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 | ₩7,648 | ₩7,648 | ₩7,448 | ₩7,528 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,702 | ₩7,728 | ₩7,448 | ₩7,648 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,381 | ₩7,648 | ₩7,315 | ₩7,635 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,381 | ₩7,515 | ₩7,301 | ₩7,408 | +0.36% | 466만 |
| 2026.10.05 | ₩7,141 | ₩7,381 | ₩7,101 | ₩7,315 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,194 | ₩7,248 | ₩7,034 | ₩7,208 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,074 | ₩7,114 | ₩6,861 | ₩7,088 | +0.19% | 445만 |
| 2026.09.30 | ₩7,141 | ₩7,194 | ₩6,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,048 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,248 | ₩7,315 | ₩6,954 | ₩7,101 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,221 | ₩7,368 | ₩7,074 | ₩7,261 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,475 | ₩7,501 | ₩7,221 | ₩7,248 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,582 | ₩7,648 | ₩7,421 | ₩7,461 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,702 | ₩7,808 | ₩7,528 | ₩7,582 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,568 | ₩7,728 | ₩7,542 | ₩7,702 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,395 | ₩7,528 | ₩7,088 | ₩7,475 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,355 | ₩7,461 | ₩7,275 | ₩7,315 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,755 | ₩7,835 | ₩7,475 | ₩7,488 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,608 | ₩7,808 | ₩7,528 | ₩7,595 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,755 | ₩7,808 | ₩7,501 | ₩7,528 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,702 | ₩7,929 | ₩7,688 | ₩7,702 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,902 | ₩7,902 | ₩7,635 | ₩7,808 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩7,982 | ₩8,102 | ₩7,795 | ₩7,835 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,369 | ₩8,503 | ₩7,929 | ₩8,009 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,075 | ₩8,636 | ₩8,049 | ₩8,463 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,062 | ₩8,342 | ₩8,009 | ₩8,156 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,115 | ₩8,209 | ₩7,688 | ₩8,102 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,062 | ₩8,209 | ₩7,915 | ₩7,982 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,236 | ₩8,409 | ₩7,782 | ₩7,929 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,062 | ₩8,422 | ₩7,955 | ₩8,342 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩7,982 | ₩8,342 | ₩7,915 | ₩8,236 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,849 | ₩8,102 | ₩7,728 | ₩7,849 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,929 | ₩8,075 | ₩7,822 | ₩7,955 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,156 | ₩8,182 | ₩7,835 | ₩7,915 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,049 | ₩8,249 | ₩8,035 | ₩8,102 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,755 | ₩8,142 | ₩7,728 | ₩8,129 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,049 | ₩8,129 | ₩7,688 | ₩7,728 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩7,982 | ₩8,302 | ₩7,982 | ₩8,222 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,049 | ₩8,115 | ₩7,889 | ₩7,915 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,196 | ₩8,316 | ₩8,022 | ₩8,062 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,169 | ₩8,382 | ₩8,129 | ₩8,329 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,289 | ₩8,489 | ₩8,142 | ₩8,236 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,156 | ₩8,236 | ₩7,995 | ₩8,222 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,835 | ₩8,289 | ₩7,822 | ₩8,209 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,889 | ₩8,062 | ₩7,728 | ₩7,875 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,075 | ₩8,129 | ₩7,862 | ₩8,022 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,196 | ₩8,369 | ₩8,022 | ₩8,035 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,169 | ₩8,463 | ₩7,929 | ₩8,236 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,583 | ₩8,609 | ₩8,049 | ₩8,182 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,889 | ₩8,863 | ₩7,688 | ₩8,489 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,810 | ₩9,517 | ₩7,341 | ₩7,475 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,008 | ₩7,034 | ₩6,674 | ₩6,861 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,847 | ₩7,128 | ₩6,741 | ₩6,928 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,914 | ₩7,114 | ₩6,914 | ₩7,021 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩6,981 | ₩7,181 | ₩6,901 | ₩6,914 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,821 | ₩6,874 | ₩6,661 | ₩6,781 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,074 | ₩7,141 | ₩6,580 | ₩6,714 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,048 | ₩7,448 | ₩7,021 | ₩7,194 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,034 | ₩7,235 | ₩6,874 | ₩6,954 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,101 | ₩7,114 | ₩6,821 | ₩6,847 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,114 | ₩7,395 | ₩6,767 | ₩6,981 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,034 | ₩7,475 | ₩7,021 | ₩7,248 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,714 | ₩7,088 | ₩6,714 | ₩6,887 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,914 | ₩7,021 | ₩6,687 | ₩6,701 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,901 | ₩7,048 | ₩6,634 | ₩6,861 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,847 | ₩7,154 | ₩6,847 | ₩6,901 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,807 | ₩7,008 | ₩6,674 | ₩6,847 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,275 | ₩7,275 | ₩6,687 | ₩6,754 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,568 | ₩7,648 | ₩7,328 | ₩7,395 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,795 | ₩7,875 | ₩7,248 | ₩7,435 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,862 | ₩7,929 | ₩7,542 | ₩7,782 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,196 | ₩8,276 | ₩7,835 | ₩7,862 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,035 | ₩8,236 | ₩7,955 | ₩8,196 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,688 | ₩8,209 | ₩7,582 | ₩8,089 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,808 | ₩8,222 | ₩7,542 | ₩7,768 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,395 | ₩7,915 | ₩7,368 | ₩7,862 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,887 | ₩7,381 | ₩6,847 | ₩7,355 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,661 | ₩6,968 | ₩6,407 | ₩6,834 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,621 | ₩6,807 | ₩6,460 | ₩6,714 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,701 | ₩6,901 | ₩6,554 | ₩6,567 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,394 | ₩7,021 | ₩6,354 | ₩6,634 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,367 | ₩6,474 | ₩6,260 | ₩6,327 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,634 | ₩6,714 | ₩6,300 | ₩6,354 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,140 | ₩6,674 | ₩6,140 | ₩6,567 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,900 | ₩6,207 | ₩5,686 | ₩6,167 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,846 | ₩6,394 | ₩5,713 | ₩5,980 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,659 | ₩6,127 | ₩5,593 | ₩5,886 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,005 | ₩5,659 | ₩4,992 | ₩5,619 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,126 | ₩5,259 | ₩4,885 | ₩4,965 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,645 | ₩5,139 | ₩4,645 | ₩5,126 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,338 | ₩4,632 | ₩4,271 | ₩4,618 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,445 | ₩4,512 | ₩4,351 | ₩4,351 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,552 | ₩4,578 | ₩4,365 | ₩4,445 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,645 | ₩4,725 | ₩4,525 | ₩4,538 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,845 | ₩4,859 | ₩4,645 | ₩4,765 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,859 | ₩5,019 | ₩4,845 | ₩4,885 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,925 | ₩4,952 | ₩4,805 | ₩4,805 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,805 | ₩4,885 | ₩4,779 | ₩4,859 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,645 | ₩4,845 | ₩4,618 | ₩4,779 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,605 | ₩4,792 | ₩4,485 | ₩4,712 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,832 | ₩4,899 | ₩4,685 | ₩4,738 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,139 | ₩5,166 | ₩4,872 | ₩4,872 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,272 | ₩5,299 | ₩5,005 | ₩5,126 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,459 | ₩5,539 | ₩5,259 | ₩5,272 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,486 | ₩5,513 | ₩5,326 | ₩5,393 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,419 | ₩5,499 | ₩5,352 | ₩5,406 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,087 | ₩6,180 | ₩5,366 | ₩5,446 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩5,980 | ₩6,073 | ₩5,926 | ₩6,060 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,167 | ₩6,207 | ₩5,926 | ₩5,940 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,113 | ₩6,233 | ₩6,033 | ₩6,167 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,180 | ₩6,247 | ₩5,926 | ₩5,993 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,020 | ₩6,340 | ₩5,993 | ₩6,153 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,940 | ₩6,167 | ₩5,780 | ₩6,073 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,259 | ₩5,526 | ₩5,259 | ₩5,446 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,339 | ₩5,406 | ₩5,152 | ₩5,259 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,566 | ₩5,606 | ₩5,299 | ₩5,352 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,673 | ₩5,780 | ₩5,553 | ₩5,579 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,566 | ₩5,673 | ₩5,459 | ₩5,646 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,526 | ₩5,619 | ₩5,393 | ₩5,526 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,686 | ₩5,713 | ₩5,486 | ₩5,499 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,860 | ₩5,900 | ₩5,593 | ₩5,659 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,700 | ₩5,873 | ₩5,593 | ₩5,833 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,806 | ₩5,980 | ₩5,713 | ₩5,780 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,579 | ₩5,806 | ₩5,513 | ₩5,673 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,379 | ₩5,473 | ₩5,339 | ₩5,473 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,166 | ₩5,406 | ₩5,166 | ₩5,393 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,112 | ₩5,179 | ₩4,992 | ₩5,152 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,339 | ₩5,419 | ₩5,152 | ₩5,192 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,045 | ₩5,366 | ₩5,005 | ₩5,286 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,979 | ₩5,166 | ₩4,939 | ₩5,099 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,645 | ₩4,805 | ₩4,632 | ₩4,752 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,538 | ₩4,685 | ₩4,445 | ₩4,658 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,605 | ₩4,725 | ₩4,458 | ₩4,525 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,618 | ₩4,765 | ₩4,618 | ₩4,712 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,485 | ₩4,645 | ₩4,458 | ₩4,578 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,498 | ₩4,578 | ₩4,365 | ₩4,405 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,632 | ₩4,685 | ₩4,498 | ₩4,538 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,685 | ₩4,832 | ₩4,578 | ₩4,632 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,792 | ₩4,819 | ₩4,685 | ₩4,752 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,725 | ₩4,792 | ₩4,632 | ₩4,738 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,632 | ₩4,899 | ₩4,578 | ₩4,779 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,725 | ₩4,725 | ₩4,445 | ₩4,485 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,979 | ₩4,992 | ₩4,618 | ₩4,725 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,112 | ₩5,152 | ₩5,005 | ₩5,019 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,219 | ₩5,312 | ₩5,126 | ₩5,139 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,406 | ₩5,446 | ₩5,192 | ₩5,206 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,619 | ₩5,673 | ₩5,379 | ₩5,393 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,646 | ₩5,686 | ₩5,459 | ₩5,499 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,686 | ₩5,740 | ₩5,593 | ₩5,726 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,700 | ₩5,846 | ₩5,553 | ₩5,646 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,553 | ₩5,726 | ₩5,326 | ₩5,700 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,673 | ₩5,700 | ₩5,486 | ₩5,659 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,020 | ₩6,113 | ₩5,700 | ₩5,740 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,873 | ₩6,113 | ₩5,806 | ₩6,060 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,740 | ₩5,846 | ₩5,606 | ₩5,833 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,926 | ₩5,980 | ₩5,806 | ₩5,926 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,060 | ₩6,100 | ₩5,926 | ₩6,073 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,100 | ₩6,207 | ₩5,993 | ₩6,167 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,167 | ₩6,167 | ₩5,913 | ₩6,087 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,193 | ₩6,327 | ₩6,113 | ₩6,153 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,434 | ₩6,434 | ₩6,140 | ₩6,193 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,247 | ₩6,527 | ₩6,167 | ₩6,514 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,300 | ₩6,327 | ₩6,167 | ₩6,287 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,247 | ₩6,460 | ₩6,167 | ₩6,327 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,273 | ₩6,300 | ₩6,113 | ₩6,233 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,087 | ₩6,300 | ₩6,033 | ₩6,273 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,047 | ₩6,273 | ₩5,846 | ₩6,007 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,113 | ₩6,193 | ₩5,940 | ₩6,020 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,020 | ₩6,167 | ₩5,766 | ₩6,073 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,127 | ₩6,260 | ₩5,966 | ₩6,060 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,339 | ₩6,380 | ₩5,326 | ₩6,180 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,140 | ₩6,207 | ₩5,900 | ₩6,033 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,873 | ₩6,207 | ₩5,873 | ₩6,113 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,780 | ₩6,020 | ₩5,753 | ₩5,873 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,673 | ₩5,873 | ₩5,619 | ₩5,793 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,579 | ₩5,793 | ₩5,566 | ₩5,673 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,780 | ₩5,820 | ₩5,459 | ₩5,579 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,860 | ₩5,913 | ₩5,753 | ₩5,753 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,833 | ₩5,860 | ₩5,726 | ₩5,820 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,860 | ₩5,953 | ₩5,780 | ₩5,833 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,806 | ₩5,820 | ₩5,700 | ₩5,766 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,700 | ₩5,846 | ₩5,700 | ₩5,806 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,673 | ₩5,753 | ₩5,553 | ₩5,686 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,526 | ₩5,633 | ₩5,513 | ₩5,633 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,673 | ₩5,686 | ₩5,553 | ₩5,633 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,659 | ₩5,726 | ₩5,539 | ₩5,713 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,700 | ₩5,806 | ₩5,593 | ₩5,633 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,579 | ₩5,700 | ₩5,566 | ₩5,659 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,606 | ₩5,686 | ₩5,526 | ₩5,539 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,579 | ₩5,766 | ₩5,486 | ₩5,619 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,246 | ₩5,593 | ₩5,246 | ₩5,526 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,259 | ₩5,366 | ₩5,219 | ₩5,286 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,965 | ₩5,272 | ₩4,965 | ₩5,219 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,979 | ₩5,139 | ₩4,965 | ₩4,979 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,979 | ₩5,059 | ₩4,912 | ₩4,965 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,019 | ₩5,059 | ₩4,952 | ₩4,965 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,072 | ₩5,152 | ₩5,045 | ₩5,045 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,005 | ₩5,112 | ₩5,005 | ₩5,072 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,899 | ₩5,072 | ₩4,859 | ₩5,059 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,805 | ₩4,925 | ₩4,792 | ₩4,912 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,965 | ₩4,965 | ₩4,805 | ₩4,819 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,952 | ₩5,045 | ₩4,952 | ₩4,979 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,045 | ₩5,045 | ₩4,939 | ₩4,965 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,179 | ₩5,312 | ₩5,032 | ₩5,045 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,045 | ₩5,259 | ₩5,032 | ₩5,126 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,032 | ₩5,126 | ₩5,005 | ₩5,032 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,112 | ₩5,206 | ₩4,899 | ₩5,032 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,152 | ₩5,206 | ₩5,072 | ₩5,086 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,152 | ₩5,246 | ₩5,112 | ₩5,166 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,832 | ₩5,139 | ₩4,832 | ₩5,112 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,805 | ₩4,899 | ₩4,765 | ₩4,859 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,965 | ₩5,005 | ₩4,805 | ₩4,845 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,939 | ₩5,072 | ₩4,912 | ₩4,965 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,032 | ₩5,059 | ₩4,872 | ₩4,925 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,939 | ₩5,192 | ₩4,939 | ₩5,019 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,005 | ₩5,059 | ₩4,899 | ₩4,899 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,738 | ₩5,259 | ₩4,738 | ₩5,086 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,672 | ₩4,872 | ₩4,672 | ₩4,872 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,605 | ₩4,859 | ₩4,565 | ₩4,765 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,645 | ₩4,832 | ₩4,618 | ₩4,632 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,458 | ₩4,658 | ₩4,391 | ₩4,618 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,338 | ₩4,538 | ₩4,298 | ₩4,458 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,418 | ₩4,498 | ₩4,285 | ₩4,311 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,418 | ₩4,498 | ₩4,325 | ₩4,405 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,391 | ₩4,498 | ₩4,351 | ₩4,431 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,565 | ₩4,658 | ₩4,431 | ₩4,458 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,565 | ₩4,592 | ₩4,338 | ₩4,565 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,472 | ₩4,685 | ₩4,445 | ₩4,512 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,445 | ₩4,658 | ₩4,445 | ₩4,485 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,338 | ₩4,525 | ₩4,285 | ₩4,378 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,338 | ₩4,458 | ₩4,285 | ₩4,311 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,138 | ₩4,271 | ₩4,111 | ₩4,231 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,325 | ₩4,458 | ₩4,138 | ₩4,151 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,191 | ₩4,431 | ₩4,151 | ₩4,298 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,218 | ₩4,391 | ₩4,098 | ₩4,191 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,552 | ₩4,565 | ₩4,298 | ₩4,311 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,019 | ₩5,072 | ₩4,124 | ₩4,538 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,514 | ₩6,594 | ₩6,260 | ₩6,300 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,621 | ₩6,701 | ₩6,514 | ₩6,580 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,754 | ₩6,767 | ₩6,567 | ₩6,674 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,674 | ₩6,861 | ₩6,674 | ₩6,794 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,701 | ₩6,727 | ₩6,634 | ₩6,647 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,474 | ₩6,674 | ₩6,474 | ₩6,647 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,474 | ₩6,580 | ₩6,420 | ₩6,487 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,474 | ₩6,634 | ₩6,380 | ₩6,487 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,500 | ₩6,607 | ₩6,447 | ₩6,474 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,354 | ₩6,527 | ₩6,354 | ₩6,474 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,460 | ₩6,554 | ₩6,340 | ₩6,407 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,474 | ₩6,634 | ₩6,300 | ₩6,407 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,394 | ₩6,594 | ₩6,354 | ₩6,474 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,634 | ₩6,674 | ₩6,434 | ₩6,447 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,687 | ₩6,781 | ₩6,447 | ₩6,460 | -3.39% | 771.1만 |
|---|