시장 데이터를 불러오는 중
전체 종목
뉴웰브랜즈 과거 주가
Newell Brands Inc. - Common Stock · NWL · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newell Brands Inc. - Common Stock · NWL · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,678 | ₩7,678 | ₩7,477 | ₩7,558 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,732 | ₩7,759 | ₩7,477 | ₩7,678 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,410 | ₩7,678 | ₩7,343 | ₩7,665 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,410 | ₩7,544 | ₩7,330 | ₩7,437 | +0.36% | 466만 |
| 2026.10.05 | ₩7,169 | ₩7,410 | ₩7,129 | ₩7,343 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,223 | ₩7,276 | ₩7,062 | ₩7,236 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,102 | ₩7,142 | ₩6,888 | ₩7,116 | +0.19% | 445만 |
| 2026.09.30 | ₩7,169 | ₩7,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,075 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,276 | ₩7,343 | ₩6,982 | ₩7,129 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,250 | ₩7,397 | ₩7,102 | ₩7,290 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,504 | ₩7,531 | ₩7,250 | ₩7,276 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,611 | ₩7,678 | ₩7,451 | ₩7,491 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,732 | ₩7,839 | ₩7,558 | ₩7,611 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,598 | ₩7,759 | ₩7,571 | ₩7,732 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,424 | ₩7,558 | ₩7,116 | ₩7,504 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,384 | ₩7,491 | ₩7,303 | ₩7,343 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,786 | ₩7,866 | ₩7,504 | ₩7,518 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,638 | ₩7,839 | ₩7,558 | ₩7,625 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,786 | ₩7,839 | ₩7,531 | ₩7,558 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,732 | ₩7,960 | ₩7,719 | ₩7,732 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,933 | ₩7,933 | ₩7,665 | ₩7,839 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩8,013 | ₩8,134 | ₩7,826 | ₩7,866 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,402 | ₩8,536 | ₩7,960 | ₩8,040 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,107 | ₩8,670 | ₩8,080 | ₩8,496 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,094 | ₩8,375 | ₩8,040 | ₩8,188 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,147 | ₩8,241 | ₩7,719 | ₩8,134 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,094 | ₩8,241 | ₩7,946 | ₩8,013 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,268 | ₩8,442 | ₩7,812 | ₩7,960 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,094 | ₩8,456 | ₩7,987 | ₩8,375 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩8,013 | ₩8,375 | ₩7,946 | ₩8,268 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,879 | ₩8,134 | ₩7,759 | ₩7,879 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,960 | ₩8,107 | ₩7,853 | ₩7,987 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,188 | ₩8,214 | ₩7,866 | ₩7,946 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,080 | ₩8,281 | ₩8,067 | ₩8,134 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,786 | ₩8,174 | ₩7,759 | ₩8,161 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,080 | ₩8,161 | ₩7,719 | ₩7,759 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩8,013 | ₩8,335 | ₩8,013 | ₩8,255 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,080 | ₩8,147 | ₩7,920 | ₩7,946 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,228 | ₩8,348 | ₩8,054 | ₩8,094 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,201 | ₩8,415 | ₩8,161 | ₩8,362 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,322 | ₩8,523 | ₩8,174 | ₩8,268 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,188 | ₩8,268 | ₩8,027 | ₩8,255 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,866 | ₩8,322 | ₩7,853 | ₩8,241 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,920 | ₩8,094 | ₩7,759 | ₩7,906 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,107 | ₩8,161 | ₩7,893 | ₩8,054 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,228 | ₩8,402 | ₩8,054 | ₩8,067 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,201 | ₩8,496 | ₩7,960 | ₩8,268 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,616 | ₩8,643 | ₩8,080 | ₩8,214 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,920 | ₩8,898 | ₩7,719 | ₩8,523 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,844 | ₩9,554 | ₩7,370 | ₩7,504 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,035 | ₩7,062 | ₩6,700 | ₩6,888 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,874 | ₩7,156 | ₩6,767 | ₩6,955 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,941 | ₩7,142 | ₩6,941 | ₩7,049 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩7,008 | ₩7,209 | ₩6,928 | ₩6,941 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,848 | ₩6,901 | ₩6,687 | ₩6,807 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,102 | ₩7,169 | ₩6,606 | ₩6,740 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,075 | ₩7,477 | ₩7,049 | ₩7,223 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,062 | ₩7,263 | ₩6,901 | ₩6,982 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,129 | ₩7,142 | ₩6,848 | ₩6,874 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,142 | ₩7,424 | ₩6,794 | ₩7,008 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,062 | ₩7,504 | ₩7,049 | ₩7,276 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,740 | ₩7,116 | ₩6,740 | ₩6,915 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,941 | ₩7,049 | ₩6,714 | ₩6,727 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,928 | ₩7,075 | ₩6,660 | ₩6,888 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,874 | ₩7,183 | ₩6,874 | ₩6,928 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,834 | ₩7,035 | ₩6,700 | ₩6,874 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,303 | ₩7,303 | ₩6,714 | ₩6,781 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,598 | ₩7,678 | ₩7,357 | ₩7,424 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,826 | ₩7,906 | ₩7,276 | ₩7,464 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,893 | ₩7,960 | ₩7,571 | ₩7,812 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,228 | ₩8,308 | ₩7,866 | ₩7,893 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,067 | ₩8,268 | ₩7,987 | ₩8,228 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,719 | ₩8,241 | ₩7,611 | ₩8,121 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,839 | ₩8,255 | ₩7,571 | ₩7,799 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,424 | ₩7,946 | ₩7,397 | ₩7,893 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,915 | ₩7,410 | ₩6,874 | ₩7,384 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,687 | ₩6,995 | ₩6,432 | ₩6,861 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,646 | ₩6,834 | ₩6,486 | ₩6,740 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,727 | ₩6,928 | ₩6,579 | ₩6,593 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,419 | ₩7,049 | ₩6,378 | ₩6,660 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,392 | ₩6,499 | ₩6,285 | ₩6,352 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,660 | ₩6,740 | ₩6,325 | ₩6,378 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,164 | ₩6,700 | ₩6,164 | ₩6,593 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,923 | ₩6,231 | ₩5,708 | ₩6,191 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,869 | ₩6,419 | ₩5,735 | ₩6,003 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,682 | ₩6,151 | ₩5,615 | ₩5,909 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,025 | ₩5,682 | ₩5,012 | ₩5,641 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,146 | ₩5,280 | ₩4,904 | ₩4,985 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,663 | ₩5,159 | ₩4,663 | ₩5,146 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,355 | ₩4,650 | ₩4,288 | ₩4,636 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,462 | ₩4,529 | ₩4,368 | ₩4,368 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,569 | ₩4,596 | ₩4,382 | ₩4,462 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,663 | ₩4,744 | ₩4,543 | ₩4,556 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,864 | ₩4,878 | ₩4,663 | ₩4,784 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,878 | ₩5,038 | ₩4,864 | ₩4,904 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,945 | ₩4,971 | ₩4,824 | ₩4,824 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,824 | ₩4,904 | ₩4,797 | ₩4,878 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,663 | ₩4,864 | ₩4,636 | ₩4,797 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,623 | ₩4,811 | ₩4,502 | ₩4,730 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,851 | ₩4,918 | ₩4,703 | ₩4,757 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,159 | ₩5,186 | ₩4,891 | ₩4,891 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,293 | ₩5,320 | ₩5,025 | ₩5,146 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,481 | ₩5,561 | ₩5,280 | ₩5,293 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,507 | ₩5,534 | ₩5,347 | ₩5,414 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,440 | ₩5,521 | ₩5,373 | ₩5,427 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,110 | ₩6,204 | ₩5,387 | ₩5,467 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩6,003 | ₩6,097 | ₩5,950 | ₩6,084 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,191 | ₩6,231 | ₩5,950 | ₩5,963 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,137 | ₩6,258 | ₩6,057 | ₩6,191 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,204 | ₩6,271 | ₩5,950 | ₩6,017 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,043 | ₩6,365 | ₩6,017 | ₩6,177 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,963 | ₩6,191 | ₩5,802 | ₩6,097 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,280 | ₩5,548 | ₩5,280 | ₩5,467 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,360 | ₩5,427 | ₩5,172 | ₩5,280 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,588 | ₩5,628 | ₩5,320 | ₩5,373 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,695 | ₩5,802 | ₩5,574 | ₩5,601 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,588 | ₩5,695 | ₩5,481 | ₩5,668 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,548 | ₩5,641 | ₩5,414 | ₩5,548 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,708 | ₩5,735 | ₩5,507 | ₩5,521 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,883 | ₩5,923 | ₩5,615 | ₩5,682 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,722 | ₩5,896 | ₩5,615 | ₩5,856 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,829 | ₩6,003 | ₩5,735 | ₩5,802 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,601 | ₩5,829 | ₩5,534 | ₩5,695 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,400 | ₩5,494 | ₩5,360 | ₩5,494 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,186 | ₩5,427 | ₩5,186 | ₩5,414 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,132 | ₩5,199 | ₩5,012 | ₩5,172 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,360 | ₩5,440 | ₩5,172 | ₩5,213 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,065 | ₩5,387 | ₩5,025 | ₩5,306 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,998 | ₩5,186 | ₩4,958 | ₩5,119 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,663 | ₩4,824 | ₩4,650 | ₩4,770 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,556 | ₩4,703 | ₩4,462 | ₩4,677 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,623 | ₩4,744 | ₩4,476 | ₩4,543 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,636 | ₩4,784 | ₩4,636 | ₩4,730 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,502 | ₩4,663 | ₩4,476 | ₩4,596 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,516 | ₩4,596 | ₩4,382 | ₩4,422 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,650 | ₩4,703 | ₩4,516 | ₩4,556 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,703 | ₩4,851 | ₩4,596 | ₩4,650 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,811 | ₩4,837 | ₩4,703 | ₩4,770 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,744 | ₩4,811 | ₩4,650 | ₩4,757 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,650 | ₩4,918 | ₩4,596 | ₩4,797 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,744 | ₩4,744 | ₩4,462 | ₩4,502 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,998 | ₩5,012 | ₩4,636 | ₩4,744 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,132 | ₩5,172 | ₩5,025 | ₩5,038 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,239 | ₩5,333 | ₩5,146 | ₩5,159 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,427 | ₩5,467 | ₩5,213 | ₩5,226 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,641 | ₩5,695 | ₩5,400 | ₩5,414 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,668 | ₩5,708 | ₩5,481 | ₩5,521 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,708 | ₩5,762 | ₩5,615 | ₩5,749 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,722 | ₩5,869 | ₩5,574 | ₩5,668 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,574 | ₩5,749 | ₩5,347 | ₩5,722 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,695 | ₩5,722 | ₩5,507 | ₩5,682 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,043 | ₩6,137 | ₩5,722 | ₩5,762 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,896 | ₩6,137 | ₩5,829 | ₩6,084 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,762 | ₩5,869 | ₩5,628 | ₩5,856 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,950 | ₩6,003 | ₩5,829 | ₩5,950 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,084 | ₩6,124 | ₩5,950 | ₩6,097 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,124 | ₩6,231 | ₩6,017 | ₩6,191 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,191 | ₩6,191 | ₩5,936 | ₩6,110 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,218 | ₩6,352 | ₩6,137 | ₩6,177 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,459 | ₩6,459 | ₩6,164 | ₩6,218 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,271 | ₩6,553 | ₩6,191 | ₩6,539 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,325 | ₩6,352 | ₩6,191 | ₩6,311 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,271 | ₩6,486 | ₩6,191 | ₩6,352 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,298 | ₩6,325 | ₩6,137 | ₩6,258 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,110 | ₩6,325 | ₩6,057 | ₩6,298 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,070 | ₩6,298 | ₩5,869 | ₩6,030 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,137 | ₩6,218 | ₩5,963 | ₩6,043 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,043 | ₩6,191 | ₩5,789 | ₩6,097 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,151 | ₩6,285 | ₩5,990 | ₩6,084 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,360 | ₩6,405 | ₩5,347 | ₩6,204 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,164 | ₩6,231 | ₩5,923 | ₩6,057 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,896 | ₩6,231 | ₩5,896 | ₩6,137 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,802 | ₩6,043 | ₩5,775 | ₩5,896 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,695 | ₩5,896 | ₩5,641 | ₩5,816 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,601 | ₩5,816 | ₩5,588 | ₩5,695 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,802 | ₩5,842 | ₩5,481 | ₩5,601 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,883 | ₩5,936 | ₩5,775 | ₩5,775 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,856 | ₩5,883 | ₩5,749 | ₩5,842 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,883 | ₩5,976 | ₩5,802 | ₩5,856 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,829 | ₩5,842 | ₩5,722 | ₩5,789 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,722 | ₩5,869 | ₩5,722 | ₩5,829 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,695 | ₩5,775 | ₩5,574 | ₩5,708 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,548 | ₩5,655 | ₩5,534 | ₩5,655 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,695 | ₩5,708 | ₩5,574 | ₩5,655 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,682 | ₩5,749 | ₩5,561 | ₩5,735 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,722 | ₩5,829 | ₩5,615 | ₩5,655 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,601 | ₩5,722 | ₩5,588 | ₩5,682 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,628 | ₩5,708 | ₩5,548 | ₩5,561 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,601 | ₩5,789 | ₩5,507 | ₩5,641 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,266 | ₩5,615 | ₩5,266 | ₩5,548 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,280 | ₩5,387 | ₩5,239 | ₩5,306 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,985 | ₩5,293 | ₩4,985 | ₩5,239 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,998 | ₩5,159 | ₩4,985 | ₩4,998 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,998 | ₩5,079 | ₩4,931 | ₩4,985 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,038 | ₩5,079 | ₩4,971 | ₩4,985 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,092 | ₩5,172 | ₩5,065 | ₩5,065 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,025 | ₩5,132 | ₩5,025 | ₩5,092 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,918 | ₩5,092 | ₩4,878 | ₩5,079 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,824 | ₩4,945 | ₩4,811 | ₩4,931 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,985 | ₩4,985 | ₩4,824 | ₩4,837 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,971 | ₩5,065 | ₩4,971 | ₩4,998 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,065 | ₩5,065 | ₩4,958 | ₩4,985 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,199 | ₩5,333 | ₩5,052 | ₩5,065 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,065 | ₩5,280 | ₩5,052 | ₩5,146 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,052 | ₩5,146 | ₩5,025 | ₩5,052 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,132 | ₩5,226 | ₩4,918 | ₩5,052 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,172 | ₩5,226 | ₩5,092 | ₩5,105 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,172 | ₩5,266 | ₩5,132 | ₩5,186 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,851 | ₩5,159 | ₩4,851 | ₩5,132 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,824 | ₩4,918 | ₩4,784 | ₩4,878 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,985 | ₩5,025 | ₩4,824 | ₩4,864 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,958 | ₩5,092 | ₩4,931 | ₩4,985 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,052 | ₩5,079 | ₩4,891 | ₩4,945 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,958 | ₩5,213 | ₩4,958 | ₩5,038 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,025 | ₩5,079 | ₩4,918 | ₩4,918 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,757 | ₩5,280 | ₩4,757 | ₩5,105 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,690 | ₩4,891 | ₩4,690 | ₩4,891 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,623 | ₩4,878 | ₩4,583 | ₩4,784 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,663 | ₩4,851 | ₩4,636 | ₩4,650 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,476 | ₩4,677 | ₩4,409 | ₩4,636 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,355 | ₩4,556 | ₩4,315 | ₩4,476 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,435 | ₩4,516 | ₩4,301 | ₩4,328 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,435 | ₩4,516 | ₩4,342 | ₩4,422 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,409 | ₩4,516 | ₩4,368 | ₩4,449 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,583 | ₩4,677 | ₩4,449 | ₩4,476 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,583 | ₩4,610 | ₩4,355 | ₩4,583 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,489 | ₩4,703 | ₩4,462 | ₩4,529 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,462 | ₩4,677 | ₩4,462 | ₩4,502 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,543 | ₩4,301 | ₩4,395 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,355 | ₩4,476 | ₩4,301 | ₩4,328 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,154 | ₩4,288 | ₩4,127 | ₩4,248 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,342 | ₩4,476 | ₩4,154 | ₩4,167 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,208 | ₩4,449 | ₩4,167 | ₩4,315 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,234 | ₩4,409 | ₩4,114 | ₩4,208 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,569 | ₩4,583 | ₩4,315 | ₩4,328 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,038 | ₩5,092 | ₩4,141 | ₩4,556 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,539 | ₩6,620 | ₩6,285 | ₩6,325 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,646 | ₩6,727 | ₩6,539 | ₩6,606 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,781 | ₩6,794 | ₩6,593 | ₩6,700 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,700 | ₩6,888 | ₩6,700 | ₩6,821 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,727 | ₩6,754 | ₩6,660 | ₩6,673 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,499 | ₩6,700 | ₩6,499 | ₩6,673 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,499 | ₩6,606 | ₩6,445 | ₩6,512 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,499 | ₩6,660 | ₩6,405 | ₩6,512 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,526 | ₩6,633 | ₩6,472 | ₩6,499 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,378 | ₩6,553 | ₩6,378 | ₩6,499 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,486 | ₩6,579 | ₩6,365 | ₩6,432 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,499 | ₩6,660 | ₩6,325 | ₩6,432 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,419 | ₩6,620 | ₩6,378 | ₩6,499 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,660 | ₩6,700 | ₩6,459 | ₩6,472 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,714 | ₩6,807 | ₩6,472 | ₩6,486 | -3.39% | 771.1만 |
|---|