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 | ₩7,653 | ₩7,653 | ₩7,453 | ₩7,533 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,706 | ₩7,733 | ₩7,453 | ₩7,653 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,386 | ₩7,653 | ₩7,319 | ₩7,640 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,386 | ₩7,519 | ₩7,306 | ₩7,412 | +0.36% | 466만 |
| 2026.10.05 | ₩7,145 | ₩7,386 | ₩7,105 | ₩7,319 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,199 | ₩7,252 | ₩7,039 | ₩7,212 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,079 | ₩7,119 | ₩6,865 | ₩7,092 | +0.19% | 445만 |
| 2026.09.30 | ₩7,145 | ₩7,199 | ₩6,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,052 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,252 | ₩7,319 | ₩6,958 | ₩7,105 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,225 | ₩7,372 | ₩7,079 | ₩7,266 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,479 | ₩7,506 | ₩7,225 | ₩7,252 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,586 | ₩7,653 | ₩7,426 | ₩7,466 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,706 | ₩7,813 | ₩7,533 | ₩7,586 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,573 | ₩7,733 | ₩7,546 | ₩7,706 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,399 | ₩7,533 | ₩7,092 | ₩7,479 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,359 | ₩7,466 | ₩7,279 | ₩7,319 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,760 | ₩7,840 | ₩7,479 | ₩7,493 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,613 | ₩7,813 | ₩7,533 | ₩7,599 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,760 | ₩7,813 | ₩7,506 | ₩7,533 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,706 | ₩7,933 | ₩7,693 | ₩7,706 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,907 | ₩7,907 | ₩7,640 | ₩7,813 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩7,987 | ₩8,107 | ₩7,800 | ₩7,840 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,374 | ₩8,508 | ₩7,933 | ₩8,013 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,080 | ₩8,641 | ₩8,054 | ₩8,468 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,067 | ₩8,347 | ₩8,013 | ₩8,160 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,120 | ₩8,214 | ₩7,693 | ₩8,107 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,067 | ₩8,214 | ₩7,920 | ₩7,987 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,241 | ₩8,414 | ₩7,786 | ₩7,933 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,067 | ₩8,428 | ₩7,960 | ₩8,347 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩7,987 | ₩8,347 | ₩7,920 | ₩8,241 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,853 | ₩8,107 | ₩7,733 | ₩7,853 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,933 | ₩8,080 | ₩7,826 | ₩7,960 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,160 | ₩8,187 | ₩7,840 | ₩7,920 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,054 | ₩8,254 | ₩8,040 | ₩8,107 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,760 | ₩8,147 | ₩7,733 | ₩8,134 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,054 | ₩8,134 | ₩7,693 | ₩7,733 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩7,987 | ₩8,307 | ₩7,987 | ₩8,227 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,054 | ₩8,120 | ₩7,893 | ₩7,920 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,200 | ₩8,321 | ₩8,027 | ₩8,067 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,174 | ₩8,387 | ₩8,134 | ₩8,334 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,294 | ₩8,494 | ₩8,147 | ₩8,241 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,160 | ₩8,241 | ₩8,000 | ₩8,227 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,840 | ₩8,294 | ₩7,826 | ₩8,214 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,893 | ₩8,067 | ₩7,733 | ₩7,880 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,080 | ₩8,134 | ₩7,867 | ₩8,027 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,200 | ₩8,374 | ₩8,027 | ₩8,040 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,174 | ₩8,468 | ₩7,933 | ₩8,241 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,588 | ₩8,614 | ₩8,054 | ₩8,187 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,893 | ₩8,868 | ₩7,693 | ₩8,494 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,815 | ₩9,523 | ₩7,346 | ₩7,479 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,012 | ₩7,039 | ₩6,678 | ₩6,865 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,852 | ₩7,132 | ₩6,745 | ₩6,932 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,918 | ₩7,119 | ₩6,918 | ₩7,025 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩6,985 | ₩7,185 | ₩6,905 | ₩6,918 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,825 | ₩6,878 | ₩6,665 | ₩6,785 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,079 | ₩7,145 | ₩6,584 | ₩6,718 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,052 | ₩7,453 | ₩7,025 | ₩7,199 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,039 | ₩7,239 | ₩6,878 | ₩6,958 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,105 | ₩7,119 | ₩6,825 | ₩6,852 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,119 | ₩7,399 | ₩6,771 | ₩6,985 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,039 | ₩7,479 | ₩7,025 | ₩7,252 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,718 | ₩7,092 | ₩6,718 | ₩6,892 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,918 | ₩7,025 | ₩6,691 | ₩6,705 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,905 | ₩7,052 | ₩6,638 | ₩6,865 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,852 | ₩7,159 | ₩6,852 | ₩6,905 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,811 | ₩7,012 | ₩6,678 | ₩6,852 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,279 | ₩7,279 | ₩6,691 | ₩6,758 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,573 | ₩7,653 | ₩7,332 | ₩7,399 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,800 | ₩7,880 | ₩7,252 | ₩7,439 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,867 | ₩7,933 | ₩7,546 | ₩7,786 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,200 | ₩8,281 | ₩7,840 | ₩7,867 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,040 | ₩8,241 | ₩7,960 | ₩8,200 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,693 | ₩8,214 | ₩7,586 | ₩8,094 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,813 | ₩8,227 | ₩7,546 | ₩7,773 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,399 | ₩7,920 | ₩7,372 | ₩7,867 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,892 | ₩7,386 | ₩6,852 | ₩7,359 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,665 | ₩6,972 | ₩6,411 | ₩6,838 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,624 | ₩6,811 | ₩6,464 | ₩6,718 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,705 | ₩6,905 | ₩6,558 | ₩6,571 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,397 | ₩7,025 | ₩6,357 | ₩6,638 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,371 | ₩6,478 | ₩6,264 | ₩6,331 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,638 | ₩6,718 | ₩6,304 | ₩6,357 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,144 | ₩6,678 | ₩6,144 | ₩6,571 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,903 | ₩6,210 | ₩5,690 | ₩6,170 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,850 | ₩6,397 | ₩5,716 | ₩5,983 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,663 | ₩6,130 | ₩5,596 | ₩5,890 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,008 | ₩5,663 | ₩4,995 | ₩5,623 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,129 | ₩5,262 | ₩4,888 | ₩4,968 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,648 | ₩5,142 | ₩4,648 | ₩5,129 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,341 | ₩4,634 | ₩4,274 | ₩4,621 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,447 | ₩4,514 | ₩4,354 | ₩4,354 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,554 | ₩4,581 | ₩4,367 | ₩4,447 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,648 | ₩4,728 | ₩4,528 | ₩4,541 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,848 | ₩4,862 | ₩4,648 | ₩4,768 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,862 | ₩5,022 | ₩4,848 | ₩4,888 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,928 | ₩4,955 | ₩4,808 | ₩4,808 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,808 | ₩4,888 | ₩4,781 | ₩4,862 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,648 | ₩4,848 | ₩4,621 | ₩4,781 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,608 | ₩4,795 | ₩4,488 | ₩4,715 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,835 | ₩4,902 | ₩4,688 | ₩4,741 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,142 | ₩5,169 | ₩4,875 | ₩4,875 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,276 | ₩5,302 | ₩5,008 | ₩5,129 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,463 | ₩5,543 | ₩5,262 | ₩5,276 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,489 | ₩5,516 | ₩5,329 | ₩5,396 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,422 | ₩5,503 | ₩5,356 | ₩5,409 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,090 | ₩6,184 | ₩5,369 | ₩5,449 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩5,983 | ₩6,077 | ₩5,930 | ₩6,064 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,170 | ₩6,210 | ₩5,930 | ₩5,943 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,117 | ₩6,237 | ₩6,037 | ₩6,170 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,184 | ₩6,251 | ₩5,930 | ₩5,997 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,023 | ₩6,344 | ₩5,997 | ₩6,157 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,943 | ₩6,170 | ₩5,783 | ₩6,077 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,262 | ₩5,529 | ₩5,262 | ₩5,449 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,342 | ₩5,409 | ₩5,155 | ₩5,262 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,569 | ₩5,609 | ₩5,302 | ₩5,356 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,676 | ₩5,783 | ₩5,556 | ₩5,583 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,569 | ₩5,676 | ₩5,463 | ₩5,650 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,529 | ₩5,623 | ₩5,396 | ₩5,529 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,690 | ₩5,716 | ₩5,489 | ₩5,503 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,863 | ₩5,903 | ₩5,596 | ₩5,663 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,703 | ₩5,877 | ₩5,596 | ₩5,836 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,810 | ₩5,983 | ₩5,716 | ₩5,783 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,583 | ₩5,810 | ₩5,516 | ₩5,676 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,382 | ₩5,476 | ₩5,342 | ₩5,476 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,169 | ₩5,409 | ₩5,169 | ₩5,396 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,115 | ₩5,182 | ₩4,995 | ₩5,155 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,342 | ₩5,422 | ₩5,155 | ₩5,195 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,048 | ₩5,369 | ₩5,008 | ₩5,289 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,982 | ₩5,169 | ₩4,942 | ₩5,102 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,648 | ₩4,808 | ₩4,634 | ₩4,755 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,541 | ₩4,688 | ₩4,447 | ₩4,661 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,608 | ₩4,728 | ₩4,461 | ₩4,528 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,621 | ₩4,768 | ₩4,621 | ₩4,715 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,488 | ₩4,648 | ₩4,461 | ₩4,581 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,501 | ₩4,581 | ₩4,367 | ₩4,407 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,634 | ₩4,688 | ₩4,501 | ₩4,541 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,688 | ₩4,835 | ₩4,581 | ₩4,634 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,795 | ₩4,821 | ₩4,688 | ₩4,755 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,728 | ₩4,795 | ₩4,634 | ₩4,741 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,634 | ₩4,902 | ₩4,581 | ₩4,781 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,728 | ₩4,728 | ₩4,447 | ₩4,488 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,982 | ₩4,995 | ₩4,621 | ₩4,728 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,115 | ₩5,155 | ₩5,008 | ₩5,022 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,222 | ₩5,316 | ₩5,129 | ₩5,142 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,409 | ₩5,449 | ₩5,195 | ₩5,209 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,623 | ₩5,676 | ₩5,382 | ₩5,396 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,650 | ₩5,690 | ₩5,463 | ₩5,503 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,690 | ₩5,743 | ₩5,596 | ₩5,730 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,703 | ₩5,850 | ₩5,556 | ₩5,650 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,556 | ₩5,730 | ₩5,329 | ₩5,703 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,676 | ₩5,703 | ₩5,489 | ₩5,663 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,023 | ₩6,117 | ₩5,703 | ₩5,743 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,877 | ₩6,117 | ₩5,810 | ₩6,064 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,743 | ₩5,850 | ₩5,609 | ₩5,836 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,930 | ₩5,983 | ₩5,810 | ₩5,930 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,064 | ₩6,104 | ₩5,930 | ₩6,077 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,104 | ₩6,210 | ₩5,997 | ₩6,170 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,170 | ₩6,170 | ₩5,917 | ₩6,090 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,197 | ₩6,331 | ₩6,117 | ₩6,157 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,437 | ₩6,437 | ₩6,144 | ₩6,197 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,251 | ₩6,531 | ₩6,170 | ₩6,518 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,304 | ₩6,331 | ₩6,170 | ₩6,291 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,251 | ₩6,464 | ₩6,170 | ₩6,331 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,277 | ₩6,304 | ₩6,117 | ₩6,237 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,090 | ₩6,304 | ₩6,037 | ₩6,277 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,050 | ₩6,277 | ₩5,850 | ₩6,010 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,117 | ₩6,197 | ₩5,943 | ₩6,023 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,023 | ₩6,170 | ₩5,770 | ₩6,077 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,130 | ₩6,264 | ₩5,970 | ₩6,064 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,342 | ₩6,384 | ₩5,329 | ₩6,184 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,144 | ₩6,210 | ₩5,903 | ₩6,037 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,877 | ₩6,210 | ₩5,877 | ₩6,117 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,783 | ₩6,023 | ₩5,756 | ₩5,877 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,676 | ₩5,877 | ₩5,623 | ₩5,796 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,583 | ₩5,796 | ₩5,569 | ₩5,676 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,783 | ₩5,823 | ₩5,463 | ₩5,583 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,863 | ₩5,917 | ₩5,756 | ₩5,756 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,836 | ₩5,863 | ₩5,730 | ₩5,823 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,863 | ₩5,957 | ₩5,783 | ₩5,836 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,810 | ₩5,823 | ₩5,703 | ₩5,770 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,703 | ₩5,850 | ₩5,703 | ₩5,810 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,676 | ₩5,756 | ₩5,556 | ₩5,690 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,529 | ₩5,636 | ₩5,516 | ₩5,636 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,676 | ₩5,690 | ₩5,556 | ₩5,636 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,663 | ₩5,730 | ₩5,543 | ₩5,716 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,703 | ₩5,810 | ₩5,596 | ₩5,636 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,583 | ₩5,703 | ₩5,569 | ₩5,663 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,609 | ₩5,690 | ₩5,529 | ₩5,543 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,583 | ₩5,770 | ₩5,489 | ₩5,623 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,249 | ₩5,596 | ₩5,249 | ₩5,529 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,262 | ₩5,369 | ₩5,222 | ₩5,289 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,968 | ₩5,276 | ₩4,968 | ₩5,222 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,982 | ₩5,142 | ₩4,968 | ₩4,982 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,982 | ₩5,062 | ₩4,915 | ₩4,968 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,022 | ₩5,062 | ₩4,955 | ₩4,968 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,075 | ₩5,155 | ₩5,048 | ₩5,048 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,008 | ₩5,115 | ₩5,008 | ₩5,075 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,902 | ₩5,075 | ₩4,862 | ₩5,062 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,808 | ₩4,928 | ₩4,795 | ₩4,915 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,968 | ₩4,968 | ₩4,808 | ₩4,821 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,955 | ₩5,048 | ₩4,955 | ₩4,982 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,048 | ₩5,048 | ₩4,942 | ₩4,968 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,182 | ₩5,316 | ₩5,035 | ₩5,048 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,048 | ₩5,262 | ₩5,035 | ₩5,129 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,035 | ₩5,129 | ₩5,008 | ₩5,035 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,115 | ₩5,209 | ₩4,902 | ₩5,035 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,155 | ₩5,209 | ₩5,075 | ₩5,089 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,155 | ₩5,249 | ₩5,115 | ₩5,169 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,835 | ₩5,142 | ₩4,835 | ₩5,115 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,808 | ₩4,902 | ₩4,768 | ₩4,862 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,968 | ₩5,008 | ₩4,808 | ₩4,848 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,942 | ₩5,075 | ₩4,915 | ₩4,968 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,035 | ₩5,062 | ₩4,875 | ₩4,928 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,942 | ₩5,195 | ₩4,942 | ₩5,022 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,008 | ₩5,062 | ₩4,902 | ₩4,902 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,741 | ₩5,262 | ₩4,741 | ₩5,089 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,675 | ₩4,875 | ₩4,675 | ₩4,875 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,608 | ₩4,862 | ₩4,568 | ₩4,768 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,648 | ₩4,835 | ₩4,621 | ₩4,634 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,461 | ₩4,661 | ₩4,394 | ₩4,621 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,341 | ₩4,541 | ₩4,301 | ₩4,461 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,421 | ₩4,501 | ₩4,287 | ₩4,314 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,421 | ₩4,501 | ₩4,327 | ₩4,407 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,394 | ₩4,501 | ₩4,354 | ₩4,434 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,568 | ₩4,661 | ₩4,434 | ₩4,461 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,568 | ₩4,594 | ₩4,341 | ₩4,568 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,474 | ₩4,688 | ₩4,447 | ₩4,514 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,447 | ₩4,661 | ₩4,447 | ₩4,488 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,341 | ₩4,528 | ₩4,287 | ₩4,381 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,341 | ₩4,461 | ₩4,287 | ₩4,314 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,140 | ₩4,274 | ₩4,114 | ₩4,234 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,327 | ₩4,461 | ₩4,140 | ₩4,154 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,194 | ₩4,434 | ₩4,154 | ₩4,301 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,220 | ₩4,394 | ₩4,100 | ₩4,194 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,554 | ₩4,568 | ₩4,301 | ₩4,314 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,022 | ₩5,075 | ₩4,127 | ₩4,541 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,518 | ₩6,598 | ₩6,264 | ₩6,304 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,624 | ₩6,705 | ₩6,518 | ₩6,584 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,758 | ₩6,771 | ₩6,571 | ₩6,678 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,678 | ₩6,865 | ₩6,678 | ₩6,798 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,705 | ₩6,731 | ₩6,638 | ₩6,651 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,478 | ₩6,678 | ₩6,478 | ₩6,651 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,478 | ₩6,584 | ₩6,424 | ₩6,491 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,478 | ₩6,638 | ₩6,384 | ₩6,491 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,504 | ₩6,611 | ₩6,451 | ₩6,478 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,357 | ₩6,531 | ₩6,357 | ₩6,478 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,464 | ₩6,558 | ₩6,344 | ₩6,411 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,478 | ₩6,638 | ₩6,304 | ₩6,411 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,397 | ₩6,598 | ₩6,357 | ₩6,478 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,638 | ₩6,678 | ₩6,437 | ₩6,451 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,691 | ₩6,785 | ₩6,451 | ₩6,464 | -3.39% | 771.1만 |
|---|