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 | ₩7,655 | ₩7,655 | ₩7,454 | ₩7,534 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,708 | ₩7,735 | ₩7,454 | ₩7,655 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,387 | ₩7,655 | ₩7,321 | ₩7,641 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,387 | ₩7,521 | ₩7,307 | ₩7,414 | +0.36% | 466만 |
| 2026.10.05 | ₩7,147 | ₩7,387 | ₩7,107 | ₩7,321 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,200 | ₩7,254 | ₩7,040 | ₩7,214 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,080 | ₩7,120 | ₩6,866 | ₩7,094 | +0.19% | 445만 |
| 2026.09.30 | ₩7,147 | ₩7,200 | ₩6,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,053 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,254 | ₩7,321 | ₩6,960 | ₩7,107 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,227 | ₩7,374 | ₩7,080 | ₩7,267 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,481 | ₩7,508 | ₩7,227 | ₩7,254 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,588 | ₩7,655 | ₩7,427 | ₩7,468 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,708 | ₩7,815 | ₩7,534 | ₩7,588 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,574 | ₩7,735 | ₩7,548 | ₩7,708 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,401 | ₩7,534 | ₩7,094 | ₩7,481 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,361 | ₩7,468 | ₩7,281 | ₩7,321 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,761 | ₩7,842 | ₩7,481 | ₩7,494 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,615 | ₩7,815 | ₩7,534 | ₩7,601 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,761 | ₩7,815 | ₩7,508 | ₩7,534 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,708 | ₩7,935 | ₩7,695 | ₩7,708 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,908 | ₩7,908 | ₩7,641 | ₩7,815 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩7,989 | ₩8,109 | ₩7,802 | ₩7,842 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,376 | ₩8,510 | ₩7,935 | ₩8,015 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,082 | ₩8,643 | ₩8,055 | ₩8,469 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,069 | ₩8,349 | ₩8,015 | ₩8,162 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,122 | ₩8,216 | ₩7,695 | ₩8,109 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,069 | ₩8,216 | ₩7,922 | ₩7,989 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,242 | ₩8,416 | ₩7,788 | ₩7,935 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,069 | ₩8,429 | ₩7,962 | ₩8,349 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩7,989 | ₩8,349 | ₩7,922 | ₩8,242 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,855 | ₩8,109 | ₩7,735 | ₩7,855 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,935 | ₩8,082 | ₩7,828 | ₩7,962 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,162 | ₩8,189 | ₩7,842 | ₩7,922 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,055 | ₩8,256 | ₩8,042 | ₩8,109 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,761 | ₩8,149 | ₩7,735 | ₩8,136 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,055 | ₩8,136 | ₩7,695 | ₩7,735 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩7,989 | ₩8,309 | ₩7,989 | ₩8,229 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,055 | ₩8,122 | ₩7,895 | ₩7,922 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,202 | ₩8,323 | ₩8,029 | ₩8,069 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,176 | ₩8,389 | ₩8,136 | ₩8,336 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,296 | ₩8,496 | ₩8,149 | ₩8,242 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,162 | ₩8,242 | ₩8,002 | ₩8,229 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,842 | ₩8,296 | ₩7,828 | ₩8,216 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,895 | ₩8,069 | ₩7,735 | ₩7,882 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,082 | ₩8,136 | ₩7,868 | ₩8,029 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,202 | ₩8,376 | ₩8,029 | ₩8,042 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,176 | ₩8,469 | ₩7,935 | ₩8,242 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,590 | ₩8,616 | ₩8,055 | ₩8,189 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,895 | ₩8,870 | ₩7,695 | ₩8,496 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,817 | ₩9,525 | ₩7,347 | ₩7,481 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,013 | ₩7,040 | ₩6,679 | ₩6,866 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,853 | ₩7,134 | ₩6,746 | ₩6,933 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,920 | ₩7,120 | ₩6,920 | ₩7,027 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩6,987 | ₩7,187 | ₩6,906 | ₩6,920 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,826 | ₩6,880 | ₩6,666 | ₩6,786 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,080 | ₩7,147 | ₩6,586 | ₩6,719 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,053 | ₩7,454 | ₩7,027 | ₩7,200 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,040 | ₩7,240 | ₩6,880 | ₩6,960 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,107 | ₩7,120 | ₩6,826 | ₩6,853 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,120 | ₩7,401 | ₩6,773 | ₩6,987 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,040 | ₩7,481 | ₩7,027 | ₩7,254 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,719 | ₩7,094 | ₩6,719 | ₩6,893 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,920 | ₩7,027 | ₩6,693 | ₩6,706 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,906 | ₩7,053 | ₩6,639 | ₩6,866 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,853 | ₩7,160 | ₩6,853 | ₩6,906 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,813 | ₩7,013 | ₩6,679 | ₩6,853 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,281 | ₩7,281 | ₩6,693 | ₩6,760 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,574 | ₩7,655 | ₩7,334 | ₩7,401 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,802 | ₩7,882 | ₩7,254 | ₩7,441 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,868 | ₩7,935 | ₩7,548 | ₩7,788 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,202 | ₩8,282 | ₩7,842 | ₩7,868 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,042 | ₩8,242 | ₩7,962 | ₩8,202 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,695 | ₩8,216 | ₩7,588 | ₩8,095 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,815 | ₩8,229 | ₩7,548 | ₩7,775 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,401 | ₩7,922 | ₩7,374 | ₩7,868 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,893 | ₩7,387 | ₩6,853 | ₩7,361 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,666 | ₩6,973 | ₩6,412 | ₩6,840 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,626 | ₩6,813 | ₩6,466 | ₩6,719 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,706 | ₩6,906 | ₩6,559 | ₩6,573 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,399 | ₩7,027 | ₩6,359 | ₩6,639 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,372 | ₩6,479 | ₩6,265 | ₩6,332 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,639 | ₩6,719 | ₩6,305 | ₩6,359 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,145 | ₩6,679 | ₩6,145 | ₩6,573 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,905 | ₩6,212 | ₩5,691 | ₩6,172 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,851 | ₩6,399 | ₩5,718 | ₩5,985 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,664 | ₩6,132 | ₩5,597 | ₩5,891 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,010 | ₩5,664 | ₩4,996 | ₩5,624 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,130 | ₩5,263 | ₩4,889 | ₩4,969 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,649 | ₩5,143 | ₩4,649 | ₩5,130 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,342 | ₩4,636 | ₩4,275 | ₩4,622 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,448 | ₩4,515 | ₩4,355 | ₩4,355 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,555 | ₩4,582 | ₩4,368 | ₩4,448 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,649 | ₩4,729 | ₩4,529 | ₩4,542 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,849 | ₩4,863 | ₩4,649 | ₩4,769 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,863 | ₩5,023 | ₩4,849 | ₩4,889 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,929 | ₩4,956 | ₩4,809 | ₩4,809 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,809 | ₩4,889 | ₩4,782 | ₩4,863 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,649 | ₩4,849 | ₩4,622 | ₩4,782 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,609 | ₩4,796 | ₩4,489 | ₩4,716 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,836 | ₩4,903 | ₩4,689 | ₩4,742 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,143 | ₩5,170 | ₩4,876 | ₩4,876 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,277 | ₩5,303 | ₩5,010 | ₩5,130 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,464 | ₩5,544 | ₩5,263 | ₩5,277 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,490 | ₩5,517 | ₩5,330 | ₩5,397 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,424 | ₩5,504 | ₩5,357 | ₩5,410 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,092 | ₩6,185 | ₩5,370 | ₩5,450 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩5,985 | ₩6,078 | ₩5,931 | ₩6,065 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,172 | ₩6,212 | ₩5,931 | ₩5,945 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,118 | ₩6,239 | ₩6,038 | ₩6,172 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,185 | ₩6,252 | ₩5,931 | ₩5,998 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,025 | ₩6,345 | ₩5,998 | ₩6,158 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,945 | ₩6,172 | ₩5,784 | ₩6,078 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,263 | ₩5,531 | ₩5,263 | ₩5,450 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,344 | ₩5,410 | ₩5,156 | ₩5,263 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,571 | ₩5,611 | ₩5,303 | ₩5,357 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,677 | ₩5,784 | ₩5,557 | ₩5,584 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,571 | ₩5,677 | ₩5,464 | ₩5,651 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,531 | ₩5,624 | ₩5,397 | ₩5,531 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,691 | ₩5,718 | ₩5,490 | ₩5,504 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,865 | ₩5,905 | ₩5,597 | ₩5,664 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,704 | ₩5,878 | ₩5,597 | ₩5,838 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,811 | ₩5,985 | ₩5,718 | ₩5,784 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,584 | ₩5,811 | ₩5,517 | ₩5,677 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,384 | ₩5,477 | ₩5,344 | ₩5,477 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,170 | ₩5,410 | ₩5,170 | ₩5,397 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,116 | ₩5,183 | ₩4,996 | ₩5,156 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,344 | ₩5,424 | ₩5,156 | ₩5,197 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,050 | ₩5,370 | ₩5,010 | ₩5,290 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,983 | ₩5,170 | ₩4,943 | ₩5,103 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,649 | ₩4,809 | ₩4,636 | ₩4,756 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,542 | ₩4,689 | ₩4,448 | ₩4,662 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,609 | ₩4,729 | ₩4,462 | ₩4,529 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,622 | ₩4,769 | ₩4,622 | ₩4,716 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,489 | ₩4,649 | ₩4,462 | ₩4,582 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,502 | ₩4,582 | ₩4,368 | ₩4,408 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,636 | ₩4,689 | ₩4,502 | ₩4,542 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,689 | ₩4,836 | ₩4,582 | ₩4,636 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,796 | ₩4,823 | ₩4,689 | ₩4,756 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,729 | ₩4,796 | ₩4,636 | ₩4,742 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,636 | ₩4,903 | ₩4,582 | ₩4,782 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,729 | ₩4,729 | ₩4,448 | ₩4,489 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,983 | ₩4,996 | ₩4,622 | ₩4,729 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,116 | ₩5,156 | ₩5,010 | ₩5,023 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,223 | ₩5,317 | ₩5,130 | ₩5,143 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,410 | ₩5,450 | ₩5,197 | ₩5,210 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,624 | ₩5,677 | ₩5,384 | ₩5,397 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,651 | ₩5,691 | ₩5,464 | ₩5,504 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,691 | ₩5,744 | ₩5,597 | ₩5,731 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,704 | ₩5,851 | ₩5,557 | ₩5,651 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,557 | ₩5,731 | ₩5,330 | ₩5,704 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,677 | ₩5,704 | ₩5,490 | ₩5,664 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,025 | ₩6,118 | ₩5,704 | ₩5,744 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,878 | ₩6,118 | ₩5,811 | ₩6,065 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,744 | ₩5,851 | ₩5,611 | ₩5,838 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,931 | ₩5,985 | ₩5,811 | ₩5,931 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,065 | ₩6,105 | ₩5,931 | ₩6,078 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,105 | ₩6,212 | ₩5,998 | ₩6,172 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,172 | ₩6,172 | ₩5,918 | ₩6,092 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,198 | ₩6,332 | ₩6,118 | ₩6,158 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,439 | ₩6,439 | ₩6,145 | ₩6,198 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,252 | ₩6,532 | ₩6,172 | ₩6,519 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,305 | ₩6,332 | ₩6,172 | ₩6,292 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,252 | ₩6,466 | ₩6,172 | ₩6,332 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,279 | ₩6,305 | ₩6,118 | ₩6,239 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,092 | ₩6,305 | ₩6,038 | ₩6,279 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,052 | ₩6,279 | ₩5,851 | ₩6,011 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,118 | ₩6,198 | ₩5,945 | ₩6,025 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,025 | ₩6,172 | ₩5,771 | ₩6,078 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,132 | ₩6,265 | ₩5,971 | ₩6,065 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,344 | ₩6,386 | ₩5,330 | ₩6,185 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,145 | ₩6,212 | ₩5,905 | ₩6,038 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,878 | ₩6,212 | ₩5,878 | ₩6,118 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,784 | ₩6,025 | ₩5,758 | ₩5,878 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,677 | ₩5,878 | ₩5,624 | ₩5,798 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,584 | ₩5,798 | ₩5,571 | ₩5,677 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,784 | ₩5,824 | ₩5,464 | ₩5,584 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,865 | ₩5,918 | ₩5,758 | ₩5,758 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,838 | ₩5,865 | ₩5,731 | ₩5,824 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,865 | ₩5,958 | ₩5,784 | ₩5,838 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,811 | ₩5,824 | ₩5,704 | ₩5,771 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,704 | ₩5,851 | ₩5,704 | ₩5,811 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,677 | ₩5,758 | ₩5,557 | ₩5,691 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,531 | ₩5,637 | ₩5,517 | ₩5,637 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,677 | ₩5,691 | ₩5,557 | ₩5,637 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,664 | ₩5,731 | ₩5,544 | ₩5,718 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,704 | ₩5,811 | ₩5,597 | ₩5,637 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,584 | ₩5,704 | ₩5,571 | ₩5,664 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,611 | ₩5,691 | ₩5,531 | ₩5,544 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,584 | ₩5,771 | ₩5,490 | ₩5,624 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,250 | ₩5,597 | ₩5,250 | ₩5,531 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,263 | ₩5,370 | ₩5,223 | ₩5,290 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,969 | ₩5,277 | ₩4,969 | ₩5,223 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,983 | ₩5,143 | ₩4,969 | ₩4,983 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,983 | ₩5,063 | ₩4,916 | ₩4,969 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,023 | ₩5,063 | ₩4,956 | ₩4,969 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,076 | ₩5,156 | ₩5,050 | ₩5,050 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,010 | ₩5,116 | ₩5,010 | ₩5,076 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,903 | ₩5,076 | ₩4,863 | ₩5,063 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,809 | ₩4,929 | ₩4,796 | ₩4,916 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,969 | ₩4,969 | ₩4,809 | ₩4,823 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,956 | ₩5,050 | ₩4,956 | ₩4,983 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,050 | ₩5,050 | ₩4,943 | ₩4,969 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,183 | ₩5,317 | ₩5,036 | ₩5,050 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,050 | ₩5,263 | ₩5,036 | ₩5,130 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,036 | ₩5,130 | ₩5,010 | ₩5,036 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,116 | ₩5,210 | ₩4,903 | ₩5,036 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,156 | ₩5,210 | ₩5,076 | ₩5,090 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,156 | ₩5,250 | ₩5,116 | ₩5,170 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,836 | ₩5,143 | ₩4,836 | ₩5,116 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,809 | ₩4,903 | ₩4,769 | ₩4,863 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,969 | ₩5,010 | ₩4,809 | ₩4,849 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,943 | ₩5,076 | ₩4,916 | ₩4,969 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,036 | ₩5,063 | ₩4,876 | ₩4,929 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,943 | ₩5,197 | ₩4,943 | ₩5,023 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,010 | ₩5,063 | ₩4,903 | ₩4,903 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,742 | ₩5,263 | ₩4,742 | ₩5,090 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,676 | ₩4,876 | ₩4,676 | ₩4,876 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,609 | ₩4,863 | ₩4,569 | ₩4,769 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,649 | ₩4,836 | ₩4,622 | ₩4,636 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,462 | ₩4,662 | ₩4,395 | ₩4,622 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,342 | ₩4,542 | ₩4,302 | ₩4,462 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,422 | ₩4,502 | ₩4,288 | ₩4,315 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,422 | ₩4,502 | ₩4,328 | ₩4,408 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,395 | ₩4,502 | ₩4,355 | ₩4,435 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,569 | ₩4,662 | ₩4,435 | ₩4,462 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,569 | ₩4,595 | ₩4,342 | ₩4,569 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,475 | ₩4,689 | ₩4,448 | ₩4,515 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,448 | ₩4,662 | ₩4,448 | ₩4,489 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,342 | ₩4,529 | ₩4,288 | ₩4,382 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,342 | ₩4,462 | ₩4,288 | ₩4,315 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,141 | ₩4,275 | ₩4,115 | ₩4,235 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,328 | ₩4,462 | ₩4,141 | ₩4,155 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,195 | ₩4,435 | ₩4,155 | ₩4,302 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,221 | ₩4,395 | ₩4,101 | ₩4,195 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,555 | ₩4,569 | ₩4,302 | ₩4,315 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,023 | ₩5,076 | ₩4,128 | ₩4,542 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,519 | ₩6,599 | ₩6,265 | ₩6,305 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,626 | ₩6,706 | ₩6,519 | ₩6,586 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,760 | ₩6,773 | ₩6,573 | ₩6,679 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,679 | ₩6,866 | ₩6,679 | ₩6,800 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,706 | ₩6,733 | ₩6,639 | ₩6,653 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,479 | ₩6,679 | ₩6,479 | ₩6,653 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,479 | ₩6,586 | ₩6,426 | ₩6,492 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,479 | ₩6,639 | ₩6,386 | ₩6,492 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,506 | ₩6,613 | ₩6,452 | ₩6,479 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,359 | ₩6,532 | ₩6,359 | ₩6,479 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,466 | ₩6,559 | ₩6,345 | ₩6,412 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,479 | ₩6,639 | ₩6,305 | ₩6,412 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,399 | ₩6,599 | ₩6,359 | ₩6,479 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,639 | ₩6,679 | ₩6,439 | ₩6,452 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,693 | ₩6,786 | ₩6,452 | ₩6,466 | -3.39% | 771.1만 |
|---|