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 | ₩7,674 | ₩7,674 | ₩7,473 | ₩7,554 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,728 | ₩7,754 | ₩7,473 | ₩7,674 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,406 | ₩7,674 | ₩7,339 | ₩7,661 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,406 | ₩7,540 | ₩7,326 | ₩7,433 | +0.36% | 466만 |
| 2026.10.05 | ₩7,165 | ₩7,406 | ₩7,125 | ₩7,339 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,219 | ₩7,272 | ₩7,058 | ₩7,232 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,098 | ₩7,138 | ₩6,884 | ₩7,112 | +0.19% | 445만 |
| 2026.09.30 | ₩7,165 | ₩7,219 | ₩6,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,071 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,272 | ₩7,339 | ₩6,978 | ₩7,125 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,246 | ₩7,393 | ₩7,098 | ₩7,286 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,500 | ₩7,527 | ₩7,246 | ₩7,272 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,607 | ₩7,674 | ₩7,446 | ₩7,487 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,728 | ₩7,835 | ₩7,554 | ₩7,607 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,594 | ₩7,754 | ₩7,567 | ₩7,728 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,420 | ₩7,554 | ₩7,112 | ₩7,500 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,379 | ₩7,487 | ₩7,299 | ₩7,339 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,781 | ₩7,862 | ₩7,500 | ₩7,513 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,634 | ₩7,835 | ₩7,554 | ₩7,621 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,781 | ₩7,835 | ₩7,527 | ₩7,554 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,728 | ₩7,955 | ₩7,714 | ₩7,728 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,929 | ₩7,929 | ₩7,661 | ₩7,835 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩8,009 | ₩8,129 | ₩7,821 | ₩7,862 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,397 | ₩8,531 | ₩7,955 | ₩8,036 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,103 | ₩8,665 | ₩8,076 | ₩8,491 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,089 | ₩8,371 | ₩8,036 | ₩8,183 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,143 | ₩8,237 | ₩7,714 | ₩8,129 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,089 | ₩8,237 | ₩7,942 | ₩8,009 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,263 | ₩8,437 | ₩7,808 | ₩7,955 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,089 | ₩8,451 | ₩7,982 | ₩8,371 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩8,009 | ₩8,371 | ₩7,942 | ₩8,263 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,875 | ₩8,129 | ₩7,754 | ₩7,875 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,955 | ₩8,103 | ₩7,848 | ₩7,982 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,183 | ₩8,210 | ₩7,862 | ₩7,942 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,076 | ₩8,277 | ₩8,062 | ₩8,129 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,781 | ₩8,170 | ₩7,754 | ₩8,156 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,076 | ₩8,156 | ₩7,714 | ₩7,754 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩8,009 | ₩8,330 | ₩8,009 | ₩8,250 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,076 | ₩8,143 | ₩7,915 | ₩7,942 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,223 | ₩8,344 | ₩8,049 | ₩8,089 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,196 | ₩8,411 | ₩8,156 | ₩8,357 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,317 | ₩8,518 | ₩8,170 | ₩8,263 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,183 | ₩8,263 | ₩8,022 | ₩8,250 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,862 | ₩8,317 | ₩7,848 | ₩8,237 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,915 | ₩8,089 | ₩7,754 | ₩7,902 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,103 | ₩8,156 | ₩7,888 | ₩8,049 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,223 | ₩8,397 | ₩8,049 | ₩8,062 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,196 | ₩8,491 | ₩7,955 | ₩8,263 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,612 | ₩8,638 | ₩8,076 | ₩8,210 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,915 | ₩8,893 | ₩7,714 | ₩8,518 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,839 | ₩9,549 | ₩7,366 | ₩7,500 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,031 | ₩7,058 | ₩6,696 | ₩6,884 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,871 | ₩7,152 | ₩6,763 | ₩6,951 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,937 | ₩7,138 | ₩6,937 | ₩7,045 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩7,004 | ₩7,205 | ₩6,924 | ₩6,937 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,844 | ₩6,897 | ₩6,683 | ₩6,804 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,098 | ₩7,165 | ₩6,603 | ₩6,737 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,071 | ₩7,473 | ₩7,045 | ₩7,219 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,058 | ₩7,259 | ₩6,897 | ₩6,978 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,125 | ₩7,138 | ₩6,844 | ₩6,871 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,138 | ₩7,420 | ₩6,790 | ₩7,004 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,058 | ₩7,500 | ₩7,045 | ₩7,272 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,737 | ₩7,112 | ₩6,737 | ₩6,911 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,937 | ₩7,045 | ₩6,710 | ₩6,723 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,924 | ₩7,071 | ₩6,656 | ₩6,884 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,871 | ₩7,179 | ₩6,871 | ₩6,924 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,830 | ₩7,031 | ₩6,696 | ₩6,871 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,299 | ₩7,299 | ₩6,710 | ₩6,777 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,594 | ₩7,674 | ₩7,353 | ₩7,420 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,821 | ₩7,902 | ₩7,272 | ₩7,460 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,888 | ₩7,955 | ₩7,567 | ₩7,808 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,223 | ₩8,304 | ₩7,862 | ₩7,888 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,062 | ₩8,263 | ₩7,982 | ₩8,223 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,714 | ₩8,237 | ₩7,607 | ₩8,116 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,835 | ₩8,250 | ₩7,567 | ₩7,795 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,420 | ₩7,942 | ₩7,393 | ₩7,888 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,911 | ₩7,406 | ₩6,871 | ₩7,379 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,683 | ₩6,991 | ₩6,429 | ₩6,857 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,643 | ₩6,830 | ₩6,482 | ₩6,737 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,723 | ₩6,924 | ₩6,576 | ₩6,589 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,415 | ₩7,045 | ₩6,375 | ₩6,656 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,388 | ₩6,496 | ₩6,281 | ₩6,348 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,656 | ₩6,737 | ₩6,321 | ₩6,375 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,161 | ₩6,696 | ₩6,161 | ₩6,589 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,920 | ₩6,228 | ₩5,705 | ₩6,187 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,866 | ₩6,415 | ₩5,732 | ₩6,000 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,679 | ₩6,147 | ₩5,612 | ₩5,906 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,022 | ₩5,679 | ₩5,009 | ₩5,638 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,143 | ₩5,277 | ₩4,902 | ₩4,982 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,661 | ₩5,156 | ₩4,661 | ₩5,143 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,353 | ₩4,647 | ₩4,286 | ₩4,634 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,460 | ₩4,527 | ₩4,366 | ₩4,366 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,567 | ₩4,594 | ₩4,379 | ₩4,460 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,661 | ₩4,741 | ₩4,540 | ₩4,554 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,862 | ₩4,875 | ₩4,661 | ₩4,781 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,875 | ₩5,036 | ₩4,862 | ₩4,902 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,942 | ₩4,969 | ₩4,821 | ₩4,821 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,821 | ₩4,902 | ₩4,795 | ₩4,875 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,661 | ₩4,862 | ₩4,634 | ₩4,795 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,621 | ₩4,808 | ₩4,500 | ₩4,728 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,848 | ₩4,915 | ₩4,701 | ₩4,754 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,156 | ₩5,183 | ₩4,888 | ₩4,888 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,290 | ₩5,317 | ₩5,022 | ₩5,143 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,478 | ₩5,558 | ₩5,277 | ₩5,290 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,504 | ₩5,531 | ₩5,344 | ₩5,411 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,437 | ₩5,518 | ₩5,371 | ₩5,424 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,107 | ₩6,201 | ₩5,384 | ₩5,464 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩6,000 | ₩6,094 | ₩5,946 | ₩6,080 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,187 | ₩6,228 | ₩5,946 | ₩5,960 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,134 | ₩6,254 | ₩6,054 | ₩6,187 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,201 | ₩6,268 | ₩5,946 | ₩6,013 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,040 | ₩6,362 | ₩6,013 | ₩6,174 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,960 | ₩6,187 | ₩5,799 | ₩6,094 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,277 | ₩5,545 | ₩5,277 | ₩5,464 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,357 | ₩5,424 | ₩5,170 | ₩5,277 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,585 | ₩5,625 | ₩5,317 | ₩5,371 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,692 | ₩5,799 | ₩5,571 | ₩5,598 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,585 | ₩5,692 | ₩5,478 | ₩5,665 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,545 | ₩5,638 | ₩5,411 | ₩5,545 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,705 | ₩5,732 | ₩5,504 | ₩5,518 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,879 | ₩5,920 | ₩5,612 | ₩5,679 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,719 | ₩5,893 | ₩5,612 | ₩5,853 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,826 | ₩6,000 | ₩5,732 | ₩5,799 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,598 | ₩5,826 | ₩5,531 | ₩5,692 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,397 | ₩5,491 | ₩5,357 | ₩5,491 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,183 | ₩5,424 | ₩5,183 | ₩5,411 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,129 | ₩5,196 | ₩5,009 | ₩5,170 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,357 | ₩5,437 | ₩5,170 | ₩5,210 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,062 | ₩5,384 | ₩5,022 | ₩5,304 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,996 | ₩5,183 | ₩4,955 | ₩5,116 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,661 | ₩4,821 | ₩4,647 | ₩4,768 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,554 | ₩4,701 | ₩4,460 | ₩4,674 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,621 | ₩4,741 | ₩4,473 | ₩4,540 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,634 | ₩4,781 | ₩4,634 | ₩4,728 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,500 | ₩4,661 | ₩4,473 | ₩4,594 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,513 | ₩4,594 | ₩4,379 | ₩4,420 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,647 | ₩4,701 | ₩4,513 | ₩4,554 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,701 | ₩4,848 | ₩4,594 | ₩4,647 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,808 | ₩4,835 | ₩4,701 | ₩4,768 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,741 | ₩4,808 | ₩4,647 | ₩4,754 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,647 | ₩4,915 | ₩4,594 | ₩4,795 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,741 | ₩4,741 | ₩4,460 | ₩4,500 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,996 | ₩5,009 | ₩4,634 | ₩4,741 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,129 | ₩5,170 | ₩5,022 | ₩5,036 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,237 | ₩5,330 | ₩5,143 | ₩5,156 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,424 | ₩5,464 | ₩5,210 | ₩5,223 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,638 | ₩5,692 | ₩5,397 | ₩5,411 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,665 | ₩5,705 | ₩5,478 | ₩5,518 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,705 | ₩5,759 | ₩5,612 | ₩5,746 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,719 | ₩5,866 | ₩5,571 | ₩5,665 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,571 | ₩5,746 | ₩5,344 | ₩5,719 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,692 | ₩5,719 | ₩5,504 | ₩5,679 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,040 | ₩6,134 | ₩5,719 | ₩5,759 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,893 | ₩6,134 | ₩5,826 | ₩6,080 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,759 | ₩5,866 | ₩5,625 | ₩5,853 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,946 | ₩6,000 | ₩5,826 | ₩5,946 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,080 | ₩6,121 | ₩5,946 | ₩6,094 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,121 | ₩6,228 | ₩6,013 | ₩6,187 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,187 | ₩6,187 | ₩5,933 | ₩6,107 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,214 | ₩6,348 | ₩6,134 | ₩6,174 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,455 | ₩6,455 | ₩6,161 | ₩6,214 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,268 | ₩6,549 | ₩6,187 | ₩6,536 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,321 | ₩6,348 | ₩6,187 | ₩6,308 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,268 | ₩6,482 | ₩6,187 | ₩6,348 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,295 | ₩6,321 | ₩6,134 | ₩6,254 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,107 | ₩6,321 | ₩6,054 | ₩6,295 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,067 | ₩6,295 | ₩5,866 | ₩6,027 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,134 | ₩6,214 | ₩5,960 | ₩6,040 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,040 | ₩6,187 | ₩5,786 | ₩6,094 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,147 | ₩6,281 | ₩5,987 | ₩6,080 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,357 | ₩6,402 | ₩5,344 | ₩6,201 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,161 | ₩6,228 | ₩5,920 | ₩6,054 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,893 | ₩6,228 | ₩5,893 | ₩6,134 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,799 | ₩6,040 | ₩5,772 | ₩5,893 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,692 | ₩5,893 | ₩5,638 | ₩5,812 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,598 | ₩5,812 | ₩5,585 | ₩5,692 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,799 | ₩5,839 | ₩5,478 | ₩5,598 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,879 | ₩5,933 | ₩5,772 | ₩5,772 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,853 | ₩5,879 | ₩5,746 | ₩5,839 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,879 | ₩5,973 | ₩5,799 | ₩5,853 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,826 | ₩5,839 | ₩5,719 | ₩5,786 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,719 | ₩5,866 | ₩5,719 | ₩5,826 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,692 | ₩5,772 | ₩5,571 | ₩5,705 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,545 | ₩5,652 | ₩5,531 | ₩5,652 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,692 | ₩5,705 | ₩5,571 | ₩5,652 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,679 | ₩5,746 | ₩5,558 | ₩5,732 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,719 | ₩5,826 | ₩5,612 | ₩5,652 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,598 | ₩5,719 | ₩5,585 | ₩5,679 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,625 | ₩5,705 | ₩5,545 | ₩5,558 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,598 | ₩5,786 | ₩5,504 | ₩5,638 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,263 | ₩5,612 | ₩5,263 | ₩5,545 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,277 | ₩5,384 | ₩5,237 | ₩5,304 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,982 | ₩5,290 | ₩4,982 | ₩5,237 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,996 | ₩5,156 | ₩4,982 | ₩4,996 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,996 | ₩5,076 | ₩4,929 | ₩4,982 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,036 | ₩5,076 | ₩4,969 | ₩4,982 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,089 | ₩5,170 | ₩5,062 | ₩5,062 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,022 | ₩5,129 | ₩5,022 | ₩5,089 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,915 | ₩5,089 | ₩4,875 | ₩5,076 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,821 | ₩4,942 | ₩4,808 | ₩4,929 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,982 | ₩4,982 | ₩4,821 | ₩4,835 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,969 | ₩5,062 | ₩4,969 | ₩4,996 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,062 | ₩5,062 | ₩4,955 | ₩4,982 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,196 | ₩5,330 | ₩5,049 | ₩5,062 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,062 | ₩5,277 | ₩5,049 | ₩5,143 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,049 | ₩5,143 | ₩5,022 | ₩5,049 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,129 | ₩5,223 | ₩4,915 | ₩5,049 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,170 | ₩5,223 | ₩5,089 | ₩5,103 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,170 | ₩5,263 | ₩5,129 | ₩5,183 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,848 | ₩5,156 | ₩4,848 | ₩5,129 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,821 | ₩4,915 | ₩4,781 | ₩4,875 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,982 | ₩5,022 | ₩4,821 | ₩4,862 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,955 | ₩5,089 | ₩4,929 | ₩4,982 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,049 | ₩5,076 | ₩4,888 | ₩4,942 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,955 | ₩5,210 | ₩4,955 | ₩5,036 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,022 | ₩5,076 | ₩4,915 | ₩4,915 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,754 | ₩5,277 | ₩4,754 | ₩5,103 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,687 | ₩4,888 | ₩4,687 | ₩4,888 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,621 | ₩4,875 | ₩4,580 | ₩4,781 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,661 | ₩4,848 | ₩4,634 | ₩4,647 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,473 | ₩4,674 | ₩4,406 | ₩4,634 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,353 | ₩4,554 | ₩4,312 | ₩4,473 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,433 | ₩4,513 | ₩4,299 | ₩4,326 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,433 | ₩4,513 | ₩4,339 | ₩4,420 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,406 | ₩4,513 | ₩4,366 | ₩4,446 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,580 | ₩4,674 | ₩4,446 | ₩4,473 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,580 | ₩4,607 | ₩4,353 | ₩4,580 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,487 | ₩4,701 | ₩4,460 | ₩4,527 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,460 | ₩4,674 | ₩4,460 | ₩4,500 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,353 | ₩4,540 | ₩4,299 | ₩4,393 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,353 | ₩4,473 | ₩4,299 | ₩4,326 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,152 | ₩4,286 | ₩4,125 | ₩4,246 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,339 | ₩4,473 | ₩4,152 | ₩4,165 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,205 | ₩4,446 | ₩4,165 | ₩4,312 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,232 | ₩4,406 | ₩4,112 | ₩4,205 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,567 | ₩4,580 | ₩4,312 | ₩4,326 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,036 | ₩5,089 | ₩4,138 | ₩4,554 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,536 | ₩6,616 | ₩6,281 | ₩6,321 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,643 | ₩6,723 | ₩6,536 | ₩6,603 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,777 | ₩6,790 | ₩6,589 | ₩6,696 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,696 | ₩6,884 | ₩6,696 | ₩6,817 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,723 | ₩6,750 | ₩6,656 | ₩6,670 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,496 | ₩6,696 | ₩6,496 | ₩6,670 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,496 | ₩6,603 | ₩6,442 | ₩6,509 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,496 | ₩6,656 | ₩6,402 | ₩6,509 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,522 | ₩6,629 | ₩6,469 | ₩6,496 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,375 | ₩6,549 | ₩6,375 | ₩6,496 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,482 | ₩6,576 | ₩6,362 | ₩6,429 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,496 | ₩6,656 | ₩6,321 | ₩6,429 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,415 | ₩6,616 | ₩6,375 | ₩6,496 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,656 | ₩6,696 | ₩6,455 | ₩6,469 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,710 | ₩6,804 | ₩6,469 | ₩6,482 | -3.39% | 771.1만 |
|---|