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 | ₩7,663 | ₩7,663 | ₩7,463 | ₩7,543 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,717 | ₩7,743 | ₩7,463 | ₩7,663 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,396 | ₩7,663 | ₩7,329 | ₩7,650 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,396 | ₩7,529 | ₩7,315 | ₩7,422 | +0.36% | 466만 |
| 2026.10.05 | ₩7,155 | ₩7,396 | ₩7,115 | ₩7,329 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,208 | ₩7,262 | ₩7,048 | ₩7,222 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,088 | ₩7,128 | ₩6,874 | ₩7,101 | +0.19% | 445만 |
| 2026.09.30 | ₩7,155 | ₩7,208 | ₩6,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,061 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,262 | ₩7,329 | ₩6,968 | ₩7,115 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,235 | ₩7,382 | ₩7,088 | ₩7,275 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,489 | ₩7,516 | ₩7,235 | ₩7,262 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,596 | ₩7,663 | ₩7,436 | ₩7,476 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,717 | ₩7,824 | ₩7,543 | ₩7,596 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,583 | ₩7,743 | ₩7,556 | ₩7,717 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,409 | ₩7,543 | ₩7,101 | ₩7,489 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,369 | ₩7,476 | ₩7,289 | ₩7,329 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,770 | ₩7,850 | ₩7,489 | ₩7,503 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,623 | ₩7,824 | ₩7,543 | ₩7,610 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,770 | ₩7,824 | ₩7,516 | ₩7,543 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,717 | ₩7,944 | ₩7,703 | ₩7,717 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,917 | ₩7,917 | ₩7,650 | ₩7,824 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩7,998 | ₩8,118 | ₩7,810 | ₩7,850 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,385 | ₩8,519 | ₩7,944 | ₩8,024 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,091 | ₩8,653 | ₩8,064 | ₩8,479 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,078 | ₩8,359 | ₩8,024 | ₩8,171 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,131 | ₩8,225 | ₩7,703 | ₩8,118 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,078 | ₩8,225 | ₩7,931 | ₩7,998 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,252 | ₩8,425 | ₩7,797 | ₩7,944 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,078 | ₩8,439 | ₩7,971 | ₩8,359 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩7,998 | ₩8,359 | ₩7,931 | ₩8,252 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,864 | ₩8,118 | ₩7,743 | ₩7,864 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,944 | ₩8,091 | ₩7,837 | ₩7,971 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,171 | ₩8,198 | ₩7,850 | ₩7,931 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,064 | ₩8,265 | ₩8,051 | ₩8,118 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,770 | ₩8,158 | ₩7,743 | ₩8,145 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,064 | ₩8,145 | ₩7,703 | ₩7,743 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩7,998 | ₩8,319 | ₩7,998 | ₩8,238 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,064 | ₩8,131 | ₩7,904 | ₩7,931 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,212 | ₩8,332 | ₩8,038 | ₩8,078 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,185 | ₩8,399 | ₩8,145 | ₩8,345 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,305 | ₩8,506 | ₩8,158 | ₩8,252 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,171 | ₩8,252 | ₩8,011 | ₩8,238 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,850 | ₩8,305 | ₩7,837 | ₩8,225 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,904 | ₩8,078 | ₩7,743 | ₩7,891 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,091 | ₩8,145 | ₩7,877 | ₩8,038 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,212 | ₩8,385 | ₩8,038 | ₩8,051 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,185 | ₩8,479 | ₩7,944 | ₩8,252 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,599 | ₩8,626 | ₩8,064 | ₩8,198 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,904 | ₩8,880 | ₩7,703 | ₩8,506 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,827 | ₩9,536 | ₩7,356 | ₩7,489 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,021 | ₩7,048 | ₩6,687 | ₩6,874 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,861 | ₩7,142 | ₩6,754 | ₩6,941 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,928 | ₩7,128 | ₩6,928 | ₩7,035 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩6,994 | ₩7,195 | ₩6,914 | ₩6,928 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,834 | ₩6,888 | ₩6,674 | ₩6,794 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,088 | ₩7,155 | ₩6,593 | ₩6,727 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,061 | ₩7,463 | ₩7,035 | ₩7,208 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,048 | ₩7,249 | ₩6,888 | ₩6,968 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,115 | ₩7,128 | ₩6,834 | ₩6,861 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,128 | ₩7,409 | ₩6,781 | ₩6,994 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,048 | ₩7,489 | ₩7,035 | ₩7,262 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,727 | ₩7,101 | ₩6,727 | ₩6,901 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,928 | ₩7,035 | ₩6,700 | ₩6,714 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,914 | ₩7,061 | ₩6,647 | ₩6,874 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,861 | ₩7,168 | ₩6,861 | ₩6,914 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,821 | ₩7,021 | ₩6,687 | ₩6,861 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,289 | ₩7,289 | ₩6,700 | ₩6,767 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,583 | ₩7,663 | ₩7,342 | ₩7,409 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,810 | ₩7,891 | ₩7,262 | ₩7,449 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,877 | ₩7,944 | ₩7,556 | ₩7,797 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,212 | ₩8,292 | ₩7,850 | ₩7,877 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,051 | ₩8,252 | ₩7,971 | ₩8,212 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,703 | ₩8,225 | ₩7,596 | ₩8,105 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,824 | ₩8,238 | ₩7,556 | ₩7,784 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,409 | ₩7,931 | ₩7,382 | ₩7,877 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,901 | ₩7,396 | ₩6,861 | ₩7,369 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,674 | ₩6,981 | ₩6,419 | ₩6,847 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,633 | ₩6,821 | ₩6,473 | ₩6,727 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,714 | ₩6,914 | ₩6,567 | ₩6,580 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,406 | ₩7,035 | ₩6,366 | ₩6,647 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,379 | ₩6,486 | ₩6,272 | ₩6,339 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,647 | ₩6,727 | ₩6,312 | ₩6,366 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,152 | ₩6,687 | ₩6,152 | ₩6,580 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,911 | ₩6,219 | ₩5,697 | ₩6,179 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,858 | ₩6,406 | ₩5,724 | ₩5,991 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,670 | ₩6,139 | ₩5,604 | ₩5,898 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,015 | ₩5,670 | ₩5,002 | ₩5,630 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,136 | ₩5,269 | ₩4,895 | ₩4,975 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,654 | ₩5,149 | ₩4,654 | ₩5,136 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,346 | ₩4,641 | ₩4,280 | ₩4,627 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,453 | ₩4,520 | ₩4,360 | ₩4,360 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,560 | ₩4,587 | ₩4,373 | ₩4,453 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,654 | ₩4,734 | ₩4,534 | ₩4,547 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,855 | ₩4,868 | ₩4,654 | ₩4,774 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,868 | ₩5,029 | ₩4,855 | ₩4,895 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,935 | ₩4,962 | ₩4,815 | ₩4,815 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,815 | ₩4,895 | ₩4,788 | ₩4,868 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,654 | ₩4,855 | ₩4,627 | ₩4,788 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,614 | ₩4,801 | ₩4,494 | ₩4,721 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,841 | ₩4,908 | ₩4,694 | ₩4,748 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,149 | ₩5,176 | ₩4,881 | ₩4,881 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,283 | ₩5,309 | ₩5,015 | ₩5,136 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,470 | ₩5,550 | ₩5,269 | ₩5,283 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,497 | ₩5,523 | ₩5,336 | ₩5,403 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,430 | ₩5,510 | ₩5,363 | ₩5,416 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,098 | ₩6,192 | ₩5,376 | ₩5,457 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩5,991 | ₩6,085 | ₩5,938 | ₩6,072 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,179 | ₩6,219 | ₩5,938 | ₩5,951 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,125 | ₩6,246 | ₩6,045 | ₩6,179 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,192 | ₩6,259 | ₩5,938 | ₩6,005 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,032 | ₩6,353 | ₩6,005 | ₩6,165 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,951 | ₩6,179 | ₩5,791 | ₩6,085 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,269 | ₩5,537 | ₩5,269 | ₩5,457 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,350 | ₩5,416 | ₩5,162 | ₩5,269 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,577 | ₩5,617 | ₩5,309 | ₩5,363 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,684 | ₩5,791 | ₩5,564 | ₩5,590 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,577 | ₩5,684 | ₩5,470 | ₩5,657 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,537 | ₩5,630 | ₩5,403 | ₩5,537 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,697 | ₩5,724 | ₩5,497 | ₩5,510 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,871 | ₩5,911 | ₩5,604 | ₩5,670 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,711 | ₩5,884 | ₩5,604 | ₩5,844 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,818 | ₩5,991 | ₩5,724 | ₩5,791 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,590 | ₩5,818 | ₩5,523 | ₩5,684 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,390 | ₩5,483 | ₩5,350 | ₩5,483 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,176 | ₩5,416 | ₩5,176 | ₩5,403 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,122 | ₩5,189 | ₩5,002 | ₩5,162 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,350 | ₩5,430 | ₩5,162 | ₩5,202 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,055 | ₩5,376 | ₩5,015 | ₩5,296 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,988 | ₩5,176 | ₩4,948 | ₩5,109 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,654 | ₩4,815 | ₩4,641 | ₩4,761 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,547 | ₩4,694 | ₩4,453 | ₩4,667 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,614 | ₩4,734 | ₩4,467 | ₩4,534 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,627 | ₩4,774 | ₩4,627 | ₩4,721 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,494 | ₩4,654 | ₩4,467 | ₩4,587 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,507 | ₩4,587 | ₩4,373 | ₩4,413 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,641 | ₩4,694 | ₩4,507 | ₩4,547 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,694 | ₩4,841 | ₩4,587 | ₩4,641 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,801 | ₩4,828 | ₩4,694 | ₩4,761 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,734 | ₩4,801 | ₩4,641 | ₩4,748 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,641 | ₩4,908 | ₩4,587 | ₩4,788 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,734 | ₩4,734 | ₩4,453 | ₩4,494 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,988 | ₩5,002 | ₩4,627 | ₩4,734 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,122 | ₩5,162 | ₩5,015 | ₩5,029 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,229 | ₩5,323 | ₩5,136 | ₩5,149 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,416 | ₩5,457 | ₩5,202 | ₩5,216 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,630 | ₩5,684 | ₩5,390 | ₩5,403 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,657 | ₩5,697 | ₩5,470 | ₩5,510 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,697 | ₩5,751 | ₩5,604 | ₩5,737 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,711 | ₩5,858 | ₩5,564 | ₩5,657 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,564 | ₩5,737 | ₩5,336 | ₩5,711 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,684 | ₩5,711 | ₩5,497 | ₩5,670 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,032 | ₩6,125 | ₩5,711 | ₩5,751 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,884 | ₩6,125 | ₩5,818 | ₩6,072 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,751 | ₩5,858 | ₩5,617 | ₩5,844 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,938 | ₩5,991 | ₩5,818 | ₩5,938 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,072 | ₩6,112 | ₩5,938 | ₩6,085 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,112 | ₩6,219 | ₩6,005 | ₩6,179 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,179 | ₩6,179 | ₩5,925 | ₩6,098 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,205 | ₩6,339 | ₩6,125 | ₩6,165 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,446 | ₩6,446 | ₩6,152 | ₩6,205 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,259 | ₩6,540 | ₩6,179 | ₩6,526 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,312 | ₩6,339 | ₩6,179 | ₩6,299 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,259 | ₩6,473 | ₩6,179 | ₩6,339 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,286 | ₩6,312 | ₩6,125 | ₩6,246 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,098 | ₩6,312 | ₩6,045 | ₩6,286 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,058 | ₩6,286 | ₩5,858 | ₩6,018 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,125 | ₩6,205 | ₩5,951 | ₩6,032 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,032 | ₩6,179 | ₩5,777 | ₩6,085 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,139 | ₩6,272 | ₩5,978 | ₩6,072 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,350 | ₩6,393 | ₩5,336 | ₩6,192 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,152 | ₩6,219 | ₩5,911 | ₩6,045 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,884 | ₩6,219 | ₩5,884 | ₩6,125 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,791 | ₩6,032 | ₩5,764 | ₩5,884 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,684 | ₩5,884 | ₩5,630 | ₩5,804 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,590 | ₩5,804 | ₩5,577 | ₩5,684 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,791 | ₩5,831 | ₩5,470 | ₩5,590 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,871 | ₩5,925 | ₩5,764 | ₩5,764 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,844 | ₩5,871 | ₩5,737 | ₩5,831 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,871 | ₩5,965 | ₩5,791 | ₩5,844 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,818 | ₩5,831 | ₩5,711 | ₩5,777 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,711 | ₩5,858 | ₩5,711 | ₩5,818 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,684 | ₩5,764 | ₩5,564 | ₩5,697 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,537 | ₩5,644 | ₩5,523 | ₩5,644 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,684 | ₩5,697 | ₩5,564 | ₩5,644 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,670 | ₩5,737 | ₩5,550 | ₩5,724 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,711 | ₩5,818 | ₩5,604 | ₩5,644 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,590 | ₩5,711 | ₩5,577 | ₩5,670 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,617 | ₩5,697 | ₩5,537 | ₩5,550 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,590 | ₩5,777 | ₩5,497 | ₩5,630 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,256 | ₩5,604 | ₩5,256 | ₩5,537 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,269 | ₩5,376 | ₩5,229 | ₩5,296 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,975 | ₩5,283 | ₩4,975 | ₩5,229 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,988 | ₩5,149 | ₩4,975 | ₩4,988 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,988 | ₩5,069 | ₩4,922 | ₩4,975 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,029 | ₩5,069 | ₩4,962 | ₩4,975 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,082 | ₩5,162 | ₩5,055 | ₩5,055 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,015 | ₩5,122 | ₩5,015 | ₩5,082 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,908 | ₩5,082 | ₩4,868 | ₩5,069 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,815 | ₩4,935 | ₩4,801 | ₩4,922 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,975 | ₩4,975 | ₩4,815 | ₩4,828 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,962 | ₩5,055 | ₩4,962 | ₩4,988 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,055 | ₩5,055 | ₩4,948 | ₩4,975 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,189 | ₩5,323 | ₩5,042 | ₩5,055 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,055 | ₩5,269 | ₩5,042 | ₩5,136 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,042 | ₩5,136 | ₩5,015 | ₩5,042 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,122 | ₩5,216 | ₩4,908 | ₩5,042 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,162 | ₩5,216 | ₩5,082 | ₩5,095 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,162 | ₩5,256 | ₩5,122 | ₩5,176 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,841 | ₩5,149 | ₩4,841 | ₩5,122 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,815 | ₩4,908 | ₩4,774 | ₩4,868 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,975 | ₩5,015 | ₩4,815 | ₩4,855 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,948 | ₩5,082 | ₩4,922 | ₩4,975 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,042 | ₩5,069 | ₩4,881 | ₩4,935 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,948 | ₩5,202 | ₩4,948 | ₩5,029 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,015 | ₩5,069 | ₩4,908 | ₩4,908 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,748 | ₩5,269 | ₩4,748 | ₩5,095 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,681 | ₩4,881 | ₩4,681 | ₩4,881 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,614 | ₩4,868 | ₩4,574 | ₩4,774 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,654 | ₩4,841 | ₩4,627 | ₩4,641 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,467 | ₩4,667 | ₩4,400 | ₩4,627 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,346 | ₩4,547 | ₩4,306 | ₩4,467 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,427 | ₩4,507 | ₩4,293 | ₩4,320 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,427 | ₩4,507 | ₩4,333 | ₩4,413 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,400 | ₩4,507 | ₩4,360 | ₩4,440 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,574 | ₩4,667 | ₩4,440 | ₩4,467 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,574 | ₩4,601 | ₩4,346 | ₩4,574 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,480 | ₩4,694 | ₩4,453 | ₩4,520 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,453 | ₩4,667 | ₩4,453 | ₩4,494 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,346 | ₩4,534 | ₩4,293 | ₩4,387 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,346 | ₩4,467 | ₩4,293 | ₩4,320 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,146 | ₩4,280 | ₩4,119 | ₩4,239 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,333 | ₩4,467 | ₩4,146 | ₩4,159 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,199 | ₩4,440 | ₩4,159 | ₩4,306 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,226 | ₩4,400 | ₩4,106 | ₩4,199 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,560 | ₩4,574 | ₩4,306 | ₩4,320 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,029 | ₩5,082 | ₩4,133 | ₩4,547 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,526 | ₩6,607 | ₩6,272 | ₩6,312 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,633 | ₩6,714 | ₩6,526 | ₩6,593 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,767 | ₩6,781 | ₩6,580 | ₩6,687 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,687 | ₩6,874 | ₩6,687 | ₩6,807 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,714 | ₩6,740 | ₩6,647 | ₩6,660 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,486 | ₩6,687 | ₩6,486 | ₩6,660 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,486 | ₩6,593 | ₩6,433 | ₩6,500 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,486 | ₩6,647 | ₩6,393 | ₩6,500 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,513 | ₩6,620 | ₩6,460 | ₩6,486 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,366 | ₩6,540 | ₩6,366 | ₩6,486 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,473 | ₩6,567 | ₩6,353 | ₩6,419 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,486 | ₩6,647 | ₩6,312 | ₩6,419 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,406 | ₩6,607 | ₩6,366 | ₩6,486 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,647 | ₩6,687 | ₩6,446 | ₩6,460 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,700 | ₩6,794 | ₩6,460 | ₩6,473 | -3.39% | 771.1만 |
|---|