시장 데이터를 불러오는 중
전체 종목
News Corporation - Class B Common Stock 과거 주가
News Corporation - Class B Common Stock · NWS · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
News Corporation - Class B Common Stock · NWS · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,854 | ₩43,403 | ₩42,653 | ₩42,867 | +0.03% | 93만 |
| 2026.10.08 | ₩42,345 | ₩42,961 | ₩41,943 | ₩42,747 | +0.95% | 114.5만 |
| 2026.10.07 | ₩41,876 | ₩42,479 | ₩41,809 | ₩42,211 | +0.80% | 109.2만 |
| 2026.10.06 | ₩42,693 | ₩42,894 | ₩41,930 | ₩42,211 | -1.13% | 97만 |
| 2026.10.05 | ₩42,385 | ₩42,881 | ₩42,037 | ₩42,854 | +1.11% | 92.1만 |
| 2026.10.02 | ₩42,224 | ₩42,720 | ₩41,715 | ₩42,385 | +0.38% | 93.6만 |
| 2026.10.01 | ₩42,546 | ₩42,546 | ₩41,622 | ₩42,117 | -1.01% | 125.1만 |
| 2026.09.30 | ₩42,171 | ₩42,854 | ₩42,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,479 |
| +0.73% |
| 68.7만 |
| 2026.09.29 | ₩42,854 | ₩43,055 | ₩41,796 | ₩42,184 | -1.56% | 122.8만 |
|---|
| 2026.09.28 | ₩42,452 | ₩43,215 | ₩41,702 | ₩43,175 | +1.70% | 74.4만 |
|---|
| 2026.09.25 | ₩41,916 | ₩42,680 | ₩41,916 | ₩42,519 | +1.44% | 69.8만 |
|---|
| 2026.09.24 | ₩41,970 | ₩42,573 | ₩41,916 | ₩42,265 | +0.70% | 79.7만 |
|---|
| 2026.09.23 | ₩42,867 | ₩43,108 | ₩41,729 | ₩41,809 | -2.47% | 124.7만 |
|---|
| 2026.09.22 | ₩44,421 | ₩44,421 | ₩43,148 | ₩43,363 | -2.38% | 102.2만 |
|---|
| 2026.09.21 | ₩43,925 | ₩44,126 | ₩43,657 | ₩44,005 | +0.18% | 91.3만 |
|---|
| 2026.09.18 | ₩44,260 | ₩44,367 | ₩43,510 | ₩43,764 | -1.12% | 565.9만 |
|---|
| 2026.09.17 | ₩44,889 | ₩44,996 | ₩44,434 | ₩44,688 | -0.45% | 79.6만 |
|---|
| 2026.09.16 | ₩44,970 | ₩45,345 | ₩44,555 | ₩44,782 | -0.42% | 104.9만 |
|---|
| 2026.09.15 | ₩45,050 | ₩45,412 | ₩44,662 | ₩45,237 | +0.42% | 104.1만 |
|---|
| 2026.09.14 | ₩44,461 | ₩45,612 | ₩44,447 | ₩45,345 | +1.99% | 84.8만 |
|---|
| 2026.09.11 | ₩43,992 | ₩44,300 | ₩43,564 | ₩43,805 | -0.43% | 98.8만 |
|---|
| 2026.09.10 | ₩44,032 | ₩44,220 | ₩43,510 | ₩43,898 | -0.30% | 78.3만 |
|---|
| 2026.09.09 | ₩44,354 | ₩44,595 | ₩43,791 | ₩44,300 | -0.12% | 106.3만 |
|---|
| 2026.09.08 | ₩44,863 | ₩45,237 | ₩44,072 | ₩44,648 | -0.48% | 109.2만 |
|---|
| 2026.09.04 | ₩46,470 | ₩46,751 | ₩45,304 | ₩45,398 | -2.31% | 155.3만 |
|---|
| 2026.09.03 | ₩46,617 | ₩46,617 | ₩46,028 | ₩46,496 | -0.26% | 82만 |
|---|
| 2026.09.02 | ₩46,135 | ₩46,778 | ₩45,907 | ₩46,081 | -0.12% | 127.1만 |
|---|
| 2026.09.01 | ₩45,907 | ₩46,456 | ₩45,626 | ₩45,840 | -0.15% | 139.3만 |
|---|
| 2026.08.31 | ₩46,670 | ₩46,697 | ₩46,028 | ₩46,081 | -1.26% | 120.7만 |
|---|
| 2026.08.28 | ₩47,246 | ₩47,487 | ₩46,470 | ₩46,670 | -1.22% | 158.3만 |
|---|
| 2026.08.27 | ₩46,684 | ₩47,889 | ₩46,496 | ₩47,300 | +1.32% | 160만 |
|---|
| 2026.08.26 | ₩47,032 | ₩47,340 | ₩46,818 | ₩47,193 | +0.34% | 66만 |
|---|
| 2026.08.25 | ₩46,657 | ₩47,126 | ₩45,787 | ₩47,072 | +0.89% | 91.9만 |
|---|
| 2026.08.24 | ₩46,295 | ₩47,032 | ₩46,148 | ₩46,938 | +1.39% | 135.6만 |
|---|
| 2026.08.21 | ₩45,077 | ₩46,362 | ₩45,077 | ₩46,269 | +2.64% | 85.7만 |
|---|
| 2026.08.20 | ₩44,474 | ₩45,304 | ₩44,233 | ₩45,237 | +1.72% | 74.3만 |
|---|
| 2026.08.19 | ₩44,849 | ₩45,237 | ₩44,046 | ₩44,903 | +0.12% | 90.2만 |
|---|
| 2026.08.18 | ₩44,059 | ₩45,171 | ₩44,005 | ₩44,849 | +1.79% | 73.7만 |
|---|
| 2026.08.17 | ₩44,099 | ₩44,461 | ₩43,590 | ₩43,764 | -0.76% | 86.8만 |
|---|
| 2026.08.14 | ₩43,872 | ₩44,675 | ₩43,872 | ₩44,421 | +1.25% | 86.9만 |
|---|
| 2026.08.13 | ₩43,282 | ₩44,354 | ₩43,282 | ₩44,099 | +1.89% | 220.7만 |
|---|
| 2026.08.12 | ₩43,483 | ₩44,086 | ₩43,202 | ₩43,764 | +0.65% | 104.1만 |
|---|
| 2026.08.11 | ₩43,456 | ₩44,059 | ₩43,229 | ₩43,751 | +0.68% | 109.1만 |
|---|
| 2026.08.10 | ₩43,202 | ₩43,764 | ₩42,961 | ₩43,523 | +0.74% | 75.2만 |
|---|
| 2026.08.07 | ₩45,130 | ₩45,130 | ₩43,363 | ₩43,456 | -3.71% | 83만 |
|---|
| 2026.08.06 | ₩46,483 | ₩47,286 | ₩44,796 | ₩45,358 | -2.42% | 186.2만 |
|---|
| 2026.08.05 | ₩43,965 | ₩44,380 | ₩43,028 | ₩44,367 | +0.91% | 172.7만 |
|---|
| 2026.08.04 | ₩42,238 | ₩43,858 | ₩42,238 | ₩43,818 | +3.74% | 160.2만 |
|---|
| 2026.08.03 | ₩42,465 | ₩43,162 | ₩42,251 | ₩42,573 | +0.25% | 110만 |
|---|
| 2026.07.31 | ₩42,251 | ₩42,680 | ₩41,528 | ₩41,876 | -0.89% | 88.5만 |
|---|
| 2026.07.30 | ₩43,162 | ₩43,162 | ₩41,756 | ₩42,586 | -1.33% | 98.9만 |
|---|
| 2026.07.29 | ₩42,599 | ₩44,247 | ₩42,599 | ₩43,711 | +2.61% | 109.6만 |
|---|
| 2026.07.28 | ₩41,823 | ₩42,894 | ₩41,715 | ₩42,599 | +1.86% | 109.5만 |
|---|
| 2026.07.27 | ₩40,872 | ₩41,635 | ₩40,872 | ₩41,407 | +1.31% | 106.5만 |
|---|
| 2026.07.24 | ₩39,760 | ₩40,537 | ₩39,760 | ₩40,430 | +1.68% | 75.9만 |
|---|
| 2026.07.23 | ₩41,006 | ₩41,314 | ₩39,640 | ₩39,841 | -2.84% | 107.9만 |
|---|
| 2026.07.22 | ₩42,385 | ₩42,385 | ₩41,300 | ₩41,448 | -2.21% | 75.1만 |
|---|
| 2026.07.21 | ₩42,626 | ₩42,787 | ₩41,769 | ₩41,796 | -1.95% | 97.2만 |
|---|
| 2026.07.20 | ₩43,430 | ₩43,497 | ₩42,907 | ₩43,135 | -0.68% | 88.3만 |
|---|
| 2026.07.17 | ₩43,711 | ₩44,072 | ₩43,108 | ₩43,416 | -0.67% | 101.3만 |
|---|
| 2026.07.16 | ₩42,800 | ₩43,738 | ₩42,787 | ₩43,577 | +1.81% | 108.3만 |
|---|
| 2026.07.15 | ₩41,715 | ₩42,921 | ₩41,314 | ₩42,398 | +1.64% | 148.3만 |
|---|
| 2026.07.14 | ₩41,421 | ₩41,836 | ₩41,340 | ₩41,715 | +0.71% | 100.4만 |
|---|
| 2026.07.13 | ₩41,608 | ₩42,238 | ₩41,541 | ₩42,064 | +1.09% | 121.8만 |
|---|
| 2026.07.10 | ₩42,064 | ₩42,318 | ₩41,233 | ₩41,421 | -1.53% | 88.7만 |
|---|
| 2026.07.09 | ₩40,162 | ₩41,903 | ₩40,162 | ₩41,689 | +3.80% | 171.8만 |
|---|
| 2026.07.08 | ₩40,832 | ₩40,912 | ₩40,122 | ₩40,309 | -1.28% | 147만 |
|---|
| 2026.07.07 | ₩40,885 | ₩41,207 | ₩40,457 | ₩40,805 | -0.20% | 144만 |
|---|
| 2026.07.06 | ₩40,711 | ₩40,711 | ₩39,693 | ₩40,202 | -1.25% | 138.7만 |
|---|
| 2026.07.02 | ₩39,104 | ₩40,443 | ₩38,649 | ₩40,403 | +3.32% | 147.9만 |
|---|
| 2026.07.01 | ₩37,885 | ₩39,934 | ₩37,577 | ₩39,171 | +3.39% | 213.4만 |
|---|
| 2026.06.30 | ₩38,073 | ₩38,434 | ₩37,202 | ₩37,577 | -1.30% | 448.1만 |
|---|
| 2026.06.29 | ₩39,077 | ₩39,158 | ₩38,100 | ₩38,247 | -2.12% | 186.1만 |
|---|
| 2026.06.26 | ₩38,140 | ₩38,876 | ₩38,140 | ₩38,475 | +0.88% | 168.2만 |
|---|
| 2026.06.25 | ₩38,260 | ₩38,582 | ₩37,885 | ₩37,952 | -0.81% | 139.4만 |
|---|
| 2026.06.24 | ₩38,100 | ₩38,850 | ₩37,792 | ₩38,207 | +0.28% | 213만 |
|---|
| 2026.06.23 | ₩37,564 | ₩38,006 | ₩37,363 | ₩37,899 | +0.89% | 281만 |
|---|
| 2026.06.22 | ₩38,207 | ₩38,354 | ₩37,296 | ₩37,390 | -2.14% | 214.5만 |
|---|
| 2026.06.18 | ₩39,640 | ₩39,640 | ₩38,086 | ₩38,501 | -2.87% | 958.4만 |
|---|
| 2026.06.17 | ₩39,452 | ₩40,591 | ₩39,091 | ₩39,640 | +0.48% | 150.3만 |
|---|
| 2026.06.16 | ₩39,077 | ₩39,653 | ₩38,408 | ₩39,573 | +1.27% | 162.1만 |
|---|
| 2026.06.15 | ₩39,104 | ₩39,305 | ₩38,542 | ₩39,171 | +0.17% | 227.6만 |
|---|
| 2026.06.12 | ₩40,229 | ₩40,457 | ₩39,131 | ₩39,184 | -2.60% | 224.1만 |
|---|
| 2026.06.11 | ₩41,113 | ₩41,193 | ₩40,283 | ₩40,349 | -1.86% | 157만 |
|---|
| 2026.06.10 | ₩41,595 | ₩42,157 | ₩41,274 | ₩41,381 | -0.52% | 116.8만 |
|---|
| 2026.06.09 | ₩41,742 | ₩42,171 | ₩41,407 | ₩41,595 | -0.35% | 112.6만 |
|---|
| 2026.06.08 | ₩41,608 | ₩41,635 | ₩40,671 | ₩41,555 | -0.13% | 95.4만 |
|---|
| 2026.06.05 | ₩41,367 | ₩41,890 | ₩41,180 | ₩41,769 | +0.97% | 92.6만 |
|---|
| 2026.06.04 | ₩40,430 | ₩41,300 | ₩40,242 | ₩41,220 | +1.95% | 119.9만 |
|---|
| 2026.06.03 | ₩40,644 | ₩40,671 | ₩39,466 | ₩39,934 | -1.75% | 120.9만 |
|---|
| 2026.06.02 | ₩41,434 | ₩41,434 | ₩40,068 | ₩40,416 | -2.46% | 159.5만 |
|---|
| 2026.06.01 | ₩39,894 | ₩41,086 | ₩39,680 | ₩41,086 | +2.99% | 138.6만 |
|---|
| 2026.05.29 | ₩40,631 | ₩40,631 | ₩39,613 | ₩39,934 | -1.71% | 209.5만 |
|---|
| 2026.05.28 | ₩40,577 | ₩40,925 | ₩40,283 | ₩40,631 | +0.13% | 111.4만 |
|---|
| 2026.05.27 | ₩40,189 | ₩41,448 | ₩40,149 | ₩40,805 | +1.53% | 159.7만 |
|---|
| 2026.05.26 | ₩39,787 | ₩40,269 | ₩39,586 | ₩40,108 | +0.81% | 99.1만 |
|---|
| 2026.05.22 | ₩40,617 | ₩41,046 | ₩39,412 | ₩39,747 | -2.14% | 102.2만 |
|---|
| 2026.05.21 | ₩39,452 | ₩40,349 | ₩39,399 | ₩40,283 | +2.10% | 112.2만 |
|---|
| 2026.05.20 | ₩40,095 | ₩40,202 | ₩39,292 | ₩39,774 | -0.80% | 99.3만 |
|---|
| 2026.05.19 | ₩40,430 | ₩40,885 | ₩40,068 | ₩40,323 | -0.26% | 114.4만 |
|---|
| 2026.05.18 | ₩40,162 | ₩40,537 | ₩39,908 | ₩40,483 | +0.80% | 151.9만 |
|---|
| 2026.05.15 | ₩40,095 | ₩40,577 | ₩39,680 | ₩39,827 | -0.67% | 116.7만 |
|---|
| 2026.05.14 | ₩41,059 | ₩41,099 | ₩40,001 | ₩40,283 | -1.89% | 123.7만 |
|---|
| 2026.05.13 | ₩40,524 | ₩41,193 | ₩40,524 | ₩41,086 | +1.39% | 127.1만 |
|---|
| 2026.05.12 | ₩41,809 | ₩41,930 | ₩40,604 | ₩40,724 | -2.59% | 183.6만 |
|---|
| 2026.05.11 | ₩41,568 | ₩42,747 | ₩40,671 | ₩41,742 | +0.42% | 236.1만 |
|---|
| 2026.05.08 | ₩40,591 | ₩41,930 | ₩39,814 | ₩41,930 | +3.30% | 239.4만 |
|---|
| 2026.05.07 | ₩40,309 | ₩41,367 | ₩40,028 | ₩41,314 | +2.49% | 171.6만 |
|---|
| 2026.05.06 | ₩39,653 | ₩41,006 | ₩39,653 | ₩40,483 | +2.09% | 170.4만 |
|---|
| 2026.05.05 | ₩39,800 | ₩39,934 | ₩39,077 | ₩39,345 | -1.14% | 152.7만 |
|---|
| 2026.05.04 | ₩40,497 | ₩40,832 | ₩39,921 | ₩39,934 | -1.39% | 97.7만 |
|---|
| 2026.05.01 | ₩41,207 | ₩41,300 | ₩40,631 | ₩40,724 | -1.17% | 91만 |
|---|
| 2026.04.30 | ₩40,202 | ₩41,099 | ₩40,001 | ₩40,818 | +1.53% | 157만 |
|---|
| 2026.04.29 | ₩39,854 | ₩40,604 | ₩39,854 | ₩40,510 | +1.65% | 83.5만 |
|---|
| 2026.04.28 | ₩40,979 | ₩41,140 | ₩40,256 | ₩40,363 | -1.50% | 108.2만 |
|---|
| 2026.04.27 | ₩40,457 | ₩41,140 | ₩40,403 | ₩40,912 | +1.13% | 76.5만 |
|---|
| 2026.04.24 | ₩40,738 | ₩40,952 | ₩40,349 | ₩40,497 | -0.59% | 77.7만 |
|---|
| 2026.04.23 | ₩41,340 | ₩41,394 | ₩40,216 | ₩40,711 | -1.52% | 172.7만 |
|---|
| 2026.04.22 | ₩40,818 | ₩41,461 | ₩40,711 | ₩41,166 | +0.85% | 67.3만 |
|---|
| 2026.04.21 | ₩39,934 | ₩40,872 | ₩39,881 | ₩40,738 | +2.01% | 79만 |
|---|
| 2026.04.20 | ₩40,055 | ₩40,296 | ₩39,894 | ₩40,149 | +0.23% | 57.1만 |
|---|
| 2026.04.17 | ₩39,814 | ₩40,403 | ₩39,640 | ₩40,122 | +0.77% | 69.3만 |
|---|
| 2026.04.16 | ₩39,171 | ₩39,841 | ₩38,689 | ₩39,707 | +1.37% | 88.1만 |
|---|
| 2026.04.15 | ₩38,809 | ₩39,358 | ₩38,769 | ₩39,037 | +0.59% | 97만 |
|---|
| 2026.04.14 | ₩38,622 | ₩39,265 | ₩38,368 | ₩38,609 | -0.03% | 87.9만 |
|---|
| 2026.04.13 | ₩37,792 | ₩38,622 | ₩37,751 | ₩38,609 | +2.16% | 72.1만 |
|---|
| 2026.04.10 | ₩38,033 | ₩38,234 | ₩37,711 | ₩37,845 | -0.49% | 78만 |
|---|
| 2026.04.09 | ₩38,327 | ₩38,475 | ₩37,832 | ₩38,033 | -0.77% | 103만 |
|---|
| 2026.04.08 | ₩38,033 | ₩38,501 | ₩38,033 | ₩38,434 | +1.06% | 114.4만 |
|---|
| 2026.04.07 | ₩37,698 | ₩38,033 | ₩37,551 | ₩37,631 | -0.18% | 71.9만 |
|---|
| 2026.04.06 | ₩37,417 | ₩38,006 | ₩37,417 | ₩37,685 | +0.72% | 78.7만 |
|---|
| 2026.04.02 | ₩37,537 | ₩38,006 | ₩37,002 | ₩37,644 | +0.29% | 136만 |
|---|
| 2026.04.01 | ₩38,662 | ₩38,957 | ₩37,564 | ₩37,698 | -2.49% | 188.5만 |
|---|
| 2026.03.31 | ₩37,952 | ₩39,278 | ₩37,859 | ₩38,180 | +0.60% | 1038.2만 |
|---|
| 2026.03.30 | ₩37,457 | ₩37,979 | ₩37,042 | ₩37,926 | +1.25% | 245.5만 |
|---|
| 2026.03.27 | ₩36,640 | ₩37,283 | ₩36,466 | ₩37,216 | +1.57% | 177.9만 |
|---|
| 2026.03.26 | ₩36,734 | ₩36,948 | ₩36,198 | ₩36,894 | +0.44% | 110.9만 |
|---|
| 2026.03.25 | ₩36,680 | ₩37,028 | ₩36,158 | ₩36,948 | +0.73% | 121.3만 |
|---|
| 2026.03.24 | ₩36,894 | ₩36,894 | ₩35,984 | ₩36,386 | -1.38% | 221.2만 |
|---|
| 2026.03.23 | ₩37,912 | ₩37,912 | ₩36,586 | ₩36,774 | -3.00% | 326.9만 |
|---|
| 2026.03.20 | ₩36,667 | ₩36,948 | ₩36,144 | ₩36,680 | +0.04% | 318.3만 |
|---|
| 2026.03.19 | ₩36,305 | ₩36,881 | ₩35,595 | ₩36,479 | +0.48% | 173.8만 |
|---|
| 2026.03.18 | ₩36,586 | ₩36,747 | ₩36,292 | ₩36,560 | -0.07% | 169.1만 |
|---|
| 2026.03.17 | ₩36,827 | ₩37,484 | ₩36,640 | ₩36,653 | -0.47% | 106.4만 |
|---|
| 2026.03.16 | ₩36,359 | ₩36,881 | ₩36,359 | ₩36,640 | +0.77% | 114.9만 |
|---|
| 2026.03.13 | ₩35,970 | ₩36,359 | ₩35,769 | ₩35,836 | -0.37% | 78.7만 |
|---|
| 2026.03.12 | ₩36,600 | ₩37,015 | ₩35,622 | ₩35,703 | -2.45% | 153만 |
|---|
| 2026.03.11 | ₩36,533 | ₩36,948 | ₩36,506 | ₩36,734 | +0.55% | 83.9만 |
|---|
| 2026.03.10 | ₩36,948 | ₩36,961 | ₩36,225 | ₩36,452 | -1.34% | 95.6만 |
|---|
| 2026.03.09 | ₩36,292 | ₩37,216 | ₩36,037 | ₩37,109 | +2.25% | 123만 |
|---|
| 2026.03.06 | ₩36,144 | ₩37,149 | ₩36,024 | ₩37,095 | +2.63% | 116.6만 |
|---|
| 2026.03.05 | ₩35,716 | ₩36,359 | ₩35,569 | ₩36,078 | +1.01% | 137.6만 |
|---|
| 2026.03.04 | ₩35,113 | ₩36,064 | ₩35,113 | ₩35,743 | +1.79% | 120.2만 |
|---|
| 2026.03.03 | ₩34,939 | ₩35,475 | ₩34,685 | ₩35,113 | +0.50% | 178만 |
|---|
| 2026.03.02 | ₩34,939 | ₩35,676 | ₩34,939 | ₩35,368 | +1.23% | 166만 |
|---|
| 2026.02.27 | ₩35,729 | ₩36,131 | ₩35,595 | ₩35,863 | +0.37% | 182.6만 |
|---|
| 2026.02.26 | ₩35,207 | ₩36,332 | ₩35,207 | ₩36,078 | +2.47% | 135.1만 |
|---|
| 2026.02.25 | ₩34,993 | ₩35,314 | ₩34,591 | ₩35,167 | +0.50% | 161.8만 |
|---|
| 2026.02.24 | ₩34,484 | ₩35,274 | ₩34,283 | ₩34,872 | +1.13% | 101.8만 |
|---|
| 2026.02.23 | ₩35,006 | ₩35,274 | ₩34,470 | ₩34,604 | -1.15% | 127.9만 |
|---|
| 2026.02.20 | ₩34,953 | ₩35,810 | ₩34,752 | ₩35,555 | +1.72% | 109.2만 |
|---|
| 2026.02.19 | ₩35,087 | ₩35,314 | ₩34,792 | ₩35,073 | -0.04% | 149.4만 |
|---|
| 2026.02.18 | ₩35,421 | ₩35,569 | ₩34,926 | ₩35,194 | -0.64% | 146만 |
|---|
| 2026.02.17 | ₩35,087 | ₩35,488 | ₩34,765 | ₩35,247 | +0.46% | 154.1만 |
|---|
| 2026.02.13 | ₩34,578 | ₩34,886 | ₩34,136 | ₩34,819 | +0.70% | 119.5만 |
|---|
| 2026.02.12 | ₩35,917 | ₩36,171 | ₩34,162 | ₩34,363 | -4.33% | 133만 |
|---|
| 2026.02.11 | ₩36,546 | ₩36,707 | ₩35,622 | ₩35,836 | -1.94% | 133.8만 |
|---|
| 2026.02.10 | ₩35,555 | ₩36,667 | ₩35,515 | ₩36,426 | +2.45% | 148.6만 |
|---|
| 2026.02.09 | ₩34,578 | ₩35,395 | ₩34,243 | ₩35,180 | +1.74% | 193.1만 |
|---|
| 2026.02.06 | ₩35,783 | ₩36,319 | ₩34,243 | ₩34,350 | -4.00% | 371.6만 |
|---|
| 2026.02.05 | ₩37,229 | ₩37,859 | ₩36,011 | ₩36,680 | -1.47% | 342.5만 |
|---|
| 2026.02.04 | ₩38,180 | ₩38,528 | ₩37,497 | ₩37,618 | -1.47% | 327.4만 |
|---|
| 2026.02.03 | ₩41,354 | ₩41,354 | ₩38,421 | ₩38,622 | -6.61% | 154.8만 |
|---|
| 2026.02.02 | ₩42,050 | ₩42,050 | ₩41,046 | ₩41,354 | -1.66% | 186.2만 |
|---|
| 2026.01.30 | ₩40,966 | ₩41,662 | ₩40,858 | ₩41,648 | +1.67% | 118.2만 |
|---|
| 2026.01.29 | ₩41,193 | ₩41,274 | ₩40,550 | ₩40,992 | -0.49% | 210.8만 |
|---|
| 2026.01.28 | ₩41,340 | ₩41,635 | ₩40,912 | ₩40,992 | -0.84% | 98.6만 |
|---|
| 2026.01.27 | ₩41,474 | ₩41,555 | ₩41,233 | ₩41,300 | -0.42% | 90.2만 |
|---|
| 2026.01.26 | ₩41,501 | ₩41,796 | ₩41,327 | ₩41,528 | +0.06% | 56.6만 |
|---|
| 2026.01.23 | ₩41,448 | ₩41,742 | ₩41,421 | ₩41,648 | +0.48% | 115.6만 |
|---|
| 2026.01.22 | ₩40,684 | ₩41,501 | ₩40,644 | ₩41,448 | +1.88% | 65.2만 |
|---|
| 2026.01.21 | ₩41,032 | ₩41,032 | ₩40,376 | ₩40,510 | -1.27% | 128.4만 |
|---|
| 2026.01.20 | ₩40,309 | ₩40,858 | ₩40,149 | ₩40,296 | -0.03% | 140.9만 |
|---|
| 2026.01.16 | ₩41,126 | ₩41,340 | ₩40,363 | ₩40,564 | -1.37% | 164.8만 |
|---|
| 2026.01.15 | ₩41,407 | ₩41,488 | ₩40,992 | ₩41,113 | -0.71% | 116만 |
|---|
| 2026.01.14 | ₩41,180 | ₩41,247 | ₩40,805 | ₩41,099 | -0.20% | 96.8만 |
|---|
| 2026.01.13 | ₩40,845 | ₩41,046 | ₩40,483 | ₩40,992 | +0.36% | 77.1만 |
|---|
| 2026.01.12 | ₩40,376 | ₩40,925 | ₩40,376 | ₩40,845 | +1.16% | 90.5만 |
|---|
| 2026.01.09 | ₩40,510 | ₩40,684 | ₩40,229 | ₩40,443 | -0.17% | 56.2만 |
|---|
| 2026.01.08 | ₩40,256 | ₩40,899 | ₩40,189 | ₩40,524 | +0.67% | 106.5만 |
|---|
| 2026.01.07 | ₩40,349 | ₩40,671 | ₩40,149 | ₩40,376 | +0.07% | 69.2만 |
|---|
| 2026.01.06 | ₩39,881 | ₩40,349 | ₩39,774 | ₩40,309 | +1.07% | 72.9만 |
|---|
| 2026.01.05 | ₩39,774 | ₩40,564 | ₩39,600 | ₩40,041 | +0.67% | 80.1만 |
|---|
| 2026.01.02 | ₩39,693 | ₩40,162 | ₩39,225 | ₩39,867 | +0.44% | 59만 |
|---|
| 2025.12.31 | ₩40,256 | ₩40,256 | ₩39,600 | ₩39,680 | -1.43% | 61.9만 |
|---|
| 2025.12.30 | ₩39,908 | ₩40,336 | ₩39,814 | ₩40,068 | +0.40% | 46.3만 |
|---|
| 2025.12.29 | ₩40,323 | ₩40,497 | ₩39,841 | ₩39,908 | -1.03% | 57.8만 |
|---|
| 2025.12.26 | ₩40,001 | ₩40,323 | ₩39,921 | ₩40,001 | 0.00% | 31.5만 |
|---|
| 2025.12.24 | ₩40,309 | ₩40,416 | ₩39,921 | ₩40,189 | -0.30% | 40.4만 |
|---|
| 2025.12.23 | ₩40,055 | ₩40,283 | ₩40,015 | ₩40,175 | +0.30% | 39.3만 |
|---|
| 2025.12.22 | ₩39,961 | ₩40,537 | ₩39,961 | ₩40,028 | +0.17% | 70.9만 |
|---|
| 2025.12.19 | ₩40,082 | ₩40,403 | ₩39,479 | ₩39,894 | -0.47% | 474.1만 |
|---|
| 2025.12.18 | ₩39,800 | ₩40,041 | ₩39,506 | ₩39,867 | +0.17% | 116.7만 |
|---|
| 2025.12.17 | ₩39,412 | ₩39,988 | ₩39,184 | ₩39,653 | +0.61% | 100.5만 |
|---|
| 2025.12.16 | ₩39,265 | ₩39,546 | ₩39,024 | ₩39,479 | +0.55% | 130.1만 |
|---|
| 2025.12.15 | ₩40,216 | ₩40,216 | ₩39,171 | ₩39,198 | -2.53% | 177.7만 |
|---|
| 2025.12.12 | ₩39,707 | ₩40,135 | ₩39,680 | ₩39,720 | +0.03% | 72.4만 |
|---|
| 2025.12.11 | ₩39,667 | ₩40,229 | ₩39,332 | ₩39,586 | -0.20% | 76.1만 |
|---|
| 2025.12.10 | ₩39,332 | ₩39,707 | ₩39,238 | ₩39,533 | +0.51% | 127.7만 |
|---|
| 2025.12.09 | ₩39,251 | ₩39,519 | ₩38,997 | ₩39,425 | +0.44% | 52.6만 |
|---|
| 2025.12.08 | ₩39,894 | ₩40,175 | ₩38,917 | ₩39,265 | -1.58% | 64.6만 |
|---|
| 2025.12.05 | ₩38,769 | ₩39,854 | ₩38,716 | ₩39,626 | +2.21% | 82.4만 |
|---|
| 2025.12.04 | ₩38,809 | ₩39,278 | ₩38,809 | ₩39,010 | +0.52% | 69.5만 |
|---|
| 2025.12.03 | ₩39,037 | ₩39,037 | ₩38,635 | ₩38,850 | -0.48% | 67.2만 |
|---|
| 2025.12.02 | ₩38,863 | ₩38,876 | ₩38,421 | ₩38,796 | -0.17% | 88.2만 |
|---|
| 2025.12.01 | ₩39,345 | ₩39,626 | ₩38,769 | ₩38,809 | -1.36% | 57.4만 |
|---|
| 2025.11.28 | ₩39,278 | ₩39,573 | ₩39,158 | ₩39,412 | +0.34% | 77.6만 |
|---|
| 2025.11.26 | ₩39,024 | ₩39,345 | ₩38,823 | ₩39,265 | +0.62% | 64만 |
|---|
| 2025.11.25 | ₩38,863 | ₩39,158 | ₩38,180 | ₩38,917 | +0.14% | 64.2만 |
|---|
| 2025.11.24 | ₩38,836 | ₩39,050 | ₩38,327 | ₩38,649 | -0.48% | 91만 |
|---|
| 2025.11.21 | ₩37,631 | ₩38,970 | ₩37,631 | ₩38,836 | +3.20% | 76.8만 |
|---|
| 2025.11.20 | ₩38,314 | ₩38,542 | ₩37,390 | ₩37,470 | -2.20% | 75.6만 |
|---|
| 2025.11.19 | ₩38,461 | ₩38,488 | ₩37,966 | ₩37,979 | -1.25% | 67.1만 |
|---|
| 2025.11.18 | ₩38,863 | ₩38,863 | ₩38,314 | ₩38,555 | -0.79% | 79만 |
|---|
| 2025.11.17 | ₩39,385 | ₩39,412 | ₩38,475 | ₩38,729 | -1.67% | 67만 |
|---|
| 2025.11.14 | ₩39,747 | ₩39,787 | ₩39,198 | ₩39,586 | -0.40% | 53.3만 |
|---|
| 2025.11.13 | ₩40,416 | ₩40,550 | ₩39,707 | ₩39,747 | -1.66% | 62.6만 |
|---|
| 2025.11.12 | ₩40,363 | ₩40,617 | ₩40,001 | ₩40,617 | +0.63% | 108.9만 |
|---|
| 2025.11.11 | ₩40,658 | ₩40,832 | ₩40,202 | ₩40,470 | -0.46% | 69.1만 |
|---|
| 2025.11.10 | ₩40,564 | ₩40,805 | ₩40,202 | ₩40,604 | +0.10% | 102.5만 |
|---|
| 2025.11.07 | ₩40,108 | ₩40,644 | ₩38,193 | ₩40,564 | +1.14% | 85.6만 |
|---|
| 2025.11.06 | ₩39,010 | ₩39,613 | ₩38,073 | ₩38,140 | -2.23% | 76.1만 |
|---|
| 2025.11.05 | ₩39,010 | ₩39,425 | ₩38,783 | ₩39,104 | +0.24% | 89.6만 |
|---|
| 2025.11.04 | ₩40,283 | ₩40,550 | ₩38,917 | ₩38,930 | -3.36% | 194.6만 |
|---|
| 2025.11.03 | ₩40,832 | ₩40,912 | ₩40,015 | ₩40,256 | -1.41% | 92.5만 |
|---|
| 2025.10.31 | ₩40,738 | ₩41,890 | ₩40,376 | ₩40,805 | +0.16% | 157만 |
|---|
| 2025.10.30 | ₩40,443 | ₩41,032 | ₩40,082 | ₩40,858 | +1.03% | 68만 |
|---|
| 2025.10.29 | ₩41,541 | ₩41,555 | ₩40,430 | ₩40,537 | -2.42% | 78.1만 |
|---|
| 2025.10.28 | ₩41,568 | ₩42,131 | ₩41,501 | ₩41,742 | +0.42% | 184.8만 |
|---|
| 2025.10.27 | ₩41,314 | ₩41,541 | ₩40,858 | ₩41,461 | +0.36% | 169.6만 |
|---|
| 2025.10.24 | ₩40,537 | ₩40,698 | ₩40,363 | ₩40,376 | -0.40% | 59.1만 |
|---|
| 2025.10.23 | ₩39,867 | ₩40,537 | ₩39,867 | ₩40,363 | +1.24% | 53.4만 |
|---|
| 2025.10.22 | ₩40,216 | ₩40,524 | ₩39,934 | ₩39,988 | -0.57% | 50.3만 |
|---|
| 2025.10.21 | ₩40,041 | ₩40,510 | ₩40,001 | ₩40,175 | +0.33% | 47.9만 |
|---|
| 2025.10.20 | ₩39,975 | ₩40,242 | ₩39,693 | ₩40,095 | +0.30% | 48.3만 |
|---|
| 2025.10.17 | ₩39,640 | ₩39,800 | ₩39,278 | ₩39,546 | -0.24% | 60.6만 |
|---|
| 2025.10.16 | ₩40,068 | ₩40,416 | ₩39,292 | ₩39,479 | -1.47% | 77.3만 |
|---|
| 2025.10.15 | ₩40,108 | ₩40,617 | ₩39,894 | ₩40,068 | -0.10% | 75.9만 |
|---|
| 2025.10.14 | ₩39,573 | ₩40,108 | ₩39,506 | ₩40,108 | +1.35% | 68.5만 |
|---|
| 2025.10.13 | ₩39,385 | ₩39,613 | ₩39,171 | ₩39,573 | +0.48% | 80.6만 |
|---|
| 2025.10.10 | ₩39,934 | ₩41,099 | ₩39,184 | ₩39,211 | -1.81% | 91.7만 |
|---|