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 | ₩42,740 | ₩43,287 | ₩42,539 | ₩42,753 | +0.03% | 93만 |
| 2026.10.08 | ₩42,232 | ₩42,847 | ₩41,832 | ₩42,633 | +0.95% | 114.5만 |
| 2026.10.07 | ₩41,765 | ₩42,366 | ₩41,698 | ₩42,099 | +0.80% | 109.2만 |
| 2026.10.06 | ₩42,580 | ₩42,780 | ₩41,818 | ₩42,099 | -1.13% | 97만 |
| 2026.10.05 | ₩42,272 | ₩42,767 | ₩41,925 | ₩42,740 | +1.11% | 92.1만 |
| 2026.10.02 | ₩42,112 | ₩42,606 | ₩41,605 | ₩42,272 | +0.38% | 93.6만 |
| 2026.10.01 | ₩42,433 | ₩42,433 | ₩41,511 | ₩42,005 | -1.01% | 125.1만 |
| 2026.09.30 | ₩42,059 | ₩42,740 | ₩42,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,366 |
| +0.73% |
| 68.7만 |
| 2026.09.29 | ₩42,740 | ₩42,940 | ₩41,685 | ₩42,072 | -1.56% | 122.8만 |
|---|
| 2026.09.28 | ₩42,339 | ₩43,100 | ₩41,591 | ₩43,060 | +1.70% | 74.4만 |
|---|
| 2026.09.25 | ₩41,805 | ₩42,566 | ₩41,805 | ₩42,406 | +1.44% | 69.8만 |
|---|
| 2026.09.24 | ₩41,858 | ₩42,459 | ₩41,805 | ₩42,152 | +0.70% | 79.7만 |
|---|
| 2026.09.23 | ₩42,753 | ₩42,994 | ₩41,618 | ₩41,698 | -2.47% | 124.7만 |
|---|
| 2026.09.22 | ₩44,303 | ₩44,303 | ₩43,034 | ₩43,247 | -2.38% | 102.2만 |
|---|
| 2026.09.21 | ₩43,808 | ₩44,009 | ₩43,541 | ₩43,888 | +0.18% | 91.3만 |
|---|
| 2026.09.18 | ₩44,142 | ₩44,249 | ₩43,394 | ₩43,648 | -1.12% | 565.9만 |
|---|
| 2026.09.17 | ₩44,770 | ₩44,877 | ₩44,316 | ₩44,570 | -0.45% | 79.6만 |
|---|
| 2026.09.16 | ₩44,850 | ₩45,224 | ₩44,436 | ₩44,663 | -0.42% | 104.9만 |
|---|
| 2026.09.15 | ₩44,930 | ₩45,291 | ₩44,543 | ₩45,117 | +0.42% | 104.1만 |
|---|
| 2026.09.14 | ₩44,343 | ₩45,491 | ₩44,329 | ₩45,224 | +1.99% | 84.8만 |
|---|
| 2026.09.11 | ₩43,875 | ₩44,182 | ₩43,448 | ₩43,688 | -0.43% | 98.8만 |
|---|
| 2026.09.10 | ₩43,915 | ₩44,102 | ₩43,394 | ₩43,782 | -0.30% | 78.3만 |
|---|
| 2026.09.09 | ₩44,236 | ₩44,476 | ₩43,675 | ₩44,182 | -0.12% | 106.3만 |
|---|
| 2026.09.08 | ₩44,743 | ₩45,117 | ₩43,955 | ₩44,530 | -0.48% | 109.2만 |
|---|
| 2026.09.04 | ₩46,346 | ₩46,626 | ₩45,184 | ₩45,278 | -2.31% | 155.3만 |
|---|
| 2026.09.03 | ₩46,493 | ₩46,493 | ₩45,905 | ₩46,373 | -0.26% | 82만 |
|---|
| 2026.09.02 | ₩46,012 | ₩46,653 | ₩45,785 | ₩45,959 | -0.12% | 127.1만 |
|---|
| 2026.09.01 | ₩45,785 | ₩46,333 | ₩45,505 | ₩45,718 | -0.15% | 139.3만 |
|---|
| 2026.08.31 | ₩46,546 | ₩46,573 | ₩45,905 | ₩45,959 | -1.26% | 120.7만 |
|---|
| 2026.08.28 | ₩47,121 | ₩47,361 | ₩46,346 | ₩46,546 | -1.22% | 158.3만 |
|---|
| 2026.08.27 | ₩46,560 | ₩47,762 | ₩46,373 | ₩47,174 | +1.32% | 160만 |
|---|
| 2026.08.26 | ₩46,907 | ₩47,214 | ₩46,693 | ₩47,067 | +0.34% | 66만 |
|---|
| 2026.08.25 | ₩46,533 | ₩47,000 | ₩45,665 | ₩46,947 | +0.89% | 91.9만 |
|---|
| 2026.08.24 | ₩46,172 | ₩46,907 | ₩46,025 | ₩46,813 | +1.39% | 135.6만 |
|---|
| 2026.08.21 | ₩44,957 | ₩46,239 | ₩44,957 | ₩46,146 | +2.64% | 85.7만 |
|---|
| 2026.08.20 | ₩44,356 | ₩45,184 | ₩44,116 | ₩45,117 | +1.72% | 74.3만 |
|---|
| 2026.08.19 | ₩44,730 | ₩45,117 | ₩43,929 | ₩44,783 | +0.12% | 90.2만 |
|---|
| 2026.08.18 | ₩43,942 | ₩45,050 | ₩43,888 | ₩44,730 | +1.79% | 73.7만 |
|---|
| 2026.08.17 | ₩43,982 | ₩44,343 | ₩43,474 | ₩43,648 | -0.76% | 86.8만 |
|---|
| 2026.08.14 | ₩43,755 | ₩44,556 | ₩43,755 | ₩44,303 | +1.25% | 86.9만 |
|---|
| 2026.08.13 | ₩43,167 | ₩44,236 | ₩43,167 | ₩43,982 | +1.89% | 220.7만 |
|---|
| 2026.08.12 | ₩43,368 | ₩43,969 | ₩43,087 | ₩43,648 | +0.65% | 104.1만 |
|---|
| 2026.08.11 | ₩43,341 | ₩43,942 | ₩43,114 | ₩43,635 | +0.68% | 109.1만 |
|---|
| 2026.08.10 | ₩43,087 | ₩43,648 | ₩42,847 | ₩43,408 | +0.74% | 75.2만 |
|---|
| 2026.08.07 | ₩45,010 | ₩45,010 | ₩43,247 | ₩43,341 | -3.71% | 83만 |
|---|
| 2026.08.06 | ₩46,359 | ₩47,161 | ₩44,676 | ₩45,237 | -2.42% | 186.2만 |
|---|
| 2026.08.05 | ₩43,848 | ₩44,262 | ₩42,913 | ₩44,249 | +0.91% | 172.7만 |
|---|
| 2026.08.04 | ₩42,125 | ₩43,742 | ₩42,125 | ₩43,701 | +3.74% | 160.2만 |
|---|
| 2026.08.03 | ₩42,353 | ₩43,047 | ₩42,139 | ₩42,459 | +0.25% | 110만 |
|---|
| 2026.07.31 | ₩42,139 | ₩42,566 | ₩41,418 | ₩41,765 | -0.89% | 88.5만 |
|---|
| 2026.07.30 | ₩43,047 | ₩43,047 | ₩41,645 | ₩42,473 | -1.33% | 98.9만 |
|---|
| 2026.07.29 | ₩42,486 | ₩44,129 | ₩42,486 | ₩43,595 | +2.61% | 109.6만 |
|---|
| 2026.07.28 | ₩41,711 | ₩42,780 | ₩41,605 | ₩42,486 | +1.86% | 109.5만 |
|---|
| 2026.07.27 | ₩40,763 | ₩41,524 | ₩40,763 | ₩41,297 | +1.31% | 106.5만 |
|---|
| 2026.07.24 | ₩39,655 | ₩40,429 | ₩39,655 | ₩40,322 | +1.68% | 75.9만 |
|---|
| 2026.07.23 | ₩40,897 | ₩41,204 | ₩39,534 | ₩39,735 | -2.84% | 107.9만 |
|---|
| 2026.07.22 | ₩42,272 | ₩42,272 | ₩41,191 | ₩41,337 | -2.21% | 75.1만 |
|---|
| 2026.07.21 | ₩42,513 | ₩42,673 | ₩41,658 | ₩41,685 | -1.95% | 97.2만 |
|---|
| 2026.07.20 | ₩43,314 | ₩43,381 | ₩42,793 | ₩43,020 | -0.68% | 88.3만 |
|---|
| 2026.07.17 | ₩43,595 | ₩43,955 | ₩42,994 | ₩43,301 | -0.67% | 101.3만 |
|---|
| 2026.07.16 | ₩42,686 | ₩43,621 | ₩42,673 | ₩43,461 | +1.81% | 108.3만 |
|---|
| 2026.07.15 | ₩41,605 | ₩42,807 | ₩41,204 | ₩42,286 | +1.64% | 148.3만 |
|---|
| 2026.07.14 | ₩41,311 | ₩41,725 | ₩41,231 | ₩41,605 | +0.71% | 100.4만 |
|---|
| 2026.07.13 | ₩41,498 | ₩42,125 | ₩41,431 | ₩41,952 | +1.09% | 121.8만 |
|---|
| 2026.07.10 | ₩41,952 | ₩42,206 | ₩41,124 | ₩41,311 | -1.53% | 88.7만 |
|---|
| 2026.07.09 | ₩40,055 | ₩41,792 | ₩40,055 | ₩41,578 | +3.80% | 171.8만 |
|---|
| 2026.07.08 | ₩40,723 | ₩40,803 | ₩40,015 | ₩40,202 | -1.28% | 147만 |
|---|
| 2026.07.07 | ₩40,776 | ₩41,097 | ₩40,349 | ₩40,696 | -0.20% | 144만 |
|---|
| 2026.07.06 | ₩40,603 | ₩40,603 | ₩39,588 | ₩40,095 | -1.25% | 138.7만 |
|---|
| 2026.07.02 | ₩39,000 | ₩40,336 | ₩38,546 | ₩40,296 | +3.32% | 147.9만 |
|---|
| 2026.07.01 | ₩37,785 | ₩39,828 | ₩37,477 | ₩39,067 | +3.39% | 213.4만 |
|---|
| 2026.06.30 | ₩37,972 | ₩38,332 | ₩37,104 | ₩37,477 | -1.30% | 448.1만 |
|---|
| 2026.06.29 | ₩38,973 | ₩39,054 | ₩37,998 | ₩38,145 | -2.12% | 186.1만 |
|---|
| 2026.06.26 | ₩38,038 | ₩38,773 | ₩38,038 | ₩38,372 | +0.88% | 168.2만 |
|---|
| 2026.06.25 | ₩38,159 | ₩38,479 | ₩37,785 | ₩37,851 | -0.81% | 139.4만 |
|---|
| 2026.06.24 | ₩37,998 | ₩38,746 | ₩37,691 | ₩38,105 | +0.28% | 213만 |
|---|
| 2026.06.23 | ₩37,464 | ₩37,905 | ₩37,264 | ₩37,798 | +0.89% | 281만 |
|---|
| 2026.06.22 | ₩38,105 | ₩38,252 | ₩37,197 | ₩37,291 | -2.14% | 214.5만 |
|---|
| 2026.06.18 | ₩39,534 | ₩39,534 | ₩37,985 | ₩38,399 | -2.87% | 958.4만 |
|---|
| 2026.06.17 | ₩39,347 | ₩40,483 | ₩38,987 | ₩39,534 | +0.48% | 150.3만 |
|---|
| 2026.06.16 | ₩38,973 | ₩39,548 | ₩38,306 | ₩39,468 | +1.27% | 162.1만 |
|---|
| 2026.06.15 | ₩39,000 | ₩39,200 | ₩38,439 | ₩39,067 | +0.17% | 227.6만 |
|---|
| 2026.06.12 | ₩40,122 | ₩40,349 | ₩39,027 | ₩39,080 | -2.60% | 224.1만 |
|---|
| 2026.06.11 | ₩41,004 | ₩41,084 | ₩40,175 | ₩40,242 | -1.86% | 157만 |
|---|
| 2026.06.10 | ₩41,484 | ₩42,045 | ₩41,164 | ₩41,271 | -0.52% | 116.8만 |
|---|
| 2026.06.09 | ₩41,631 | ₩42,059 | ₩41,297 | ₩41,484 | -0.35% | 112.6만 |
|---|
| 2026.06.08 | ₩41,498 | ₩41,524 | ₩40,563 | ₩41,444 | -0.13% | 95.4만 |
|---|
| 2026.06.05 | ₩41,257 | ₩41,778 | ₩41,070 | ₩41,658 | +0.97% | 92.6만 |
|---|
| 2026.06.04 | ₩40,322 | ₩41,191 | ₩40,135 | ₩41,110 | +1.95% | 119.9만 |
|---|
| 2026.06.03 | ₩40,536 | ₩40,563 | ₩39,361 | ₩39,828 | -1.75% | 120.9만 |
|---|
| 2026.06.02 | ₩41,324 | ₩41,324 | ₩39,962 | ₩40,309 | -2.46% | 159.5만 |
|---|
| 2026.06.01 | ₩39,788 | ₩40,977 | ₩39,574 | ₩40,977 | +2.99% | 138.6만 |
|---|
| 2026.05.29 | ₩40,523 | ₩40,523 | ₩39,508 | ₩39,828 | -1.71% | 209.5만 |
|---|
| 2026.05.28 | ₩40,469 | ₩40,817 | ₩40,175 | ₩40,523 | +0.13% | 111.4만 |
|---|
| 2026.05.27 | ₩40,082 | ₩41,337 | ₩40,042 | ₩40,696 | +1.53% | 159.7만 |
|---|
| 2026.05.26 | ₩39,681 | ₩40,162 | ₩39,481 | ₩40,002 | +0.81% | 99.1만 |
|---|
| 2026.05.22 | ₩40,509 | ₩40,937 | ₩39,307 | ₩39,641 | -2.14% | 102.2만 |
|---|
| 2026.05.21 | ₩39,347 | ₩40,242 | ₩39,294 | ₩40,175 | +2.10% | 112.2만 |
|---|
| 2026.05.20 | ₩39,988 | ₩40,095 | ₩39,187 | ₩39,668 | -0.80% | 99.3만 |
|---|
| 2026.05.19 | ₩40,322 | ₩40,776 | ₩39,962 | ₩40,216 | -0.26% | 114.4만 |
|---|
| 2026.05.18 | ₩40,055 | ₩40,429 | ₩39,801 | ₩40,376 | +0.80% | 151.9만 |
|---|
| 2026.05.15 | ₩39,988 | ₩40,469 | ₩39,574 | ₩39,721 | -0.67% | 116.7만 |
|---|
| 2026.05.14 | ₩40,950 | ₩40,990 | ₩39,895 | ₩40,175 | -1.89% | 123.7만 |
|---|
| 2026.05.13 | ₩40,416 | ₩41,084 | ₩40,416 | ₩40,977 | +1.39% | 127.1만 |
|---|
| 2026.05.12 | ₩41,698 | ₩41,818 | ₩40,496 | ₩40,616 | -2.59% | 183.6만 |
|---|
| 2026.05.11 | ₩41,458 | ₩42,633 | ₩40,563 | ₩41,631 | +0.42% | 236.1만 |
|---|
| 2026.05.08 | ₩40,483 | ₩41,818 | ₩39,708 | ₩41,818 | +3.30% | 239.4만 |
|---|
| 2026.05.07 | ₩40,202 | ₩41,257 | ₩39,922 | ₩41,204 | +2.49% | 171.6만 |
|---|
| 2026.05.06 | ₩39,548 | ₩40,897 | ₩39,548 | ₩40,376 | +2.09% | 170.4만 |
|---|
| 2026.05.05 | ₩39,695 | ₩39,828 | ₩38,973 | ₩39,241 | -1.14% | 152.7만 |
|---|
| 2026.05.04 | ₩40,389 | ₩40,723 | ₩39,815 | ₩39,828 | -1.39% | 97.7만 |
|---|
| 2026.05.01 | ₩41,097 | ₩41,191 | ₩40,523 | ₩40,616 | -1.17% | 91만 |
|---|
| 2026.04.30 | ₩40,095 | ₩40,990 | ₩39,895 | ₩40,710 | +1.53% | 157만 |
|---|
| 2026.04.29 | ₩39,748 | ₩40,496 | ₩39,748 | ₩40,403 | +1.65% | 83.5만 |
|---|
| 2026.04.28 | ₩40,870 | ₩41,030 | ₩40,149 | ₩40,256 | -1.50% | 108.2만 |
|---|
| 2026.04.27 | ₩40,349 | ₩41,030 | ₩40,296 | ₩40,803 | +1.13% | 76.5만 |
|---|
| 2026.04.24 | ₩40,630 | ₩40,843 | ₩40,242 | ₩40,389 | -0.59% | 77.7만 |
|---|
| 2026.04.23 | ₩41,231 | ₩41,284 | ₩40,109 | ₩40,603 | -1.52% | 172.7만 |
|---|
| 2026.04.22 | ₩40,710 | ₩41,351 | ₩40,603 | ₩41,057 | +0.85% | 67.3만 |
|---|
| 2026.04.21 | ₩39,828 | ₩40,763 | ₩39,775 | ₩40,630 | +2.01% | 79만 |
|---|
| 2026.04.20 | ₩39,948 | ₩40,189 | ₩39,788 | ₩40,042 | +0.23% | 57.1만 |
|---|
| 2026.04.17 | ₩39,708 | ₩40,296 | ₩39,534 | ₩40,015 | +0.77% | 69.3만 |
|---|
| 2026.04.16 | ₩39,067 | ₩39,735 | ₩38,586 | ₩39,601 | +1.37% | 88.1만 |
|---|
| 2026.04.15 | ₩38,706 | ₩39,254 | ₩38,666 | ₩38,933 | +0.59% | 97만 |
|---|
| 2026.04.14 | ₩38,519 | ₩39,160 | ₩38,266 | ₩38,506 | -0.03% | 87.9만 |
|---|
| 2026.04.13 | ₩37,691 | ₩38,519 | ₩37,651 | ₩38,506 | +2.16% | 72.1만 |
|---|
| 2026.04.10 | ₩37,932 | ₩38,132 | ₩37,611 | ₩37,745 | -0.49% | 78만 |
|---|
| 2026.04.09 | ₩38,225 | ₩38,372 | ₩37,731 | ₩37,932 | -0.77% | 103만 |
|---|
| 2026.04.08 | ₩37,932 | ₩38,399 | ₩37,932 | ₩38,332 | +1.06% | 114.4만 |
|---|
| 2026.04.07 | ₩37,598 | ₩37,932 | ₩37,451 | ₩37,531 | -0.18% | 71.9만 |
|---|
| 2026.04.06 | ₩37,317 | ₩37,905 | ₩37,317 | ₩37,584 | +0.72% | 78.7만 |
|---|
| 2026.04.02 | ₩37,437 | ₩37,905 | ₩36,903 | ₩37,544 | +0.29% | 136만 |
|---|
| 2026.04.01 | ₩38,559 | ₩38,853 | ₩37,464 | ₩37,598 | -2.49% | 188.5만 |
|---|
| 2026.03.31 | ₩37,851 | ₩39,174 | ₩37,758 | ₩38,079 | +0.60% | 1038.2만 |
|---|
| 2026.03.30 | ₩37,357 | ₩37,878 | ₩36,943 | ₩37,825 | +1.25% | 245.5만 |
|---|
| 2026.03.27 | ₩36,543 | ₩37,184 | ₩36,369 | ₩37,117 | +1.57% | 177.9만 |
|---|
| 2026.03.26 | ₩36,636 | ₩36,850 | ₩36,102 | ₩36,796 | +0.44% | 110.9만 |
|---|
| 2026.03.25 | ₩36,583 | ₩36,930 | ₩36,062 | ₩36,850 | +0.73% | 121.3만 |
|---|
| 2026.03.24 | ₩36,796 | ₩36,796 | ₩35,888 | ₩36,289 | -1.38% | 221.2만 |
|---|
| 2026.03.23 | ₩37,811 | ₩37,811 | ₩36,489 | ₩36,676 | -3.00% | 326.9만 |
|---|
| 2026.03.20 | ₩36,569 | ₩36,850 | ₩36,048 | ₩36,583 | +0.04% | 318.3만 |
|---|
| 2026.03.19 | ₩36,209 | ₩36,783 | ₩35,501 | ₩36,382 | +0.48% | 173.8만 |
|---|
| 2026.03.18 | ₩36,489 | ₩36,649 | ₩36,195 | ₩36,462 | -0.07% | 169.1만 |
|---|
| 2026.03.17 | ₩36,730 | ₩37,384 | ₩36,543 | ₩36,556 | -0.47% | 106.4만 |
|---|
| 2026.03.16 | ₩36,262 | ₩36,783 | ₩36,262 | ₩36,543 | +0.77% | 114.9만 |
|---|
| 2026.03.13 | ₩35,875 | ₩36,262 | ₩35,674 | ₩35,741 | -0.37% | 78.7만 |
|---|
| 2026.03.12 | ₩36,502 | ₩36,917 | ₩35,527 | ₩35,608 | -2.45% | 153만 |
|---|
| 2026.03.11 | ₩36,436 | ₩36,850 | ₩36,409 | ₩36,636 | +0.55% | 83.9만 |
|---|
| 2026.03.10 | ₩36,850 | ₩36,863 | ₩36,129 | ₩36,356 | -1.34% | 95.6만 |
|---|
| 2026.03.09 | ₩36,195 | ₩37,117 | ₩35,942 | ₩37,010 | +2.25% | 123만 |
|---|
| 2026.03.06 | ₩36,048 | ₩37,050 | ₩35,928 | ₩36,997 | +2.63% | 116.6만 |
|---|
| 2026.03.05 | ₩35,621 | ₩36,262 | ₩35,474 | ₩35,982 | +1.01% | 137.6만 |
|---|
| 2026.03.04 | ₩35,020 | ₩35,968 | ₩35,020 | ₩35,648 | +1.79% | 120.2만 |
|---|
| 2026.03.03 | ₩34,846 | ₩35,381 | ₩34,593 | ₩35,020 | +0.50% | 178만 |
|---|
| 2026.03.02 | ₩34,846 | ₩35,581 | ₩34,846 | ₩35,274 | +1.23% | 166만 |
|---|
| 2026.02.27 | ₩35,634 | ₩36,035 | ₩35,501 | ₩35,768 | +0.37% | 182.6만 |
|---|
| 2026.02.26 | ₩35,113 | ₩36,235 | ₩35,113 | ₩35,982 | +2.47% | 135.1만 |
|---|
| 2026.02.25 | ₩34,900 | ₩35,220 | ₩34,499 | ₩35,073 | +0.50% | 161.8만 |
|---|
| 2026.02.24 | ₩34,392 | ₩35,180 | ₩34,192 | ₩34,780 | +1.13% | 101.8만 |
|---|
| 2026.02.23 | ₩34,913 | ₩35,180 | ₩34,379 | ₩34,512 | -1.15% | 127.9만 |
|---|
| 2026.02.20 | ₩34,860 | ₩35,714 | ₩34,659 | ₩35,461 | +1.72% | 109.2만 |
|---|
| 2026.02.19 | ₩34,993 | ₩35,220 | ₩34,699 | ₩34,980 | -0.04% | 149.4만 |
|---|
| 2026.02.18 | ₩35,327 | ₩35,474 | ₩34,833 | ₩35,100 | -0.64% | 146만 |
|---|
| 2026.02.17 | ₩34,993 | ₩35,394 | ₩34,673 | ₩35,154 | +0.46% | 154.1만 |
|---|
| 2026.02.13 | ₩34,486 | ₩34,793 | ₩34,045 | ₩34,726 | +0.70% | 119.5만 |
|---|
| 2026.02.12 | ₩35,821 | ₩36,075 | ₩34,072 | ₩34,272 | -4.33% | 133만 |
|---|
| 2026.02.11 | ₩36,449 | ₩36,609 | ₩35,527 | ₩35,741 | -1.94% | 133.8만 |
|---|
| 2026.02.10 | ₩35,461 | ₩36,569 | ₩35,421 | ₩36,329 | +2.45% | 148.6만 |
|---|
| 2026.02.09 | ₩34,486 | ₩35,300 | ₩34,152 | ₩35,087 | +1.74% | 193.1만 |
|---|
| 2026.02.06 | ₩35,688 | ₩36,222 | ₩34,152 | ₩34,259 | -4.00% | 371.6만 |
|---|
| 2026.02.05 | ₩37,130 | ₩37,758 | ₩35,915 | ₩36,583 | -1.47% | 342.5만 |
|---|
| 2026.02.04 | ₩38,079 | ₩38,426 | ₩37,397 | ₩37,518 | -1.47% | 327.4만 |
|---|
| 2026.02.03 | ₩41,244 | ₩41,244 | ₩38,319 | ₩38,519 | -6.61% | 154.8만 |
|---|
| 2026.02.02 | ₩41,938 | ₩41,938 | ₩40,937 | ₩41,244 | -1.66% | 186.2만 |
|---|
| 2026.01.30 | ₩40,857 | ₩41,551 | ₩40,750 | ₩41,538 | +1.67% | 118.2만 |
|---|
| 2026.01.29 | ₩41,084 | ₩41,164 | ₩40,443 | ₩40,883 | -0.49% | 210.8만 |
|---|
| 2026.01.28 | ₩41,231 | ₩41,524 | ₩40,803 | ₩40,883 | -0.84% | 98.6만 |
|---|
| 2026.01.27 | ₩41,364 | ₩41,444 | ₩41,124 | ₩41,191 | -0.42% | 90.2만 |
|---|
| 2026.01.26 | ₩41,391 | ₩41,685 | ₩41,217 | ₩41,418 | +0.06% | 56.6만 |
|---|
| 2026.01.23 | ₩41,337 | ₩41,631 | ₩41,311 | ₩41,538 | +0.48% | 115.6만 |
|---|
| 2026.01.22 | ₩40,576 | ₩41,391 | ₩40,536 | ₩41,337 | +1.88% | 65.2만 |
|---|
| 2026.01.21 | ₩40,923 | ₩40,923 | ₩40,269 | ₩40,403 | -1.27% | 128.4만 |
|---|
| 2026.01.20 | ₩40,202 | ₩40,750 | ₩40,042 | ₩40,189 | -0.03% | 140.9만 |
|---|
| 2026.01.16 | ₩41,017 | ₩41,231 | ₩40,256 | ₩40,456 | -1.37% | 164.8만 |
|---|
| 2026.01.15 | ₩41,297 | ₩41,378 | ₩40,883 | ₩41,004 | -0.71% | 116만 |
|---|
| 2026.01.14 | ₩41,070 | ₩41,137 | ₩40,696 | ₩40,990 | -0.20% | 96.8만 |
|---|
| 2026.01.13 | ₩40,736 | ₩40,937 | ₩40,376 | ₩40,883 | +0.36% | 77.1만 |
|---|
| 2026.01.12 | ₩40,269 | ₩40,817 | ₩40,269 | ₩40,736 | +1.16% | 90.5만 |
|---|
| 2026.01.09 | ₩40,403 | ₩40,576 | ₩40,122 | ₩40,336 | -0.17% | 56.2만 |
|---|
| 2026.01.08 | ₩40,149 | ₩40,790 | ₩40,082 | ₩40,416 | +0.67% | 106.5만 |
|---|
| 2026.01.07 | ₩40,242 | ₩40,563 | ₩40,042 | ₩40,269 | +0.07% | 69.2만 |
|---|
| 2026.01.06 | ₩39,775 | ₩40,242 | ₩39,668 | ₩40,202 | +1.07% | 72.9만 |
|---|
| 2026.01.05 | ₩39,668 | ₩40,456 | ₩39,494 | ₩39,935 | +0.67% | 80.1만 |
|---|
| 2026.01.02 | ₩39,588 | ₩40,055 | ₩39,120 | ₩39,761 | +0.44% | 59만 |
|---|
| 2025.12.31 | ₩40,149 | ₩40,149 | ₩39,494 | ₩39,574 | -1.43% | 61.9만 |
|---|
| 2025.12.30 | ₩39,801 | ₩40,229 | ₩39,708 | ₩39,962 | +0.40% | 46.3만 |
|---|
| 2025.12.29 | ₩40,216 | ₩40,389 | ₩39,735 | ₩39,801 | -1.03% | 57.8만 |
|---|
| 2025.12.26 | ₩39,895 | ₩40,216 | ₩39,815 | ₩39,895 | 0.00% | 31.5만 |
|---|
| 2025.12.24 | ₩40,202 | ₩40,309 | ₩39,815 | ₩40,082 | -0.30% | 40.4만 |
|---|
| 2025.12.23 | ₩39,948 | ₩40,175 | ₩39,908 | ₩40,069 | +0.30% | 39.3만 |
|---|
| 2025.12.22 | ₩39,855 | ₩40,429 | ₩39,855 | ₩39,922 | +0.17% | 70.9만 |
|---|
| 2025.12.19 | ₩39,975 | ₩40,296 | ₩39,374 | ₩39,788 | -0.47% | 474.1만 |
|---|
| 2025.12.18 | ₩39,695 | ₩39,935 | ₩39,401 | ₩39,761 | +0.17% | 116.7만 |
|---|
| 2025.12.17 | ₩39,307 | ₩39,882 | ₩39,080 | ₩39,548 | +0.61% | 100.5만 |
|---|
| 2025.12.16 | ₩39,160 | ₩39,441 | ₩38,920 | ₩39,374 | +0.55% | 130.1만 |
|---|
| 2025.12.15 | ₩40,109 | ₩40,109 | ₩39,067 | ₩39,094 | -2.53% | 177.7만 |
|---|
| 2025.12.12 | ₩39,601 | ₩40,029 | ₩39,574 | ₩39,614 | +0.03% | 72.4만 |
|---|
| 2025.12.11 | ₩39,561 | ₩40,122 | ₩39,227 | ₩39,481 | -0.20% | 76.1만 |
|---|
| 2025.12.10 | ₩39,227 | ₩39,601 | ₩39,134 | ₩39,428 | +0.51% | 127.7만 |
|---|
| 2025.12.09 | ₩39,147 | ₩39,414 | ₩38,893 | ₩39,321 | +0.44% | 52.6만 |
|---|
| 2025.12.08 | ₩39,788 | ₩40,069 | ₩38,813 | ₩39,160 | -1.58% | 64.6만 |
|---|
| 2025.12.05 | ₩38,666 | ₩39,748 | ₩38,613 | ₩39,521 | +2.21% | 82.4만 |
|---|
| 2025.12.04 | ₩38,706 | ₩39,174 | ₩38,706 | ₩38,907 | +0.52% | 69.5만 |
|---|
| 2025.12.03 | ₩38,933 | ₩38,933 | ₩38,533 | ₩38,746 | -0.48% | 67.2만 |
|---|
| 2025.12.02 | ₩38,760 | ₩38,773 | ₩38,319 | ₩38,693 | -0.17% | 88.2만 |
|---|
| 2025.12.01 | ₩39,241 | ₩39,521 | ₩38,666 | ₩38,706 | -1.36% | 57.4만 |
|---|
| 2025.11.28 | ₩39,174 | ₩39,468 | ₩39,054 | ₩39,307 | +0.34% | 77.6만 |
|---|
| 2025.11.26 | ₩38,920 | ₩39,241 | ₩38,720 | ₩39,160 | +0.62% | 64만 |
|---|
| 2025.11.25 | ₩38,760 | ₩39,054 | ₩38,079 | ₩38,813 | +0.14% | 64.2만 |
|---|
| 2025.11.24 | ₩38,733 | ₩38,947 | ₩38,225 | ₩38,546 | -0.48% | 91만 |
|---|
| 2025.11.21 | ₩37,531 | ₩38,867 | ₩37,531 | ₩38,733 | +3.20% | 76.8만 |
|---|
| 2025.11.20 | ₩38,212 | ₩38,439 | ₩37,291 | ₩37,371 | -2.20% | 75.6만 |
|---|
| 2025.11.19 | ₩38,359 | ₩38,386 | ₩37,865 | ₩37,878 | -1.25% | 67.1만 |
|---|
| 2025.11.18 | ₩38,760 | ₩38,760 | ₩38,212 | ₩38,453 | -0.79% | 79만 |
|---|
| 2025.11.17 | ₩39,281 | ₩39,307 | ₩38,372 | ₩38,626 | -1.67% | 67만 |
|---|
| 2025.11.14 | ₩39,641 | ₩39,681 | ₩39,094 | ₩39,481 | -0.40% | 53.3만 |
|---|
| 2025.11.13 | ₩40,309 | ₩40,443 | ₩39,601 | ₩39,641 | -1.66% | 62.6만 |
|---|
| 2025.11.12 | ₩40,256 | ₩40,509 | ₩39,895 | ₩40,509 | +0.63% | 108.9만 |
|---|
| 2025.11.11 | ₩40,549 | ₩40,723 | ₩40,095 | ₩40,362 | -0.46% | 69.1만 |
|---|
| 2025.11.10 | ₩40,456 | ₩40,696 | ₩40,095 | ₩40,496 | +0.10% | 102.5만 |
|---|
| 2025.11.07 | ₩40,002 | ₩40,536 | ₩38,092 | ₩40,456 | +1.14% | 85.6만 |
|---|
| 2025.11.06 | ₩38,907 | ₩39,508 | ₩37,972 | ₩38,038 | -2.23% | 76.1만 |
|---|
| 2025.11.05 | ₩38,907 | ₩39,321 | ₩38,680 | ₩39,000 | +0.24% | 89.6만 |
|---|
| 2025.11.04 | ₩40,175 | ₩40,443 | ₩38,813 | ₩38,826 | -3.36% | 194.6만 |
|---|
| 2025.11.03 | ₩40,723 | ₩40,803 | ₩39,908 | ₩40,149 | -1.41% | 92.5만 |
|---|
| 2025.10.31 | ₩40,630 | ₩41,778 | ₩40,269 | ₩40,696 | +0.16% | 157만 |
|---|
| 2025.10.30 | ₩40,336 | ₩40,923 | ₩39,975 | ₩40,750 | +1.03% | 68만 |
|---|
| 2025.10.29 | ₩41,431 | ₩41,444 | ₩40,322 | ₩40,429 | -2.42% | 78.1만 |
|---|
| 2025.10.28 | ₩41,458 | ₩42,019 | ₩41,391 | ₩41,631 | +0.42% | 184.8만 |
|---|
| 2025.10.27 | ₩41,204 | ₩41,431 | ₩40,750 | ₩41,351 | +0.36% | 169.6만 |
|---|
| 2025.10.24 | ₩40,429 | ₩40,589 | ₩40,256 | ₩40,269 | -0.40% | 59.1만 |
|---|
| 2025.10.23 | ₩39,761 | ₩40,429 | ₩39,761 | ₩40,256 | +1.24% | 53.4만 |
|---|
| 2025.10.22 | ₩40,109 | ₩40,416 | ₩39,828 | ₩39,882 | -0.57% | 50.3만 |
|---|
| 2025.10.21 | ₩39,935 | ₩40,403 | ₩39,895 | ₩40,069 | +0.33% | 47.9만 |
|---|
| 2025.10.20 | ₩39,868 | ₩40,135 | ₩39,588 | ₩39,988 | +0.30% | 48.3만 |
|---|
| 2025.10.17 | ₩39,534 | ₩39,695 | ₩39,174 | ₩39,441 | -0.24% | 60.6만 |
|---|
| 2025.10.16 | ₩39,962 | ₩40,309 | ₩39,187 | ₩39,374 | -1.47% | 77.3만 |
|---|
| 2025.10.15 | ₩40,002 | ₩40,509 | ₩39,788 | ₩39,962 | -0.10% | 75.9만 |
|---|
| 2025.10.14 | ₩39,468 | ₩40,002 | ₩39,401 | ₩40,002 | +1.35% | 68.5만 |
|---|
| 2025.10.13 | ₩39,281 | ₩39,508 | ₩39,067 | ₩39,468 | +0.48% | 80.6만 |
|---|
| 2025.10.10 | ₩39,828 | ₩40,990 | ₩39,080 | ₩39,107 | -1.81% | 91.7만 |
|---|