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 | ₩42,929 | ₩43,479 | ₩42,728 | ₩42,942 | +0.03% | 93만 |
| 2026.10.08 | ₩42,419 | ₩43,036 | ₩42,017 | ₩42,822 | +0.95% | 114.5만 |
| 2026.10.07 | ₩41,950 | ₩42,553 | ₩41,883 | ₩42,285 | +0.80% | 109.2만 |
| 2026.10.06 | ₩42,768 | ₩42,969 | ₩42,003 | ₩42,285 | -1.13% | 97만 |
| 2026.10.05 | ₩42,459 | ₩42,956 | ₩42,111 | ₩42,929 | +1.11% | 92.1만 |
| 2026.10.02 | ₩42,298 | ₩42,795 | ₩41,789 | ₩42,459 | +0.38% | 93.6만 |
| 2026.10.01 | ₩42,620 | ₩42,620 | ₩41,695 | ₩42,191 | -1.01% | 125.1만 |
| 2026.09.30 | ₩42,245 | ₩42,929 | ₩42,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,553 |
| +0.73% |
| 68.7만 |
| 2026.09.29 | ₩42,929 | ₩43,130 | ₩41,869 | ₩42,258 | -1.56% | 122.8만 |
|---|
| 2026.09.28 | ₩42,527 | ₩43,291 | ₩41,775 | ₩43,251 | +1.70% | 74.4만 |
|---|
| 2026.09.25 | ₩41,990 | ₩42,755 | ₩41,990 | ₩42,594 | +1.44% | 69.8만 |
|---|
| 2026.09.24 | ₩42,044 | ₩42,647 | ₩41,990 | ₩42,339 | +0.70% | 79.7만 |
|---|
| 2026.09.23 | ₩42,942 | ₩43,184 | ₩41,802 | ₩41,883 | -2.47% | 124.7만 |
|---|
| 2026.09.22 | ₩44,499 | ₩44,499 | ₩43,224 | ₩43,439 | -2.38% | 102.2만 |
|---|
| 2026.09.21 | ₩44,002 | ₩44,203 | ₩43,734 | ₩44,083 | +0.18% | 91.3만 |
|---|
| 2026.09.18 | ₩44,338 | ₩44,445 | ₩43,586 | ₩43,841 | -1.12% | 565.9만 |
|---|
| 2026.09.17 | ₩44,968 | ₩45,075 | ₩44,512 | ₩44,767 | -0.45% | 79.6만 |
|---|
| 2026.09.16 | ₩45,049 | ₩45,424 | ₩44,633 | ₩44,861 | -0.42% | 104.9만 |
|---|
| 2026.09.15 | ₩45,129 | ₩45,491 | ₩44,740 | ₩45,317 | +0.42% | 104.1만 |
|---|
| 2026.09.14 | ₩44,539 | ₩45,693 | ₩44,525 | ₩45,424 | +1.99% | 84.8만 |
|---|
| 2026.09.11 | ₩44,069 | ₩44,378 | ₩43,640 | ₩43,881 | -0.43% | 98.8만 |
|---|
| 2026.09.10 | ₩44,110 | ₩44,297 | ₩43,586 | ₩43,975 | -0.30% | 78.3만 |
|---|
| 2026.09.09 | ₩44,431 | ₩44,673 | ₩43,868 | ₩44,378 | -0.12% | 106.3만 |
|---|
| 2026.09.08 | ₩44,941 | ₩45,317 | ₩44,150 | ₩44,727 | -0.48% | 109.2만 |
|---|
| 2026.09.04 | ₩46,551 | ₩46,833 | ₩45,384 | ₩45,478 | -2.31% | 155.3만 |
|---|
| 2026.09.03 | ₩46,699 | ₩46,699 | ₩46,108 | ₩46,578 | -0.26% | 82만 |
|---|
| 2026.09.02 | ₩46,216 | ₩46,860 | ₩45,988 | ₩46,162 | -0.12% | 127.1만 |
|---|
| 2026.09.01 | ₩45,988 | ₩46,538 | ₩45,706 | ₩45,921 | -0.15% | 139.3만 |
|---|
| 2026.08.31 | ₩46,752 | ₩46,779 | ₩46,108 | ₩46,162 | -1.26% | 120.7만 |
|---|
| 2026.08.28 | ₩47,329 | ₩47,571 | ₩46,551 | ₩46,752 | -1.22% | 158.3만 |
|---|
| 2026.08.27 | ₩46,766 | ₩47,973 | ₩46,578 | ₩47,383 | +1.32% | 160만 |
|---|
| 2026.08.26 | ₩47,115 | ₩47,423 | ₩46,900 | ₩47,276 | +0.34% | 66만 |
|---|
| 2026.08.25 | ₩46,739 | ₩47,208 | ₩45,867 | ₩47,155 | +0.89% | 91.9만 |
|---|
| 2026.08.24 | ₩46,377 | ₩47,115 | ₩46,229 | ₩47,021 | +1.39% | 135.6만 |
|---|
| 2026.08.21 | ₩45,156 | ₩46,444 | ₩45,156 | ₩46,350 | +2.64% | 85.7만 |
|---|
| 2026.08.20 | ₩44,552 | ₩45,384 | ₩44,311 | ₩45,317 | +1.72% | 74.3만 |
|---|
| 2026.08.19 | ₩44,928 | ₩45,317 | ₩44,123 | ₩44,981 | +0.12% | 90.2만 |
|---|
| 2026.08.18 | ₩44,136 | ₩45,250 | ₩44,083 | ₩44,928 | +1.79% | 73.7만 |
|---|
| 2026.08.17 | ₩44,177 | ₩44,539 | ₩43,667 | ₩43,841 | -0.76% | 86.8만 |
|---|
| 2026.08.14 | ₩43,949 | ₩44,753 | ₩43,949 | ₩44,499 | +1.25% | 86.9만 |
|---|
| 2026.08.13 | ₩43,358 | ₩44,431 | ₩43,358 | ₩44,177 | +1.89% | 220.7만 |
|---|
| 2026.08.12 | ₩43,559 | ₩44,163 | ₩43,278 | ₩43,841 | +0.65% | 104.1만 |
|---|
| 2026.08.11 | ₩43,533 | ₩44,136 | ₩43,305 | ₩43,828 | +0.68% | 109.1만 |
|---|
| 2026.08.10 | ₩43,278 | ₩43,841 | ₩43,036 | ₩43,600 | +0.74% | 75.2만 |
|---|
| 2026.08.07 | ₩45,210 | ₩45,210 | ₩43,439 | ₩43,533 | -3.71% | 83만 |
|---|
| 2026.08.06 | ₩46,565 | ₩47,369 | ₩44,874 | ₩45,438 | -2.42% | 186.2만 |
|---|
| 2026.08.05 | ₩44,042 | ₩44,458 | ₩43,103 | ₩44,445 | +0.91% | 172.7만 |
|---|
| 2026.08.04 | ₩42,312 | ₩43,935 | ₩42,312 | ₩43,895 | +3.74% | 160.2만 |
|---|
| 2026.08.03 | ₩42,540 | ₩43,238 | ₩42,325 | ₩42,647 | +0.25% | 110만 |
|---|
| 2026.07.31 | ₩42,325 | ₩42,755 | ₩41,601 | ₩41,950 | -0.89% | 88.5만 |
|---|
| 2026.07.30 | ₩43,238 | ₩43,238 | ₩41,829 | ₩42,661 | -1.33% | 98.9만 |
|---|
| 2026.07.29 | ₩42,674 | ₩44,324 | ₩42,674 | ₩43,788 | +2.61% | 109.6만 |
|---|
| 2026.07.28 | ₩41,896 | ₩42,969 | ₩41,789 | ₩42,674 | +1.86% | 109.5만 |
|---|
| 2026.07.27 | ₩40,943 | ₩41,708 | ₩40,943 | ₩41,480 | +1.31% | 106.5만 |
|---|
| 2026.07.24 | ₩39,830 | ₩40,608 | ₩39,830 | ₩40,501 | +1.68% | 75.9만 |
|---|
| 2026.07.23 | ₩41,078 | ₩41,386 | ₩39,709 | ₩39,911 | -2.84% | 107.9만 |
|---|
| 2026.07.22 | ₩42,459 | ₩42,459 | ₩41,373 | ₩41,520 | -2.21% | 75.1만 |
|---|
| 2026.07.21 | ₩42,701 | ₩42,862 | ₩41,842 | ₩41,869 | -1.95% | 97.2만 |
|---|
| 2026.07.20 | ₩43,506 | ₩43,573 | ₩42,983 | ₩43,211 | -0.68% | 88.3만 |
|---|
| 2026.07.17 | ₩43,788 | ₩44,150 | ₩43,184 | ₩43,492 | -0.67% | 101.3만 |
|---|
| 2026.07.16 | ₩42,875 | ₩43,814 | ₩42,862 | ₩43,653 | +1.81% | 108.3만 |
|---|
| 2026.07.15 | ₩41,789 | ₩42,996 | ₩41,386 | ₩42,473 | +1.64% | 148.3만 |
|---|
| 2026.07.14 | ₩41,494 | ₩41,909 | ₩41,413 | ₩41,789 | +0.71% | 100.4만 |
|---|
| 2026.07.13 | ₩41,681 | ₩42,312 | ₩41,614 | ₩42,137 | +1.09% | 121.8만 |
|---|
| 2026.07.10 | ₩42,137 | ₩42,392 | ₩41,306 | ₩41,494 | -1.53% | 88.7만 |
|---|
| 2026.07.09 | ₩40,232 | ₩41,976 | ₩40,232 | ₩41,762 | +3.80% | 171.8만 |
|---|
| 2026.07.08 | ₩40,903 | ₩40,984 | ₩40,192 | ₩40,380 | -1.28% | 147만 |
|---|
| 2026.07.07 | ₩40,957 | ₩41,279 | ₩40,528 | ₩40,876 | -0.20% | 144만 |
|---|
| 2026.07.06 | ₩40,783 | ₩40,783 | ₩39,763 | ₩40,273 | -1.25% | 138.7만 |
|---|
| 2026.07.02 | ₩39,173 | ₩40,514 | ₩38,717 | ₩40,474 | +3.32% | 147.9만 |
|---|
| 2026.07.01 | ₩37,952 | ₩40,004 | ₩37,643 | ₩39,240 | +3.39% | 213.4만 |
|---|
| 2026.06.30 | ₩38,140 | ₩38,502 | ₩37,268 | ₩37,643 | -1.30% | 448.1만 |
|---|
| 2026.06.29 | ₩39,146 | ₩39,226 | ₩38,167 | ₩38,314 | -2.12% | 186.1만 |
|---|
| 2026.06.26 | ₩38,207 | ₩38,945 | ₩38,207 | ₩38,542 | +0.88% | 168.2만 |
|---|
| 2026.06.25 | ₩38,328 | ₩38,649 | ₩37,952 | ₩38,019 | -0.81% | 139.4만 |
|---|
| 2026.06.24 | ₩38,167 | ₩38,918 | ₩37,858 | ₩38,274 | +0.28% | 213만 |
|---|
| 2026.06.23 | ₩37,630 | ₩38,073 | ₩37,429 | ₩37,965 | +0.89% | 281만 |
|---|
| 2026.06.22 | ₩38,274 | ₩38,421 | ₩37,362 | ₩37,456 | -2.14% | 214.5만 |
|---|
| 2026.06.18 | ₩39,709 | ₩39,709 | ₩38,153 | ₩38,569 | -2.87% | 958.4만 |
|---|
| 2026.06.17 | ₩39,521 | ₩40,662 | ₩39,159 | ₩39,709 | +0.48% | 150.3만 |
|---|
| 2026.06.16 | ₩39,146 | ₩39,723 | ₩38,475 | ₩39,642 | +1.27% | 162.1만 |
|---|
| 2026.06.15 | ₩39,173 | ₩39,374 | ₩38,609 | ₩39,240 | +0.17% | 227.6만 |
|---|
| 2026.06.12 | ₩40,300 | ₩40,528 | ₩39,200 | ₩39,253 | -2.60% | 224.1만 |
|---|
| 2026.06.11 | ₩41,185 | ₩41,265 | ₩40,353 | ₩40,420 | -1.86% | 157만 |
|---|
| 2026.06.10 | ₩41,668 | ₩42,231 | ₩41,346 | ₩41,453 | -0.52% | 116.8만 |
|---|
| 2026.06.09 | ₩41,815 | ₩42,245 | ₩41,480 | ₩41,668 | -0.35% | 112.6만 |
|---|
| 2026.06.08 | ₩41,681 | ₩41,708 | ₩40,742 | ₩41,628 | -0.13% | 95.4만 |
|---|
| 2026.06.05 | ₩41,440 | ₩41,963 | ₩41,252 | ₩41,842 | +0.97% | 92.6만 |
|---|
| 2026.06.04 | ₩40,501 | ₩41,373 | ₩40,313 | ₩41,292 | +1.95% | 119.9만 |
|---|
| 2026.06.03 | ₩40,715 | ₩40,742 | ₩39,535 | ₩40,004 | -1.75% | 120.9만 |
|---|
| 2026.06.02 | ₩41,507 | ₩41,507 | ₩40,139 | ₩40,487 | -2.46% | 159.5만 |
|---|
| 2026.06.01 | ₩39,964 | ₩41,158 | ₩39,750 | ₩41,158 | +2.99% | 138.6만 |
|---|
| 2026.05.29 | ₩40,702 | ₩40,702 | ₩39,682 | ₩40,004 | -1.71% | 209.5만 |
|---|
| 2026.05.28 | ₩40,648 | ₩40,997 | ₩40,353 | ₩40,702 | +0.13% | 111.4만 |
|---|
| 2026.05.27 | ₩40,259 | ₩41,520 | ₩40,219 | ₩40,876 | +1.53% | 159.7만 |
|---|
| 2026.05.26 | ₩39,857 | ₩40,340 | ₩39,656 | ₩40,179 | +0.81% | 99.1만 |
|---|
| 2026.05.22 | ₩40,689 | ₩41,118 | ₩39,481 | ₩39,817 | -2.14% | 102.2만 |
|---|
| 2026.05.21 | ₩39,521 | ₩40,420 | ₩39,468 | ₩40,353 | +2.10% | 112.2만 |
|---|
| 2026.05.20 | ₩40,165 | ₩40,273 | ₩39,360 | ₩39,843 | -0.80% | 99.3만 |
|---|
| 2026.05.19 | ₩40,501 | ₩40,957 | ₩40,139 | ₩40,393 | -0.26% | 114.4만 |
|---|
| 2026.05.18 | ₩40,232 | ₩40,608 | ₩39,978 | ₩40,554 | +0.80% | 151.9만 |
|---|
| 2026.05.15 | ₩40,165 | ₩40,648 | ₩39,750 | ₩39,897 | -0.67% | 116.7만 |
|---|
| 2026.05.14 | ₩41,131 | ₩41,172 | ₩40,072 | ₩40,353 | -1.89% | 123.7만 |
|---|
| 2026.05.13 | ₩40,595 | ₩41,265 | ₩40,595 | ₩41,158 | +1.39% | 127.1만 |
|---|
| 2026.05.12 | ₩41,883 | ₩42,003 | ₩40,675 | ₩40,796 | -2.59% | 183.6만 |
|---|
| 2026.05.11 | ₩41,641 | ₩42,822 | ₩40,742 | ₩41,815 | +0.42% | 236.1만 |
|---|
| 2026.05.08 | ₩40,662 | ₩42,003 | ₩39,884 | ₩42,003 | +3.30% | 239.4만 |
|---|
| 2026.05.07 | ₩40,380 | ₩41,440 | ₩40,098 | ₩41,386 | +2.49% | 171.6만 |
|---|
| 2026.05.06 | ₩39,723 | ₩41,078 | ₩39,723 | ₩40,554 | +2.09% | 170.4만 |
|---|
| 2026.05.05 | ₩39,870 | ₩40,004 | ₩39,146 | ₩39,414 | -1.14% | 152.7만 |
|---|
| 2026.05.04 | ₩40,568 | ₩40,903 | ₩39,991 | ₩40,004 | -1.39% | 97.7만 |
|---|
| 2026.05.01 | ₩41,279 | ₩41,373 | ₩40,702 | ₩40,796 | -1.17% | 91만 |
|---|
| 2026.04.30 | ₩40,273 | ₩41,172 | ₩40,072 | ₩40,890 | +1.53% | 157만 |
|---|
| 2026.04.29 | ₩39,924 | ₩40,675 | ₩39,924 | ₩40,581 | +1.65% | 83.5만 |
|---|
| 2026.04.28 | ₩41,051 | ₩41,212 | ₩40,326 | ₩40,434 | -1.50% | 108.2만 |
|---|
| 2026.04.27 | ₩40,528 | ₩41,212 | ₩40,474 | ₩40,984 | +1.13% | 76.5만 |
|---|
| 2026.04.24 | ₩40,809 | ₩41,024 | ₩40,420 | ₩40,568 | -0.59% | 77.7만 |
|---|
| 2026.04.23 | ₩41,413 | ₩41,467 | ₩40,286 | ₩40,783 | -1.52% | 172.7만 |
|---|
| 2026.04.22 | ₩40,890 | ₩41,534 | ₩40,783 | ₩41,239 | +0.85% | 67.3만 |
|---|
| 2026.04.21 | ₩40,004 | ₩40,943 | ₩39,951 | ₩40,809 | +2.01% | 79만 |
|---|
| 2026.04.20 | ₩40,125 | ₩40,367 | ₩39,964 | ₩40,219 | +0.23% | 57.1만 |
|---|
| 2026.04.17 | ₩39,884 | ₩40,474 | ₩39,709 | ₩40,192 | +0.77% | 69.3만 |
|---|
| 2026.04.16 | ₩39,240 | ₩39,911 | ₩38,757 | ₩39,776 | +1.37% | 88.1만 |
|---|
| 2026.04.15 | ₩38,878 | ₩39,428 | ₩38,837 | ₩39,106 | +0.59% | 97만 |
|---|
| 2026.04.14 | ₩38,690 | ₩39,334 | ₩38,435 | ₩38,676 | -0.03% | 87.9만 |
|---|
| 2026.04.13 | ₩37,858 | ₩38,690 | ₩37,818 | ₩38,676 | +2.16% | 72.1만 |
|---|
| 2026.04.10 | ₩38,099 | ₩38,301 | ₩37,777 | ₩37,912 | -0.49% | 78만 |
|---|
| 2026.04.09 | ₩38,395 | ₩38,542 | ₩37,898 | ₩38,099 | -0.77% | 103만 |
|---|
| 2026.04.08 | ₩38,099 | ₩38,569 | ₩38,099 | ₩38,502 | +1.06% | 114.4만 |
|---|
| 2026.04.07 | ₩37,764 | ₩38,099 | ₩37,617 | ₩37,697 | -0.18% | 71.9만 |
|---|
| 2026.04.06 | ₩37,482 | ₩38,073 | ₩37,482 | ₩37,751 | +0.72% | 78.7만 |
|---|
| 2026.04.02 | ₩37,603 | ₩38,073 | ₩37,066 | ₩37,710 | +0.29% | 136만 |
|---|
| 2026.04.01 | ₩38,730 | ₩39,025 | ₩37,630 | ₩37,764 | -2.49% | 188.5만 |
|---|
| 2026.03.31 | ₩38,019 | ₩39,347 | ₩37,925 | ₩38,247 | +0.60% | 1038.2만 |
|---|
| 2026.03.30 | ₩37,523 | ₩38,046 | ₩37,107 | ₩37,992 | +1.25% | 245.5만 |
|---|
| 2026.03.27 | ₩36,704 | ₩37,348 | ₩36,530 | ₩37,281 | +1.57% | 177.9만 |
|---|
| 2026.03.26 | ₩36,798 | ₩37,013 | ₩36,262 | ₩36,959 | +0.44% | 110.9만 |
|---|
| 2026.03.25 | ₩36,745 | ₩37,093 | ₩36,221 | ₩37,013 | +0.73% | 121.3만 |
|---|
| 2026.03.24 | ₩36,959 | ₩36,959 | ₩36,047 | ₩36,449 | -1.38% | 221.2만 |
|---|
| 2026.03.23 | ₩37,979 | ₩37,979 | ₩36,651 | ₩36,838 | -3.00% | 326.9만 |
|---|
| 2026.03.20 | ₩36,731 | ₩37,013 | ₩36,208 | ₩36,745 | +0.04% | 318.3만 |
|---|
| 2026.03.19 | ₩36,369 | ₩36,946 | ₩35,658 | ₩36,543 | +0.48% | 173.8만 |
|---|
| 2026.03.18 | ₩36,651 | ₩36,812 | ₩36,355 | ₩36,624 | -0.07% | 169.1만 |
|---|
| 2026.03.17 | ₩36,892 | ₩37,549 | ₩36,704 | ₩36,718 | -0.47% | 106.4만 |
|---|
| 2026.03.16 | ₩36,423 | ₩36,946 | ₩36,423 | ₩36,704 | +0.77% | 114.9만 |
|---|
| 2026.03.13 | ₩36,033 | ₩36,423 | ₩35,832 | ₩35,899 | -0.37% | 78.7만 |
|---|
| 2026.03.12 | ₩36,664 | ₩37,080 | ₩35,685 | ₩35,765 | -2.45% | 153만 |
|---|
| 2026.03.11 | ₩36,597 | ₩37,013 | ₩36,570 | ₩36,798 | +0.55% | 83.9만 |
|---|
| 2026.03.10 | ₩37,013 | ₩37,026 | ₩36,288 | ₩36,516 | -1.34% | 95.6만 |
|---|
| 2026.03.09 | ₩36,355 | ₩37,281 | ₩36,101 | ₩37,174 | +2.25% | 123만 |
|---|
| 2026.03.06 | ₩36,208 | ₩37,214 | ₩36,087 | ₩37,160 | +2.63% | 116.6만 |
|---|
| 2026.03.05 | ₩35,779 | ₩36,423 | ₩35,631 | ₩36,141 | +1.01% | 137.6만 |
|---|
| 2026.03.04 | ₩35,175 | ₩36,127 | ₩35,175 | ₩35,805 | +1.79% | 120.2만 |
|---|
| 2026.03.03 | ₩35,001 | ₩35,537 | ₩34,746 | ₩35,175 | +0.50% | 178만 |
|---|
| 2026.03.02 | ₩35,001 | ₩35,738 | ₩35,001 | ₩35,430 | +1.23% | 166만 |
|---|
| 2026.02.27 | ₩35,792 | ₩36,194 | ₩35,658 | ₩35,926 | +0.37% | 182.6만 |
|---|
| 2026.02.26 | ₩35,269 | ₩36,396 | ₩35,269 | ₩36,141 | +2.47% | 135.1만 |
|---|
| 2026.02.25 | ₩35,054 | ₩35,376 | ₩34,652 | ₩35,229 | +0.50% | 161.8만 |
|---|
| 2026.02.24 | ₩34,544 | ₩35,336 | ₩34,343 | ₩34,933 | +1.13% | 101.8만 |
|---|
| 2026.02.23 | ₩35,068 | ₩35,336 | ₩34,531 | ₩34,665 | -1.15% | 127.9만 |
|---|
| 2026.02.20 | ₩35,014 | ₩35,873 | ₩34,813 | ₩35,618 | +1.72% | 109.2만 |
|---|
| 2026.02.19 | ₩35,148 | ₩35,376 | ₩34,853 | ₩35,135 | -0.04% | 149.4만 |
|---|
| 2026.02.18 | ₩35,483 | ₩35,631 | ₩34,987 | ₩35,255 | -0.64% | 146만 |
|---|
| 2026.02.17 | ₩35,148 | ₩35,551 | ₩34,826 | ₩35,309 | +0.46% | 154.1만 |
|---|
| 2026.02.13 | ₩34,638 | ₩34,947 | ₩34,196 | ₩34,880 | +0.70% | 119.5만 |
|---|
| 2026.02.12 | ₩35,980 | ₩36,235 | ₩34,222 | ₩34,424 | -4.33% | 133만 |
|---|
| 2026.02.11 | ₩36,610 | ₩36,771 | ₩35,685 | ₩35,899 | -1.94% | 133.8만 |
|---|
| 2026.02.10 | ₩35,618 | ₩36,731 | ₩35,577 | ₩36,490 | +2.45% | 148.6만 |
|---|
| 2026.02.09 | ₩34,638 | ₩35,457 | ₩34,303 | ₩35,242 | +1.74% | 193.1만 |
|---|
| 2026.02.06 | ₩35,846 | ₩36,382 | ₩34,303 | ₩34,410 | -4.00% | 371.6만 |
|---|
| 2026.02.05 | ₩37,295 | ₩37,925 | ₩36,074 | ₩36,745 | -1.47% | 342.5만 |
|---|
| 2026.02.04 | ₩38,247 | ₩38,596 | ₩37,563 | ₩37,684 | -1.47% | 327.4만 |
|---|
| 2026.02.03 | ₩41,426 | ₩41,426 | ₩38,488 | ₩38,690 | -6.61% | 154.8만 |
|---|
| 2026.02.02 | ₩42,124 | ₩42,124 | ₩41,118 | ₩41,426 | -1.66% | 186.2만 |
|---|
| 2026.01.30 | ₩41,037 | ₩41,735 | ₩40,930 | ₩41,722 | +1.67% | 118.2만 |
|---|
| 2026.01.29 | ₩41,265 | ₩41,346 | ₩40,622 | ₩41,064 | -0.49% | 210.8만 |
|---|
| 2026.01.28 | ₩41,413 | ₩41,708 | ₩40,984 | ₩41,064 | -0.84% | 98.6만 |
|---|
| 2026.01.27 | ₩41,547 | ₩41,628 | ₩41,306 | ₩41,373 | -0.42% | 90.2만 |
|---|
| 2026.01.26 | ₩41,574 | ₩41,869 | ₩41,400 | ₩41,601 | +0.06% | 56.6만 |
|---|
| 2026.01.23 | ₩41,520 | ₩41,815 | ₩41,494 | ₩41,722 | +0.48% | 115.6만 |
|---|
| 2026.01.22 | ₩40,756 | ₩41,574 | ₩40,715 | ₩41,520 | +1.88% | 65.2만 |
|---|
| 2026.01.21 | ₩41,104 | ₩41,104 | ₩40,447 | ₩40,581 | -1.27% | 128.4만 |
|---|
| 2026.01.20 | ₩40,380 | ₩40,930 | ₩40,219 | ₩40,367 | -0.03% | 140.9만 |
|---|
| 2026.01.16 | ₩41,198 | ₩41,413 | ₩40,434 | ₩40,635 | -1.37% | 164.8만 |
|---|
| 2026.01.15 | ₩41,480 | ₩41,561 | ₩41,064 | ₩41,185 | -0.71% | 116만 |
|---|
| 2026.01.14 | ₩41,252 | ₩41,319 | ₩40,876 | ₩41,172 | -0.20% | 96.8만 |
|---|
| 2026.01.13 | ₩40,917 | ₩41,118 | ₩40,554 | ₩41,064 | +0.36% | 77.1만 |
|---|
| 2026.01.12 | ₩40,447 | ₩40,997 | ₩40,447 | ₩40,917 | +1.16% | 90.5만 |
|---|
| 2026.01.09 | ₩40,581 | ₩40,756 | ₩40,300 | ₩40,514 | -0.17% | 56.2만 |
|---|
| 2026.01.08 | ₩40,326 | ₩40,970 | ₩40,259 | ₩40,595 | +0.67% | 106.5만 |
|---|
| 2026.01.07 | ₩40,420 | ₩40,742 | ₩40,219 | ₩40,447 | +0.07% | 69.2만 |
|---|
| 2026.01.06 | ₩39,951 | ₩40,420 | ₩39,843 | ₩40,380 | +1.07% | 72.9만 |
|---|
| 2026.01.05 | ₩39,843 | ₩40,635 | ₩39,669 | ₩40,112 | +0.67% | 80.1만 |
|---|
| 2026.01.02 | ₩39,763 | ₩40,232 | ₩39,293 | ₩39,937 | +0.44% | 59만 |
|---|
| 2025.12.31 | ₩40,326 | ₩40,326 | ₩39,669 | ₩39,750 | -1.43% | 61.9만 |
|---|
| 2025.12.30 | ₩39,978 | ₩40,407 | ₩39,884 | ₩40,139 | +0.40% | 46.3만 |
|---|
| 2025.12.29 | ₩40,393 | ₩40,568 | ₩39,911 | ₩39,978 | -1.03% | 57.8만 |
|---|
| 2025.12.26 | ₩40,072 | ₩40,393 | ₩39,991 | ₩40,072 | 0.00% | 31.5만 |
|---|
| 2025.12.24 | ₩40,380 | ₩40,487 | ₩39,991 | ₩40,259 | -0.30% | 40.4만 |
|---|
| 2025.12.23 | ₩40,125 | ₩40,353 | ₩40,085 | ₩40,246 | +0.30% | 39.3만 |
|---|
| 2025.12.22 | ₩40,031 | ₩40,608 | ₩40,031 | ₩40,098 | +0.17% | 70.9만 |
|---|
| 2025.12.19 | ₩40,152 | ₩40,474 | ₩39,548 | ₩39,964 | -0.47% | 474.1만 |
|---|
| 2025.12.18 | ₩39,870 | ₩40,112 | ₩39,575 | ₩39,937 | +0.17% | 116.7만 |
|---|
| 2025.12.17 | ₩39,481 | ₩40,058 | ₩39,253 | ₩39,723 | +0.61% | 100.5만 |
|---|
| 2025.12.16 | ₩39,334 | ₩39,615 | ₩39,092 | ₩39,548 | +0.55% | 130.1만 |
|---|
| 2025.12.15 | ₩40,286 | ₩40,286 | ₩39,240 | ₩39,267 | -2.53% | 177.7만 |
|---|
| 2025.12.12 | ₩39,776 | ₩40,206 | ₩39,750 | ₩39,790 | +0.03% | 72.4만 |
|---|
| 2025.12.11 | ₩39,736 | ₩40,300 | ₩39,401 | ₩39,656 | -0.20% | 76.1만 |
|---|
| 2025.12.10 | ₩39,401 | ₩39,776 | ₩39,307 | ₩39,602 | +0.51% | 127.7만 |
|---|
| 2025.12.09 | ₩39,320 | ₩39,589 | ₩39,065 | ₩39,495 | +0.44% | 52.6만 |
|---|
| 2025.12.08 | ₩39,964 | ₩40,246 | ₩38,985 | ₩39,334 | -1.58% | 64.6만 |
|---|
| 2025.12.05 | ₩38,837 | ₩39,924 | ₩38,784 | ₩39,696 | +2.21% | 82.4만 |
|---|
| 2025.12.04 | ₩38,878 | ₩39,347 | ₩38,878 | ₩39,079 | +0.52% | 69.5만 |
|---|
| 2025.12.03 | ₩39,106 | ₩39,106 | ₩38,703 | ₩38,918 | -0.48% | 67.2만 |
|---|
| 2025.12.02 | ₩38,931 | ₩38,945 | ₩38,488 | ₩38,864 | -0.17% | 88.2만 |
|---|
| 2025.12.01 | ₩39,414 | ₩39,696 | ₩38,837 | ₩38,878 | -1.36% | 57.4만 |
|---|
| 2025.11.28 | ₩39,347 | ₩39,642 | ₩39,226 | ₩39,481 | +0.34% | 77.6만 |
|---|
| 2025.11.26 | ₩39,092 | ₩39,414 | ₩38,891 | ₩39,334 | +0.62% | 64만 |
|---|
| 2025.11.25 | ₩38,931 | ₩39,226 | ₩38,247 | ₩38,985 | +0.14% | 64.2만 |
|---|
| 2025.11.24 | ₩38,904 | ₩39,119 | ₩38,395 | ₩38,717 | -0.48% | 91만 |
|---|
| 2025.11.21 | ₩37,697 | ₩39,039 | ₩37,697 | ₩38,904 | +3.20% | 76.8만 |
|---|
| 2025.11.20 | ₩38,381 | ₩38,609 | ₩37,456 | ₩37,536 | -2.20% | 75.6만 |
|---|
| 2025.11.19 | ₩38,529 | ₩38,556 | ₩38,032 | ₩38,046 | -1.25% | 67.1만 |
|---|
| 2025.11.18 | ₩38,931 | ₩38,931 | ₩38,381 | ₩38,623 | -0.79% | 79만 |
|---|
| 2025.11.17 | ₩39,454 | ₩39,481 | ₩38,542 | ₩38,797 | -1.67% | 67만 |
|---|
| 2025.11.14 | ₩39,817 | ₩39,857 | ₩39,267 | ₩39,656 | -0.40% | 53.3만 |
|---|
| 2025.11.13 | ₩40,487 | ₩40,622 | ₩39,776 | ₩39,817 | -1.66% | 62.6만 |
|---|
| 2025.11.12 | ₩40,434 | ₩40,689 | ₩40,072 | ₩40,689 | +0.63% | 108.9만 |
|---|
| 2025.11.11 | ₩40,729 | ₩40,903 | ₩40,273 | ₩40,541 | -0.46% | 69.1만 |
|---|
| 2025.11.10 | ₩40,635 | ₩40,876 | ₩40,273 | ₩40,675 | +0.10% | 102.5만 |
|---|
| 2025.11.07 | ₩40,179 | ₩40,715 | ₩38,260 | ₩40,635 | +1.14% | 85.6만 |
|---|
| 2025.11.06 | ₩39,079 | ₩39,682 | ₩38,140 | ₩38,207 | -2.23% | 76.1만 |
|---|
| 2025.11.05 | ₩39,079 | ₩39,495 | ₩38,851 | ₩39,173 | +0.24% | 89.6만 |
|---|
| 2025.11.04 | ₩40,353 | ₩40,622 | ₩38,985 | ₩38,998 | -3.36% | 194.6만 |
|---|
| 2025.11.03 | ₩40,903 | ₩40,984 | ₩40,085 | ₩40,326 | -1.41% | 92.5만 |
|---|
| 2025.10.31 | ₩40,809 | ₩41,963 | ₩40,447 | ₩40,876 | +0.16% | 157만 |
|---|
| 2025.10.30 | ₩40,514 | ₩41,104 | ₩40,152 | ₩40,930 | +1.03% | 68만 |
|---|
| 2025.10.29 | ₩41,614 | ₩41,628 | ₩40,501 | ₩40,608 | -2.42% | 78.1만 |
|---|
| 2025.10.28 | ₩41,641 | ₩42,205 | ₩41,574 | ₩41,815 | +0.42% | 184.8만 |
|---|
| 2025.10.27 | ₩41,386 | ₩41,614 | ₩40,930 | ₩41,534 | +0.36% | 169.6만 |
|---|
| 2025.10.24 | ₩40,608 | ₩40,769 | ₩40,434 | ₩40,447 | -0.40% | 59.1만 |
|---|
| 2025.10.23 | ₩39,937 | ₩40,608 | ₩39,937 | ₩40,434 | +1.24% | 53.4만 |
|---|
| 2025.10.22 | ₩40,286 | ₩40,595 | ₩40,004 | ₩40,058 | -0.57% | 50.3만 |
|---|
| 2025.10.21 | ₩40,112 | ₩40,581 | ₩40,072 | ₩40,246 | +0.33% | 47.9만 |
|---|
| 2025.10.20 | ₩40,045 | ₩40,313 | ₩39,763 | ₩40,165 | +0.30% | 48.3만 |
|---|
| 2025.10.17 | ₩39,709 | ₩39,870 | ₩39,347 | ₩39,615 | -0.24% | 60.6만 |
|---|
| 2025.10.16 | ₩40,139 | ₩40,487 | ₩39,360 | ₩39,548 | -1.47% | 77.3만 |
|---|
| 2025.10.15 | ₩40,179 | ₩40,689 | ₩39,964 | ₩40,139 | -0.10% | 75.9만 |
|---|
| 2025.10.14 | ₩39,642 | ₩40,179 | ₩39,575 | ₩40,179 | +1.35% | 68.5만 |
|---|
| 2025.10.13 | ₩39,454 | ₩39,682 | ₩39,240 | ₩39,642 | +0.48% | 80.6만 |
|---|
| 2025.10.10 | ₩40,004 | ₩41,172 | ₩39,253 | ₩39,280 | -1.81% | 91.7만 |
|---|