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 | ₩7,644 | ₩7,644 | ₩7,444 | ₩7,524 | -1.57% | 300.3만 |
| 2026.10.08 | ₩7,697 | ₩7,724 | ₩7,444 | ₩7,644 | -0.69% | 840.4만 |
| 2026.10.07 | ₩7,377 | ₩7,644 | ₩7,310 | ₩7,630 | +3.44% | 406.3만 |
| 2026.10.06 | ₩7,377 | ₩7,510 | ₩7,297 | ₩7,404 | +0.36% | 466만 |
| 2026.10.05 | ₩7,137 | ₩7,377 | ₩7,097 | ₩7,310 | +2.43% | 465.1만 |
| 2026.10.02 | ₩7,190 | ₩7,243 | ₩7,030 | ₩7,203 | +0.19% | 492.2만 |
| 2026.10.01 | ₩7,070 | ₩7,110 | ₩6,857 | ₩7,083 | +0.19% | 445만 |
| 2026.09.30 | ₩7,137 | ₩7,190 | ₩6,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,043 |
| -1.31% |
| 522.2만 |
| 2026.09.29 | ₩7,243 | ₩7,310 | ₩6,950 | ₩7,097 | -2.03% | 443만 |
|---|
| 2026.09.28 | ₩7,217 | ₩7,364 | ₩7,070 | ₩7,257 | +0.55% | 458.6만 |
|---|
| 2026.09.25 | ₩7,470 | ₩7,497 | ₩7,217 | ₩7,243 | -3.04% | 673.2만 |
|---|
| 2026.09.24 | ₩7,577 | ₩7,644 | ₩7,417 | ₩7,457 | -1.58% | 369만 |
|---|
| 2026.09.23 | ₩7,697 | ₩7,804 | ₩7,524 | ₩7,577 | -1.56% | 483.1만 |
|---|
| 2026.09.22 | ₩7,564 | ₩7,724 | ₩7,537 | ₩7,697 | +1.76% | 461.8만 |
|---|
| 2026.09.21 | ₩7,390 | ₩7,524 | ₩7,083 | ₩7,470 | +1.08% | 654.9만 |
|---|
| 2026.09.18 | ₩7,350 | ₩7,457 | ₩7,270 | ₩7,310 | -0.54% | 941.5만 |
|---|
| 2026.09.17 | ₩7,750 | ₩7,830 | ₩7,470 | ₩7,484 | -3.44% | 337.3만 |
|---|
| 2026.09.16 | ₩7,604 | ₩7,804 | ₩7,524 | ₩7,590 | -0.18% | 571.5만 |
|---|
| 2026.09.15 | ₩7,750 | ₩7,804 | ₩7,497 | ₩7,524 | -2.93% | 654.2만 |
|---|
| 2026.09.14 | ₩7,697 | ₩7,924 | ₩7,684 | ₩7,697 | 0.00% | 793.2만 |
|---|
| 2026.09.11 | ₩7,897 | ₩7,897 | ₩7,630 | ₩7,804 | -1.18% | 552.8만 |
|---|
| 2026.09.10 | ₩7,977 | ₩8,097 | ₩7,790 | ₩7,830 | -1.84% | 523.4만 |
|---|
| 2026.09.09 | ₩8,364 | ₩8,497 | ₩7,924 | ₩8,004 | -4.31% | 761.8만 |
|---|
| 2026.09.08 | ₩8,071 | ₩8,631 | ₩8,044 | ₩8,457 | +4.79% | 1012.9만 |
|---|
| 2026.09.04 | ₩8,057 | ₩8,337 | ₩8,004 | ₩8,151 | +1.16% | 550.2만 |
|---|
| 2026.09.03 | ₩8,111 | ₩8,204 | ₩7,684 | ₩8,097 | -0.16% | 699.1만 |
|---|
| 2026.09.02 | ₩8,057 | ₩8,204 | ₩7,910 | ₩7,977 | -0.99% | 896.3만 |
|---|
| 2026.09.01 | ₩8,231 | ₩8,404 | ₩7,777 | ₩7,924 | -3.73% | 924.6만 |
|---|
| 2026.08.31 | ₩8,057 | ₩8,417 | ₩7,950 | ₩8,337 | +3.48% | 1185.3만 |
|---|
| 2026.08.28 | ₩7,977 | ₩8,337 | ₩7,910 | ₩8,231 | +3.18% | 583.2만 |
|---|
| 2026.08.27 | ₩7,844 | ₩8,097 | ₩7,724 | ₩7,844 | 0.00% | 603.1만 |
|---|
| 2026.08.26 | ₩7,924 | ₩8,071 | ₩7,817 | ₩7,950 | +0.34% | 607.9만 |
|---|
| 2026.08.25 | ₩8,151 | ₩8,177 | ₩7,830 | ₩7,910 | -2.95% | 528.4만 |
|---|
| 2026.08.24 | ₩8,044 | ₩8,244 | ₩8,030 | ₩8,097 | +0.66% | 488.3만 |
|---|
| 2026.08.21 | ₩7,750 | ₩8,137 | ₩7,724 | ₩8,124 | +4.82% | 453.1만 |
|---|
| 2026.08.20 | ₩8,044 | ₩8,124 | ₩7,684 | ₩7,724 | -3.98% | 682.1만 |
|---|
| 2026.08.19 | ₩7,977 | ₩8,297 | ₩7,977 | ₩8,217 | +3.01% | 462.3만 |
|---|
| 2026.08.18 | ₩8,044 | ₩8,111 | ₩7,884 | ₩7,910 | -1.66% | 418.9만 |
|---|
| 2026.08.17 | ₩8,191 | ₩8,311 | ₩8,017 | ₩8,057 | -1.63% | 602.7만 |
|---|
| 2026.08.14 | ₩8,164 | ₩8,377 | ₩8,124 | ₩8,324 | +1.96% | 640만 |
|---|
| 2026.08.13 | ₩8,284 | ₩8,484 | ₩8,137 | ₩8,231 | -0.64% | 591.8만 |
|---|
| 2026.08.12 | ₩8,151 | ₩8,231 | ₩7,990 | ₩8,217 | +0.82% | 622.1만 |
|---|
| 2026.08.11 | ₩7,830 | ₩8,284 | ₩7,817 | ₩8,204 | +4.77% | 1039.5만 |
|---|
| 2026.08.10 | ₩7,884 | ₩8,057 | ₩7,724 | ₩7,870 | -0.17% | 756만 |
|---|
| 2026.08.07 | ₩8,071 | ₩8,124 | ₩7,857 | ₩8,017 | -0.66% | 819.1만 |
|---|
| 2026.08.06 | ₩8,191 | ₩8,364 | ₩8,017 | ₩8,030 | -1.95% | 739.9만 |
|---|
| 2026.08.05 | ₩8,164 | ₩8,457 | ₩7,924 | ₩8,231 | +0.82% | 1277.4만 |
|---|
| 2026.08.04 | ₩8,577 | ₩8,604 | ₩8,044 | ₩8,177 | -4.67% | 1034.6만 |
|---|
| 2026.08.03 | ₩7,884 | ₩8,858 | ₩7,684 | ₩8,484 | +7.61% | 2649.7만 |
|---|
| 2026.07.31 | ₩8,804 | ₩9,511 | ₩7,337 | ₩7,470 | -15.15% | 4433.8만 |
|---|
| 2026.07.30 | ₩7,003 | ₩7,030 | ₩6,670 | ₩6,857 | -2.10% | 780.9만 |
|---|
| 2026.07.29 | ₩6,843 | ₩7,123 | ₩6,737 | ₩6,923 | +1.17% | 738.4만 |
|---|
| 2026.07.28 | ₩6,910 | ₩7,110 | ₩6,910 | ₩7,017 | +1.54% | 698.1만 |
|---|
| 2026.07.27 | ₩6,977 | ₩7,177 | ₩6,897 | ₩6,910 | -0.96% | 593.8만 |
|---|
| 2026.07.24 | ₩6,817 | ₩6,870 | ₩6,657 | ₩6,777 | -0.59% | 423.7만 |
|---|
| 2026.07.23 | ₩7,070 | ₩7,137 | ₩6,576 | ₩6,710 | -5.09% | 1003.8만 |
|---|
| 2026.07.22 | ₩7,043 | ₩7,444 | ₩7,017 | ₩7,190 | +2.08% | 618.5만 |
|---|
| 2026.07.21 | ₩7,030 | ₩7,230 | ₩6,870 | ₩6,950 | -1.14% | 550.3만 |
|---|
| 2026.07.20 | ₩7,097 | ₩7,110 | ₩6,817 | ₩6,843 | -3.57% | 736.3만 |
|---|
| 2026.07.17 | ₩7,110 | ₩7,390 | ₩6,763 | ₩6,977 | -1.88% | 1064.5만 |
|---|
| 2026.07.16 | ₩7,030 | ₩7,470 | ₩7,017 | ₩7,243 | +3.04% | 849.1만 |
|---|
| 2026.07.15 | ₩6,710 | ₩7,083 | ₩6,710 | ₩6,883 | +2.58% | 566만 |
|---|
| 2026.07.14 | ₩6,910 | ₩7,017 | ₩6,683 | ₩6,697 | -3.09% | 684.2만 |
|---|
| 2026.07.13 | ₩6,897 | ₩7,043 | ₩6,630 | ₩6,857 | -0.58% | 678.9만 |
|---|
| 2026.07.10 | ₩6,843 | ₩7,150 | ₩6,843 | ₩6,897 | +0.78% | 700만 |
|---|
| 2026.07.09 | ₩6,803 | ₩7,003 | ₩6,670 | ₩6,843 | +0.59% | 799.5만 |
|---|
| 2026.07.08 | ₩7,270 | ₩7,270 | ₩6,683 | ₩6,750 | -7.16% | 1174.6만 |
|---|
| 2026.07.07 | ₩7,564 | ₩7,644 | ₩7,323 | ₩7,390 | -2.29% | 1270.8만 |
|---|
| 2026.07.06 | ₩7,790 | ₩7,870 | ₩7,243 | ₩7,430 | -4.62% | 1204.5만 |
|---|
| 2026.07.02 | ₩7,857 | ₩7,924 | ₩7,537 | ₩7,777 | -1.02% | 1050만 |
|---|
| 2026.07.01 | ₩8,191 | ₩8,271 | ₩7,830 | ₩7,857 | -4.07% | 1228.2만 |
|---|
| 2026.06.30 | ₩8,030 | ₩8,231 | ₩7,950 | ₩8,191 | +1.99% | 1266.5만 |
|---|
| 2026.06.29 | ₩7,684 | ₩8,204 | ₩7,577 | ₩8,084 | +5.21% | 1618.7만 |
|---|
| 2026.06.26 | ₩7,804 | ₩8,217 | ₩7,537 | ₩7,764 | -0.51% | 8130.9만 |
|---|
| 2026.06.25 | ₩7,390 | ₩7,910 | ₩7,364 | ₩7,857 | +6.32% | 1826.8만 |
|---|
| 2026.06.24 | ₩6,883 | ₩7,377 | ₩6,843 | ₩7,350 | +6.78% | 1113.8만 |
|---|
| 2026.06.23 | ₩6,657 | ₩6,963 | ₩6,403 | ₩6,830 | +2.61% | 927.2만 |
|---|
| 2026.06.22 | ₩6,616 | ₩6,803 | ₩6,456 | ₩6,710 | +1.41% | 734.7만 |
|---|
| 2026.06.18 | ₩6,697 | ₩6,897 | ₩6,550 | ₩6,563 | -1.99% | 1595.3만 |
|---|
| 2026.06.17 | ₩6,390 | ₩7,017 | ₩6,350 | ₩6,630 | +3.76% | 1873만 |
|---|
| 2026.06.16 | ₩6,363 | ₩6,470 | ₩6,256 | ₩6,323 | -0.63% | 818.2만 |
|---|
| 2026.06.15 | ₩6,630 | ₩6,710 | ₩6,296 | ₩6,350 | -4.23% | 780.9만 |
|---|
| 2026.06.12 | ₩6,136 | ₩6,670 | ₩6,136 | ₩6,563 | +6.96% | 1321.8만 |
|---|
| 2026.06.11 | ₩5,896 | ₩6,203 | ₩5,683 | ₩6,163 | +4.52% | 852.4만 |
|---|
| 2026.06.10 | ₩5,843 | ₩6,390 | ₩5,709 | ₩5,976 | +2.28% | 1317.5만 |
|---|
| 2026.06.09 | ₩5,656 | ₩6,123 | ₩5,589 | ₩5,883 | +4.01% | 1368.9만 |
|---|
| 2026.06.08 | ₩5,002 | ₩5,656 | ₩4,989 | ₩5,616 | +12.27% | 1385.9만 |
|---|
| 2026.06.05 | ₩5,122 | ₩5,256 | ₩4,882 | ₩4,962 | -3.12% | 1582.3만 |
|---|
| 2026.06.04 | ₩4,642 | ₩5,136 | ₩4,642 | ₩5,122 | +10.34% | 1982.1만 |
|---|
| 2026.06.03 | ₩4,335 | ₩4,629 | ₩4,269 | ₩4,616 | +6.46% | 1126.1만 |
|---|
| 2026.06.02 | ₩4,442 | ₩4,509 | ₩4,349 | ₩4,349 | -2.10% | 848.5만 |
|---|
| 2026.06.01 | ₩4,549 | ₩4,576 | ₩4,362 | ₩4,442 | -2.35% | 1089.4만 |
|---|
| 2026.05.29 | ₩4,642 | ₩4,722 | ₩4,522 | ₩4,535 | -2.30% | 1063.7만 |
|---|
| 2026.05.28 | ₩4,842 | ₩4,856 | ₩4,642 | ₩4,762 | -1.65% | 731.4만 |
|---|
| 2026.05.27 | ₩4,856 | ₩5,016 | ₩4,842 | ₩4,882 | +0.55% | 604.9만 |
|---|
| 2026.05.26 | ₩4,922 | ₩4,949 | ₩4,802 | ₩4,802 | -2.44% | 516.2만 |
|---|
| 2026.05.22 | ₩4,802 | ₩4,882 | ₩4,776 | ₩4,856 | +1.11% | 489.9만 |
|---|
| 2026.05.21 | ₩4,642 | ₩4,842 | ₩4,616 | ₩4,776 | +2.87% | 529.3만 |
|---|
| 2026.05.20 | ₩4,602 | ₩4,789 | ₩4,482 | ₩4,709 | +2.32% | 762.3만 |
|---|
| 2026.05.19 | ₩4,829 | ₩4,896 | ₩4,682 | ₩4,736 | -1.93% | 736.3만 |
|---|
| 2026.05.18 | ₩5,136 | ₩5,162 | ₩4,869 | ₩4,869 | -5.19% | 636.4만 |
|---|
| 2026.05.15 | ₩5,269 | ₩5,296 | ₩5,002 | ₩5,122 | -2.78% | 779.2만 |
|---|
| 2026.05.14 | ₩5,456 | ₩5,536 | ₩5,256 | ₩5,269 | -3.42% | 788.2만 |
|---|
| 2026.05.13 | ₩5,483 | ₩5,509 | ₩5,323 | ₩5,389 | -1.70% | 675.1만 |
|---|
| 2026.05.12 | ₩5,416 | ₩5,496 | ₩5,349 | ₩5,403 | -0.25% | 579.1만 |
|---|
| 2026.05.11 | ₩6,083 | ₩6,176 | ₩5,363 | ₩5,443 | -10.53% | 1003.7만 |
|---|
| 2026.05.08 | ₩5,976 | ₩6,070 | ₩5,923 | ₩6,056 | +1.34% | 584.1만 |
|---|
| 2026.05.07 | ₩6,163 | ₩6,203 | ₩5,923 | ₩5,936 | -3.68% | 636만 |
|---|
| 2026.05.06 | ₩6,110 | ₩6,230 | ₩6,030 | ₩6,163 | +0.87% | 822.8만 |
|---|
| 2026.05.05 | ₩6,176 | ₩6,243 | ₩5,923 | ₩5,990 | -3.02% | 671.6만 |
|---|
| 2026.05.04 | ₩6,016 | ₩6,336 | ₩5,990 | ₩6,150 | +2.22% | 1152.9만 |
|---|
| 2026.05.01 | ₩5,936 | ₩6,163 | ₩5,776 | ₩6,070 | +2.25% | 1421.3만 |
|---|
| 2026.04.30 | ₩5,256 | ₩5,523 | ₩5,256 | ₩5,443 | +3.55% | 711.9만 |
|---|
| 2026.04.29 | ₩5,336 | ₩5,403 | ₩5,149 | ₩5,256 | -1.50% | 484.8만 |
|---|
| 2026.04.28 | ₩5,563 | ₩5,603 | ₩5,296 | ₩5,349 | -3.84% | 579.1만 |
|---|
| 2026.04.27 | ₩5,669 | ₩5,776 | ₩5,549 | ₩5,576 | -1.65% | 457.6만 |
|---|
| 2026.04.24 | ₩5,563 | ₩5,669 | ₩5,456 | ₩5,643 | +1.44% | 483.3만 |
|---|
| 2026.04.23 | ₩5,523 | ₩5,616 | ₩5,389 | ₩5,523 | 0.00% | 413.6만 |
|---|
| 2026.04.22 | ₩5,683 | ₩5,709 | ₩5,483 | ₩5,496 | -3.29% | 389.8만 |
|---|
| 2026.04.21 | ₩5,856 | ₩5,896 | ₩5,589 | ₩5,656 | -3.42% | 667.7만 |
|---|
| 2026.04.20 | ₩5,696 | ₩5,869 | ₩5,589 | ₩5,829 | +2.34% | 768.3만 |
|---|
| 2026.04.17 | ₩5,803 | ₩5,976 | ₩5,709 | ₩5,776 | -0.46% | 785만 |
|---|
| 2026.04.16 | ₩5,576 | ₩5,803 | ₩5,509 | ₩5,669 | +1.67% | 502.1만 |
|---|
| 2026.04.15 | ₩5,376 | ₩5,469 | ₩5,336 | ₩5,469 | +1.74% | 319.3만 |
|---|
| 2026.04.14 | ₩5,162 | ₩5,403 | ₩5,162 | ₩5,389 | +4.39% | 442.8만 |
|---|
| 2026.04.13 | ₩5,109 | ₩5,176 | ₩4,989 | ₩5,149 | +0.78% | 465.5만 |
|---|
| 2026.04.10 | ₩5,336 | ₩5,416 | ₩5,149 | ₩5,189 | -2.75% | 356.7만 |
|---|
| 2026.04.09 | ₩5,042 | ₩5,363 | ₩5,002 | ₩5,283 | +4.76% | 589.8만 |
|---|
| 2026.04.08 | ₩4,976 | ₩5,162 | ₩4,936 | ₩5,096 | +2.41% | 701.7만 |
|---|
| 2026.04.07 | ₩4,642 | ₩4,802 | ₩4,629 | ₩4,749 | +2.30% | 482만 |
|---|
| 2026.04.06 | ₩4,535 | ₩4,682 | ₩4,442 | ₩4,656 | +2.65% | 514.5만 |
|---|
| 2026.04.02 | ₩4,602 | ₩4,722 | ₩4,455 | ₩4,522 | -1.74% | 403.6만 |
|---|
| 2026.04.01 | ₩4,616 | ₩4,762 | ₩4,616 | ₩4,709 | +2.02% | 455.9만 |
|---|
| 2026.03.31 | ₩4,482 | ₩4,642 | ₩4,455 | ₩4,576 | +2.08% | 440.7만 |
|---|
| 2026.03.30 | ₩4,495 | ₩4,576 | ₩4,362 | ₩4,402 | -2.08% | 455.7만 |
|---|
| 2026.03.27 | ₩4,629 | ₩4,682 | ₩4,495 | ₩4,535 | -2.02% | 500.1만 |
|---|
| 2026.03.26 | ₩4,682 | ₩4,829 | ₩4,576 | ₩4,629 | -1.14% | 456.6만 |
|---|
| 2026.03.25 | ₩4,789 | ₩4,816 | ₩4,682 | ₩4,749 | -0.84% | 418.6만 |
|---|
| 2026.03.24 | ₩4,722 | ₩4,789 | ₩4,629 | ₩4,736 | +0.28% | 441만 |
|---|
| 2026.03.23 | ₩4,629 | ₩4,896 | ₩4,576 | ₩4,776 | +3.17% | 983.8만 |
|---|
| 2026.03.20 | ₩4,722 | ₩4,722 | ₩4,442 | ₩4,482 | -5.08% | 2187.9만 |
|---|
| 2026.03.19 | ₩4,976 | ₩4,989 | ₩4,616 | ₩4,722 | -5.09% | 811.8만 |
|---|
| 2026.03.18 | ₩5,109 | ₩5,149 | ₩5,002 | ₩5,016 | -1.83% | 556.3만 |
|---|
| 2026.03.17 | ₩5,216 | ₩5,309 | ₩5,122 | ₩5,136 | -1.53% | 516.9만 |
|---|
| 2026.03.16 | ₩5,403 | ₩5,443 | ₩5,189 | ₩5,202 | -3.70% | 535.7만 |
|---|
| 2026.03.13 | ₩5,616 | ₩5,669 | ₩5,376 | ₩5,389 | -4.04% | 505.4만 |
|---|
| 2026.03.12 | ₩5,643 | ₩5,683 | ₩5,456 | ₩5,496 | -2.60% | 557.4만 |
|---|
| 2026.03.11 | ₩5,683 | ₩5,736 | ₩5,589 | ₩5,723 | +0.70% | 416.6만 |
|---|
| 2026.03.10 | ₩5,696 | ₩5,843 | ₩5,549 | ₩5,643 | -0.94% | 551.9만 |
|---|
| 2026.03.09 | ₩5,549 | ₩5,723 | ₩5,323 | ₩5,696 | +2.64% | 613.3만 |
|---|
| 2026.03.06 | ₩5,669 | ₩5,696 | ₩5,483 | ₩5,656 | -0.24% | 467.1만 |
|---|
| 2026.03.05 | ₩6,016 | ₩6,110 | ₩5,696 | ₩5,736 | -4.66% | 694.8만 |
|---|
| 2026.03.04 | ₩5,869 | ₩6,110 | ₩5,803 | ₩6,056 | +3.18% | 540.2만 |
|---|
| 2026.03.03 | ₩5,736 | ₩5,843 | ₩5,603 | ₩5,829 | +1.63% | 451.4만 |
|---|
| 2026.03.02 | ₩5,923 | ₩5,976 | ₩5,803 | ₩5,923 | 0.00% | 418.4만 |
|---|
| 2026.02.27 | ₩6,056 | ₩6,096 | ₩5,923 | ₩6,070 | +0.22% | 578.4만 |
|---|
| 2026.02.26 | ₩6,096 | ₩6,203 | ₩5,990 | ₩6,163 | +1.09% | 488.3만 |
|---|
| 2026.02.25 | ₩6,163 | ₩6,163 | ₩5,909 | ₩6,083 | -1.30% | 456.3만 |
|---|
| 2026.02.24 | ₩6,190 | ₩6,323 | ₩6,110 | ₩6,150 | -0.65% | 416.1만 |
|---|
| 2026.02.23 | ₩6,430 | ₩6,430 | ₩6,136 | ₩6,190 | -3.73% | 538.9만 |
|---|
| 2026.02.20 | ₩6,243 | ₩6,523 | ₩6,163 | ₩6,510 | +4.27% | 447.4만 |
|---|
| 2026.02.19 | ₩6,296 | ₩6,323 | ₩6,163 | ₩6,283 | -0.21% | 316.1만 |
|---|
| 2026.02.18 | ₩6,243 | ₩6,456 | ₩6,163 | ₩6,323 | +1.28% | 384.2만 |
|---|
| 2026.02.17 | ₩6,270 | ₩6,296 | ₩6,110 | ₩6,230 | -0.64% | 434.2만 |
|---|
| 2026.02.13 | ₩6,083 | ₩6,296 | ₩6,030 | ₩6,270 | +3.07% | 473.9만 |
|---|
| 2026.02.12 | ₩6,043 | ₩6,270 | ₩5,843 | ₩6,003 | -0.66% | 681.4만 |
|---|
| 2026.02.11 | ₩6,110 | ₩6,190 | ₩5,936 | ₩6,016 | -1.53% | 441.6만 |
|---|
| 2026.02.10 | ₩6,016 | ₩6,163 | ₩5,763 | ₩6,070 | +0.89% | 714.3만 |
|---|
| 2026.02.09 | ₩6,123 | ₩6,256 | ₩5,963 | ₩6,056 | -1.09% | 671.1만 |
|---|
| 2026.02.06 | ₩5,336 | ₩6,376 | ₩5,323 | ₩6,176 | +15.75% | 1428.9만 |
|---|
| 2026.02.05 | ₩6,136 | ₩6,203 | ₩5,896 | ₩6,030 | -1.74% | 709.5만 |
|---|
| 2026.02.04 | ₩5,869 | ₩6,203 | ₩5,869 | ₩6,110 | +4.09% | 719.5만 |
|---|
| 2026.02.03 | ₩5,776 | ₩6,016 | ₩5,749 | ₩5,869 | +1.62% | 586.3만 |
|---|
| 2026.02.02 | ₩5,669 | ₩5,869 | ₩5,616 | ₩5,789 | +2.12% | 488.8만 |
|---|
| 2026.01.30 | ₩5,576 | ₩5,789 | ₩5,563 | ₩5,669 | +1.67% | 668만 |
|---|
| 2026.01.29 | ₩5,776 | ₩5,816 | ₩5,456 | ₩5,576 | -3.46% | 1072.9만 |
|---|
| 2026.01.28 | ₩5,856 | ₩5,909 | ₩5,749 | ₩5,749 | -1.82% | 426.4만 |
|---|
| 2026.01.27 | ₩5,829 | ₩5,856 | ₩5,723 | ₩5,816 | -0.23% | 275.5만 |
|---|
| 2026.01.26 | ₩5,856 | ₩5,950 | ₩5,776 | ₩5,829 | -0.46% | 427.3만 |
|---|
| 2026.01.23 | ₩5,803 | ₩5,816 | ₩5,696 | ₩5,763 | -0.69% | 386.3만 |
|---|
| 2026.01.22 | ₩5,696 | ₩5,843 | ₩5,696 | ₩5,803 | +1.87% | 451.4만 |
|---|
| 2026.01.21 | ₩5,669 | ₩5,749 | ₩5,549 | ₩5,683 | +0.24% | 551.2만 |
|---|
| 2026.01.20 | ₩5,523 | ₩5,629 | ₩5,509 | ₩5,629 | +1.93% | 464.4만 |
|---|
| 2026.01.16 | ₩5,669 | ₩5,683 | ₩5,549 | ₩5,629 | -0.71% | 478.6만 |
|---|
| 2026.01.15 | ₩5,656 | ₩5,723 | ₩5,536 | ₩5,709 | +0.94% | 440만 |
|---|
| 2026.01.14 | ₩5,696 | ₩5,803 | ₩5,589 | ₩5,629 | -1.17% | 472.3만 |
|---|
| 2026.01.13 | ₩5,576 | ₩5,696 | ₩5,563 | ₩5,656 | +1.44% | 512.3만 |
|---|
| 2026.01.12 | ₩5,603 | ₩5,683 | ₩5,523 | ₩5,536 | -1.19% | 554.3만 |
|---|
| 2026.01.09 | ₩5,576 | ₩5,763 | ₩5,483 | ₩5,616 | +0.72% | 820.1만 |
|---|
| 2026.01.08 | ₩5,243 | ₩5,589 | ₩5,243 | ₩5,523 | +5.34% | 1000.4만 |
|---|
| 2026.01.07 | ₩5,256 | ₩5,363 | ₩5,216 | ₩5,283 | +0.51% | 553.8만 |
|---|
| 2026.01.06 | ₩4,962 | ₩5,269 | ₩4,962 | ₩5,216 | +5.11% | 751.5만 |
|---|
| 2026.01.05 | ₩4,976 | ₩5,136 | ₩4,962 | ₩4,976 | 0.00% | 674.6만 |
|---|
| 2026.01.02 | ₩4,976 | ₩5,056 | ₩4,909 | ₩4,962 | -0.27% | 359.5만 |
|---|
| 2025.12.31 | ₩5,016 | ₩5,056 | ₩4,949 | ₩4,962 | -1.06% | 470.5만 |
|---|
| 2025.12.30 | ₩5,069 | ₩5,149 | ₩5,042 | ₩5,042 | -0.53% | 416.7만 |
|---|
| 2025.12.29 | ₩5,002 | ₩5,109 | ₩5,002 | ₩5,069 | +1.33% | 563.8만 |
|---|
| 2025.12.26 | ₩4,896 | ₩5,069 | ₩4,856 | ₩5,056 | +3.27% | 357.7만 |
|---|
| 2025.12.24 | ₩4,802 | ₩4,922 | ₩4,789 | ₩4,909 | +2.22% | 164.6만 |
|---|
| 2025.12.23 | ₩4,962 | ₩4,962 | ₩4,802 | ₩4,816 | -2.96% | 592.8만 |
|---|
| 2025.12.22 | ₩4,949 | ₩5,042 | ₩4,949 | ₩4,976 | +0.54% | 490.4만 |
|---|
| 2025.12.19 | ₩5,042 | ₩5,042 | ₩4,936 | ₩4,962 | -1.59% | 897.5만 |
|---|
| 2025.12.18 | ₩5,176 | ₩5,309 | ₩5,029 | ₩5,042 | -2.58% | 642.3만 |
|---|
| 2025.12.17 | ₩5,042 | ₩5,256 | ₩5,029 | ₩5,122 | +1.59% | 543.8만 |
|---|
| 2025.12.16 | ₩5,029 | ₩5,122 | ₩5,002 | ₩5,029 | 0.00% | 428.2만 |
|---|
| 2025.12.15 | ₩5,109 | ₩5,202 | ₩4,896 | ₩5,029 | -1.57% | 609.5만 |
|---|
| 2025.12.12 | ₩5,149 | ₩5,202 | ₩5,069 | ₩5,082 | -1.30% | 476.5만 |
|---|
| 2025.12.11 | ₩5,149 | ₩5,243 | ₩5,109 | ₩5,162 | +0.26% | 661.5만 |
|---|
| 2025.12.10 | ₩4,829 | ₩5,136 | ₩4,829 | ₩5,109 | +5.80% | 1239.9만 |
|---|
| 2025.12.09 | ₩4,802 | ₩4,896 | ₩4,762 | ₩4,856 | +1.11% | 661.3만 |
|---|
| 2025.12.08 | ₩4,962 | ₩5,002 | ₩4,802 | ₩4,842 | -2.42% | 996.8만 |
|---|
| 2025.12.05 | ₩4,936 | ₩5,069 | ₩4,909 | ₩4,962 | +0.54% | 682.7만 |
|---|
| 2025.12.04 | ₩5,029 | ₩5,056 | ₩4,869 | ₩4,922 | -2.12% | 493.3만 |
|---|
| 2025.12.03 | ₩4,936 | ₩5,189 | ₩4,936 | ₩5,016 | +1.62% | 847.9만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,056 | ₩4,896 | ₩4,896 | -2.13% | 774.9만 |
|---|
| 2025.12.01 | ₩4,736 | ₩5,256 | ₩4,736 | ₩5,082 | +7.32% | 1048.4만 |
|---|
| 2025.11.28 | ₩4,669 | ₩4,869 | ₩4,669 | ₩4,869 | +4.29% | 523만 |
|---|
| 2025.11.26 | ₩4,602 | ₩4,856 | ₩4,562 | ₩4,762 | +3.48% | 962.6만 |
|---|
| 2025.11.25 | ₩4,642 | ₩4,829 | ₩4,616 | ₩4,629 | -0.29% | 778.1만 |
|---|
| 2025.11.24 | ₩4,455 | ₩4,656 | ₩4,389 | ₩4,616 | +3.59% | 2016.1만 |
|---|
| 2025.11.21 | ₩4,335 | ₩4,535 | ₩4,295 | ₩4,455 | +2.77% | 1559만 |
|---|
| 2025.11.20 | ₩4,415 | ₩4,495 | ₩4,282 | ₩4,309 | -2.42% | 592.6만 |
|---|
| 2025.11.19 | ₩4,415 | ₩4,495 | ₩4,322 | ₩4,402 | -0.30% | 663만 |
|---|
| 2025.11.18 | ₩4,389 | ₩4,495 | ₩4,349 | ₩4,429 | +0.91% | 732.3만 |
|---|
| 2025.11.17 | ₩4,562 | ₩4,656 | ₩4,429 | ₩4,455 | -2.34% | 922.8만 |
|---|
| 2025.11.14 | ₩4,562 | ₩4,589 | ₩4,335 | ₩4,562 | 0.00% | 983.5만 |
|---|
| 2025.11.13 | ₩4,469 | ₩4,682 | ₩4,442 | ₩4,509 | +0.90% | 1443.4만 |
|---|
| 2025.11.12 | ₩4,442 | ₩4,656 | ₩4,442 | ₩4,482 | +0.90% | 1324.8만 |
|---|
| 2025.11.11 | ₩4,335 | ₩4,522 | ₩4,282 | ₩4,375 | +0.92% | 1290.2만 |
|---|
| 2025.11.10 | ₩4,335 | ₩4,455 | ₩4,282 | ₩4,309 | -0.62% | 1171.4만 |
|---|
| 2025.11.07 | ₩4,135 | ₩4,269 | ₩4,109 | ₩4,229 | +2.26% | 1128.4만 |
|---|
| 2025.11.06 | ₩4,322 | ₩4,455 | ₩4,135 | ₩4,149 | -4.01% | 975.8만 |
|---|
| 2025.11.05 | ₩4,189 | ₩4,429 | ₩4,149 | ₩4,295 | +2.55% | 1515.4만 |
|---|
| 2025.11.04 | ₩4,215 | ₩4,389 | ₩4,095 | ₩4,189 | -0.63% | 1636.5만 |
|---|
| 2025.11.03 | ₩4,549 | ₩4,562 | ₩4,295 | ₩4,309 | -5.28% | 1819.7만 |
|---|
| 2025.10.31 | ₩5,016 | ₩5,069 | ₩4,122 | ₩4,535 | -9.57% | 6819.7만 |
|---|
| 2025.10.30 | ₩6,510 | ₩6,590 | ₩6,256 | ₩6,296 | -3.28% | 982.3만 |
|---|
| 2025.10.29 | ₩6,616 | ₩6,697 | ₩6,510 | ₩6,576 | -0.60% | 667.1만 |
|---|
| 2025.10.28 | ₩6,750 | ₩6,763 | ₩6,563 | ₩6,670 | -1.19% | 589.1만 |
|---|
| 2025.10.27 | ₩6,670 | ₩6,857 | ₩6,670 | ₩6,790 | +1.80% | 648.5만 |
|---|
| 2025.10.24 | ₩6,697 | ₩6,723 | ₩6,630 | ₩6,643 | -0.80% | 496.2만 |
|---|
| 2025.10.23 | ₩6,470 | ₩6,670 | ₩6,470 | ₩6,643 | +2.68% | 468.7만 |
|---|
| 2025.10.22 | ₩6,470 | ₩6,576 | ₩6,416 | ₩6,483 | +0.21% | 483.8만 |
|---|
| 2025.10.21 | ₩6,470 | ₩6,630 | ₩6,376 | ₩6,483 | +0.21% | 403.5만 |
|---|
| 2025.10.20 | ₩6,496 | ₩6,603 | ₩6,443 | ₩6,470 | -0.41% | 608.7만 |
|---|
| 2025.10.17 | ₩6,350 | ₩6,523 | ₩6,350 | ₩6,470 | +1.89% | 814.7만 |
|---|
| 2025.10.16 | ₩6,456 | ₩6,550 | ₩6,336 | ₩6,403 | -0.83% | 963.6만 |
|---|
| 2025.10.15 | ₩6,470 | ₩6,630 | ₩6,296 | ₩6,403 | -1.03% | 828.6만 |
|---|
| 2025.10.14 | ₩6,390 | ₩6,590 | ₩6,350 | ₩6,470 | +1.25% | 676.7만 |
|---|
| 2025.10.13 | ₩6,630 | ₩6,670 | ₩6,430 | ₩6,443 | -2.82% | 619.5만 |
|---|
| 2025.10.10 | ₩6,683 | ₩6,777 | ₩6,443 | ₩6,456 | -3.39% | 771.1만 |
|---|