | ₩23,064 | +1.83% | 124.9만 |
|---|
| 2026.02.06 | ₩22,037 | ₩22,644 | ₩21,757 | ₩22,477 | +2.00% | 134.8만 |
|---|
| 2026.02.05 | ₩21,863 | ₩22,064 | ₩21,417 | ₩21,583 | -1.28% | 157.3만 |
|---|
| 2026.02.04 | ₩21,850 | ₩22,144 | ₩20,983 | ₩21,823 | -0.12% | 150.3만 |
|---|
| 2026.02.03 | ₩23,157 | ₩23,317 | ₩21,590 | ₩21,717 | -6.22% | 215.5만 |
|---|
| 2026.02.02 | ₩23,344 | ₩24,024 | ₩23,024 | ₩23,157 | -0.80% | 147.4만 |
|---|
| 2026.01.30 | ₩23,451 | ₩23,971 | ₩23,077 | ₩23,784 | +1.42% | 110.1만 |
|---|
| 2026.01.29 | ₩23,304 | ₩23,624 | ₩22,877 | ₩23,624 | +1.37% | 109.9만 |
|---|
| 2026.01.28 | ₩23,051 | ₩23,524 | ₩22,944 | ₩23,144 | +0.41% | 99만 |
|---|
| 2026.01.27 | ₩23,037 | ₩23,231 | ₩22,664 | ₩22,917 | -0.52% | 88.2만 |
|---|
| 2026.01.26 | ₩22,797 | ₩23,184 | ₩22,604 | ₩23,091 | +1.29% | 119.1만 |
|---|
| 2026.01.23 | ₩23,171 | ₩23,424 | ₩22,610 | ₩22,797 | -1.61% | 118.9만 |
|---|
| 2026.01.22 | ₩23,918 | ₩24,345 | ₩23,317 | ₩23,438 | -2.01% | 85.1만 |
|---|
| 2026.01.21 | ₩23,104 | ₩24,024 | ₩23,004 | ₩23,678 | +2.48% | 114.6만 |
|---|
| 2026.01.20 | ₩22,624 | ₩23,031 | ₩22,490 | ₩22,731 | +0.47% | 69.8만 |
|---|
| 2026.01.16 | ₩23,291 | ₩23,744 | ₩23,144 | ₩23,264 | -0.11% | 115.9만 |
|---|
| 2026.01.15 | ₩22,397 | ₩23,518 | ₩22,397 | ₩23,371 | +4.35% | 75.3만 |
|---|
| 2026.01.14 | ₩22,557 | ₩23,277 | ₩21,877 | ₩22,397 | -0.71% | 85만 |
|---|
| 2026.01.13 | ₩23,157 | ₩23,344 | ₩22,557 | ₩22,677 | -2.07% | 59.5만 |
|---|
| 2026.01.12 | ₩22,891 | ₩23,317 | ₩22,250 | ₩23,224 | +1.46% | 72만 |
|---|
| 2026.01.09 | ₩23,171 | ₩23,564 | ₩22,811 | ₩23,011 | -0.69% | 109.3만 |
|---|
| 2026.01.08 | ₩23,424 | ₩23,691 | ₩23,129 | ₩23,157 | -1.14% | 78.3만 |
|---|
| 2026.01.07 | ₩23,651 | ₩23,771 | ₩23,184 | ₩23,451 | -0.85% | 81.1만 |
|---|
| 2026.01.06 | ₩23,104 | ₩23,498 | ₩22,597 | ₩23,451 | +1.50% | 113.3만 |
|---|
| 2026.01.05 | ₩22,504 | ₩23,531 | ₩22,444 | ₩23,384 | +3.91% | 89만 |
|---|
| 2026.01.02 | ₩23,091 | ₩23,411 | ₩22,530 | ₩22,637 | -1.96% | 62.5만 |
|---|
| 2025.12.31 | ₩23,357 | ₩23,357 | ₩23,064 | ₩23,131 | -0.97% | 65.8만 |
|---|
| 2025.12.30 | ₩23,438 | ₩23,558 | ₩23,291 | ₩23,357 | -0.34% | 47만 |
|---|
| 2025.12.29 | ₩23,544 | ₩23,758 | ₩23,277 | ₩23,518 | -0.11% | 46.5만 |
|---|
| 2025.12.26 | ₩23,558 | ₩23,718 | ₩23,357 | ₩23,544 | -0.06% | 37.7만 |
|---|
| 2025.12.24 | ₩23,504 | ₩23,678 | ₩23,397 | ₩23,598 | +0.40% | 30.4만 |
|---|
| 2025.12.23 | ₩23,131 | ₩23,631 | ₩23,037 | ₩23,491 | +1.56% | 67.4만 |
|---|
| 2025.12.22 | ₩23,251 | ₩23,544 | ₩23,171 | ₩23,331 | +0.34% | 88.5만 |
|---|
| 2025.12.19 | ₩23,571 | ₩23,691 | ₩23,211 | ₩23,344 | -0.96% | 249.9만 |
|---|
| 2025.12.18 | ₩23,371 | ₩23,836 | ₩23,171 | ₩23,624 | +1.08% | 108만 |
|---|
| 2025.12.17 | ₩22,851 | ₩23,171 | ₩22,811 | ₩23,051 | +0.88% | 150.6만 |
|---|
| 2025.12.16 | ₩22,797 | ₩23,491 | ₩22,731 | ₩22,891 | +0.41% | 160.8만 |
|---|
| 2025.12.15 | ₩23,037 | ₩23,371 | ₩22,664 | ₩22,757 | -1.22% | 105.8만 |
|---|
| 2025.12.12 | ₩23,091 | ₩23,144 | ₩22,650 | ₩23,104 | +0.06% | 93.3만 |
|---|
| 2025.12.11 | ₩22,984 | ₩23,491 | ₩22,851 | ₩22,977 | -0.03% | 144.9만 |
|---|
| 2025.12.10 | ₩22,690 | ₩23,157 | ₩22,570 | ₩22,771 | +0.35% | 160.1만 |
|---|
| 2025.12.09 | ₩22,597 | ₩23,064 | ₩21,963 | ₩22,797 | +0.89% | 71.1만 |
|---|
| 2025.12.08 | ₩23,411 | ₩23,604 | ₩22,457 | ₩22,731 | -2.91% | 155만 |
|---|
| 2025.12.05 | ₩23,771 | ₩23,771 | ₩23,144 | ₩23,264 | -2.13% | 101.8만 |
|---|
| 2025.12.04 | ₩23,491 | ₩23,964 | ₩23,347 | ₩23,731 | +1.02% | 109.9만 |
|---|
| 2025.12.03 | ₩23,224 | ₩23,744 | ₩22,477 | ₩23,704 | +2.07% | 132.4만 |
|---|
| 2025.12.02 | ₩23,678 | ₩23,678 | ₩22,731 | ₩23,077 | -2.54% | 93.7만 |
|---|
| 2025.12.01 | ₩22,717 | ₩23,329 | ₩22,610 | ₩23,011 | +1.29% | 102.5만 |
|---|
| 2025.11.28 | ₩23,211 | ₩23,304 | ₩22,935 | ₩23,184 | -0.11% | 39.2만 |
|---|
| 2025.11.26 | ₩22,811 | ₩23,424 | ₩22,784 | ₩23,237 | +1.87% | 94.6만 |
|---|
| 2025.11.25 | ₩22,424 | ₩23,091 | ₩22,186 | ₩22,997 | +2.56% | 120.6만 |
|---|
| 2025.11.24 | ₩21,957 | ₩22,384 | ₩21,437 | ₩22,237 | +1.28% | 255.7만 |
|---|
| 2025.11.21 | ₩20,503 | ₩22,124 | ₩20,503 | ₩21,983 | +7.22% | 151만 |
|---|
| 2025.11.20 | ₩21,383 | ₩21,527 | ₩20,389 | ₩20,436 | -4.43% | 108.9만 |
|---|
| 2025.11.19 | ₩20,676 | ₩21,090 | ₩20,456 | ₩20,903 | +1.10% | 118.7만 |
|---|
| 2025.11.18 | ₩20,903 | ₩21,116 | ₩20,489 | ₩20,636 | -1.28% | 129.3만 |
|---|
| 2025.11.17 | ₩21,890 | ₩22,090 | ₩20,916 | ₩20,996 | -4.08% | 139.5만 |
|---|
| 2025.11.14 | ₩22,024 | ₩22,102 | ₩21,703 | ₩21,903 | -0.55% | 111만 |
|---|
| 2025.11.13 | ₩22,904 | ₩23,151 | ₩21,970 | ₩22,050 | -3.73% | 158.1만 |
|---|
| 2025.11.12 | ₩23,304 | ₩23,471 | ₩22,931 | ₩23,064 | -1.03% | 113.1만 |
|---|
| 2025.11.11 | ₩22,904 | ₩23,491 | ₩22,884 | ₩23,317 | +1.81% | 118.6만 |
|---|
| 2025.11.10 | ₩23,277 | ₩23,344 | ₩22,441 | ₩22,704 | -2.46% | 93.4만 |
|---|
| 2025.11.07 | ₩22,771 | ₩23,371 | ₩22,697 | ₩23,211 | +1.93% | 102.5만 |
|---|
| 2025.11.06 | ₩23,184 | ₩23,431 | ₩22,710 | ₩22,771 | -1.78% | 138.3만 |
|---|
| 2025.11.05 | ₩23,277 | ₩23,611 | ₩22,424 | ₩22,957 | -1.38% | 125.7만 |
|---|
| 2025.11.04 | ₩23,277 | ₩23,679 | ₩23,144 | ₩23,491 | +0.92% | 150.5만 |
|---|
| 2025.11.03 | ₩23,531 | ₩23,824 | ₩23,064 | ₩23,371 | -0.68% | 198.6만 |
|---|
| 2025.10.31 | ₩23,931 | ₩24,225 | ₩23,464 | ₩23,784 | -0.61% | 208.1만 |
|---|
| 2025.10.30 | ₩24,878 | ₩25,092 | ₩23,237 | ₩24,104 | -3.11% | 153.7만 |
|---|
| 2025.10.29 | ₩25,599 | ₩25,612 | ₩24,765 | ₩24,838 | -2.97% | 126.9만 |
|---|
| 2025.10.28 | ₩25,558 | ₩25,799 | ₩25,385 | ₩25,599 | +0.16% | 108.3만 |
|---|
| 2025.10.27 | ₩25,892 | ₩26,172 | ₩25,565 | ₩25,799 | -0.36% | 98.3만 |
|---|
| 2025.10.24 | ₩26,199 | ₩26,459 | ₩25,558 | ₩25,985 | -0.81% | 102.4만 |
|---|
| 2025.10.23 | ₩25,692 | ₩26,252 | ₩25,232 | ₩25,812 | +0.47% | 169.4만 |
|---|
| 2025.10.22 | ₩25,252 | ₩25,705 | ₩24,885 | ₩25,692 | +1.74% | 107.8만 |
|---|
| 2025.10.21 | ₩24,705 | ₩25,212 | ₩24,371 | ₩25,078 | +1.51% | 111.6만 |
|---|
| 2025.10.20 | ₩24,478 | ₩25,012 | ₩24,265 | ₩24,811 | +1.36% | 82.6만 |
|---|
| 2025.10.17 | ₩23,811 | ₩24,398 | ₩23,611 | ₩24,318 | +2.13% | 99.9만 |
|---|
| 2025.10.16 | ₩24,665 | ₩24,745 | ₩23,851 | ₩24,024 | -2.60% | 113.8만 |
|---|
| 2025.10.15 | ₩24,104 | ₩24,598 | ₩23,878 | ₩24,558 | +1.88% | 120.6만 |
|---|
| 2025.10.14 | ₩22,891 | ₩24,098 | ₩22,891 | ₩23,904 | +4.43% | 102.7만 |
|---|
| 2025.10.13 | ₩22,944 | ₩23,357 | ₩22,811 | ₩23,237 | +1.28% | 72.2만 |
|---|
| 2025.10.10 | ₩23,024 | ₩23,531 | ₩22,624 | ₩22,664 | -1.56% | 104.8만 |
|---|