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 | ₩42,916 | ₩43,466 | ₩42,715 | ₩42,930 | +0.03% | 93만 |
| 2026.10.08 | ₩42,407 | ₩43,023 | ₩42,004 | ₩42,809 | +0.95% | 114.5만 |
| 2026.10.07 | ₩41,937 | ₩42,541 | ₩41,870 | ₩42,272 | +0.80% | 109.2만 |
| 2026.10.06 | ₩42,755 | ₩42,956 | ₩41,991 | ₩42,272 | -1.13% | 97만 |
| 2026.10.05 | ₩42,447 | ₩42,943 | ₩42,098 | ₩42,916 | +1.11% | 92.1만 |
| 2026.10.02 | ₩42,286 | ₩42,782 | ₩41,776 | ₩42,447 | +0.38% | 93.6만 |
| 2026.10.01 | ₩42,608 | ₩42,608 | ₩41,682 | ₩42,179 | -1.01% | 125.1만 |
| 2026.09.30 | ₩42,232 | ₩42,916 | ₩42,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,541 |
| +0.73% |
| 68.7만 |
| 2026.09.29 | ₩42,916 | ₩43,117 | ₩41,857 | ₩42,246 | -1.56% | 122.8만 |
|---|
| 2026.09.28 | ₩42,514 | ₩43,278 | ₩41,763 | ₩43,238 | +1.70% | 74.4만 |
|---|
| 2026.09.25 | ₩41,977 | ₩42,742 | ₩41,977 | ₩42,581 | +1.44% | 69.8만 |
|---|
| 2026.09.24 | ₩42,031 | ₩42,635 | ₩41,977 | ₩42,326 | +0.70% | 79.7만 |
|---|
| 2026.09.23 | ₩42,930 | ₩43,171 | ₩41,790 | ₩41,870 | -2.47% | 124.7만 |
|---|
| 2026.09.22 | ₩44,485 | ₩44,485 | ₩43,211 | ₩43,426 | -2.38% | 102.2만 |
|---|
| 2026.09.21 | ₩43,989 | ₩44,190 | ₩43,721 | ₩44,070 | +0.18% | 91.3만 |
|---|
| 2026.09.18 | ₩44,324 | ₩44,432 | ₩43,573 | ₩43,828 | -1.12% | 565.9만 |
|---|
| 2026.09.17 | ₩44,955 | ₩45,062 | ₩44,499 | ₩44,754 | -0.45% | 79.6만 |
|---|
| 2026.09.16 | ₩45,035 | ₩45,411 | ₩44,619 | ₩44,847 | -0.42% | 104.9만 |
|---|
| 2026.09.15 | ₩45,116 | ₩45,478 | ₩44,727 | ₩45,303 | +0.42% | 104.1만 |
|---|
| 2026.09.14 | ₩44,526 | ₩45,679 | ₩44,512 | ₩45,411 | +1.99% | 84.8만 |
|---|
| 2026.09.11 | ₩44,056 | ₩44,365 | ₩43,627 | ₩43,868 | -0.43% | 98.8만 |
|---|
| 2026.09.10 | ₩44,096 | ₩44,284 | ₩43,573 | ₩43,962 | -0.30% | 78.3만 |
|---|
| 2026.09.09 | ₩44,418 | ₩44,660 | ₩43,855 | ₩44,365 | -0.12% | 106.3만 |
|---|
| 2026.09.08 | ₩44,928 | ₩45,303 | ₩44,137 | ₩44,713 | -0.48% | 109.2만 |
|---|
| 2026.09.04 | ₩46,537 | ₩46,819 | ₩45,370 | ₩45,464 | -2.31% | 155.3만 |
|---|
| 2026.09.03 | ₩46,685 | ₩46,685 | ₩46,095 | ₩46,564 | -0.26% | 82만 |
|---|
| 2026.09.02 | ₩46,202 | ₩46,846 | ₩45,974 | ₩46,148 | -0.12% | 127.1만 |
|---|
| 2026.09.01 | ₩45,974 | ₩46,524 | ₩45,692 | ₩45,907 | -0.15% | 139.3만 |
|---|
| 2026.08.31 | ₩46,738 | ₩46,765 | ₩46,095 | ₩46,148 | -1.26% | 120.7만 |
|---|
| 2026.08.28 | ₩47,315 | ₩47,556 | ₩46,537 | ₩46,738 | -1.22% | 158.3만 |
|---|
| 2026.08.27 | ₩46,752 | ₩47,959 | ₩46,564 | ₩47,369 | +1.32% | 160만 |
|---|
| 2026.08.26 | ₩47,100 | ₩47,409 | ₩46,886 | ₩47,261 | +0.34% | 66만 |
|---|
| 2026.08.25 | ₩46,725 | ₩47,194 | ₩45,853 | ₩47,141 | +0.89% | 91.9만 |
|---|
| 2026.08.24 | ₩46,363 | ₩47,100 | ₩46,215 | ₩47,007 | +1.39% | 135.6만 |
|---|
| 2026.08.21 | ₩45,142 | ₩46,430 | ₩45,142 | ₩46,336 | +2.64% | 85.7만 |
|---|
| 2026.08.20 | ₩44,539 | ₩45,370 | ₩44,298 | ₩45,303 | +1.72% | 74.3만 |
|---|
| 2026.08.19 | ₩44,914 | ₩45,303 | ₩44,110 | ₩44,968 | +0.12% | 90.2만 |
|---|
| 2026.08.18 | ₩44,123 | ₩45,236 | ₩44,070 | ₩44,914 | +1.79% | 73.7만 |
|---|
| 2026.08.17 | ₩44,163 | ₩44,526 | ₩43,654 | ₩43,828 | -0.76% | 86.8만 |
|---|
| 2026.08.14 | ₩43,935 | ₩44,740 | ₩43,935 | ₩44,485 | +1.25% | 86.9만 |
|---|
| 2026.08.13 | ₩43,345 | ₩44,418 | ₩43,345 | ₩44,163 | +1.89% | 220.7만 |
|---|
| 2026.08.12 | ₩43,546 | ₩44,150 | ₩43,265 | ₩43,828 | +0.65% | 104.1만 |
|---|
| 2026.08.11 | ₩43,520 | ₩44,123 | ₩43,292 | ₩43,815 | +0.68% | 109.1만 |
|---|
| 2026.08.10 | ₩43,265 | ₩43,828 | ₩43,023 | ₩43,587 | +0.74% | 75.2만 |
|---|
| 2026.08.07 | ₩45,196 | ₩45,196 | ₩43,426 | ₩43,520 | -3.71% | 83만 |
|---|
| 2026.08.06 | ₩46,551 | ₩47,355 | ₩44,861 | ₩45,424 | -2.42% | 186.2만 |
|---|
| 2026.08.05 | ₩44,029 | ₩44,445 | ₩43,091 | ₩44,432 | +0.91% | 172.7만 |
|---|
| 2026.08.04 | ₩42,299 | ₩43,922 | ₩42,299 | ₩43,882 | +3.74% | 160.2만 |
|---|
| 2026.08.03 | ₩42,527 | ₩43,225 | ₩42,313 | ₩42,635 | +0.25% | 110만 |
|---|
| 2026.07.31 | ₩42,313 | ₩42,742 | ₩41,588 | ₩41,937 | -0.89% | 88.5만 |
|---|
| 2026.07.30 | ₩43,225 | ₩43,225 | ₩41,816 | ₩42,648 | -1.33% | 98.9만 |
|---|
| 2026.07.29 | ₩42,661 | ₩44,311 | ₩42,661 | ₩43,774 | +2.61% | 109.6만 |
|---|
| 2026.07.28 | ₩41,883 | ₩42,956 | ₩41,776 | ₩42,661 | +1.86% | 109.5만 |
|---|
| 2026.07.27 | ₩40,931 | ₩41,696 | ₩40,931 | ₩41,468 | +1.31% | 106.5만 |
|---|
| 2026.07.24 | ₩39,818 | ₩40,596 | ₩39,818 | ₩40,489 | +1.68% | 75.9만 |
|---|
| 2026.07.23 | ₩41,065 | ₩41,374 | ₩39,697 | ₩39,899 | -2.84% | 107.9만 |
|---|
| 2026.07.22 | ₩42,447 | ₩42,447 | ₩41,360 | ₩41,508 | -2.21% | 75.1만 |
|---|
| 2026.07.21 | ₩42,688 | ₩42,849 | ₩41,830 | ₩41,857 | -1.95% | 97.2만 |
|---|
| 2026.07.20 | ₩43,493 | ₩43,560 | ₩42,970 | ₩43,198 | -0.68% | 88.3만 |
|---|
| 2026.07.17 | ₩43,774 | ₩44,137 | ₩43,171 | ₩43,479 | -0.67% | 101.3만 |
|---|
| 2026.07.16 | ₩42,863 | ₩43,801 | ₩42,849 | ₩43,640 | +1.81% | 108.3만 |
|---|
| 2026.07.15 | ₩41,776 | ₩42,983 | ₩41,374 | ₩42,460 | +1.64% | 148.3만 |
|---|
| 2026.07.14 | ₩41,481 | ₩41,897 | ₩41,401 | ₩41,776 | +0.71% | 100.4만 |
|---|
| 2026.07.13 | ₩41,669 | ₩42,299 | ₩41,602 | ₩42,125 | +1.09% | 121.8만 |
|---|
| 2026.07.10 | ₩42,125 | ₩42,380 | ₩41,293 | ₩41,481 | -1.53% | 88.7만 |
|---|
| 2026.07.09 | ₩40,220 | ₩41,964 | ₩40,220 | ₩41,749 | +3.80% | 171.8만 |
|---|
| 2026.07.08 | ₩40,891 | ₩40,972 | ₩40,180 | ₩40,368 | -1.28% | 147만 |
|---|
| 2026.07.07 | ₩40,945 | ₩41,267 | ₩40,516 | ₩40,864 | -0.20% | 144만 |
|---|
| 2026.07.06 | ₩40,770 | ₩40,770 | ₩39,751 | ₩40,261 | -1.25% | 138.7만 |
|---|
| 2026.07.02 | ₩39,161 | ₩40,502 | ₩38,705 | ₩40,462 | +3.32% | 147.9만 |
|---|
| 2026.07.01 | ₩37,941 | ₩39,992 | ₩37,632 | ₩39,228 | +3.39% | 213.4만 |
|---|
| 2026.06.30 | ₩38,128 | ₩38,490 | ₩37,257 | ₩37,632 | -1.30% | 448.1만 |
|---|
| 2026.06.29 | ₩39,134 | ₩39,215 | ₩38,155 | ₩38,303 | -2.12% | 186.1만 |
|---|
| 2026.06.26 | ₩38,195 | ₩38,933 | ₩38,195 | ₩38,531 | +0.88% | 168.2만 |
|---|
| 2026.06.25 | ₩38,316 | ₩38,638 | ₩37,941 | ₩38,008 | -0.81% | 139.4만 |
|---|
| 2026.06.24 | ₩38,155 | ₩38,906 | ₩37,847 | ₩38,262 | +0.28% | 213만 |
|---|
| 2026.06.23 | ₩37,619 | ₩38,061 | ₩37,418 | ₩37,954 | +0.89% | 281만 |
|---|
| 2026.06.22 | ₩38,262 | ₩38,410 | ₩37,350 | ₩37,444 | -2.14% | 214.5만 |
|---|
| 2026.06.18 | ₩39,697 | ₩39,697 | ₩38,142 | ₩38,557 | -2.87% | 958.4만 |
|---|
| 2026.06.17 | ₩39,510 | ₩40,650 | ₩39,148 | ₩39,697 | +0.48% | 150.3만 |
|---|
| 2026.06.16 | ₩39,134 | ₩39,711 | ₩38,464 | ₩39,630 | +1.27% | 162.1만 |
|---|
| 2026.06.15 | ₩39,161 | ₩39,362 | ₩38,598 | ₩39,228 | +0.17% | 227.6만 |
|---|
| 2026.06.12 | ₩40,288 | ₩40,516 | ₩39,188 | ₩39,241 | -2.60% | 224.1만 |
|---|
| 2026.06.11 | ₩41,173 | ₩41,253 | ₩40,341 | ₩40,408 | -1.86% | 157만 |
|---|
| 2026.06.10 | ₩41,655 | ₩42,219 | ₩41,334 | ₩41,441 | -0.52% | 116.8만 |
|---|
| 2026.06.09 | ₩41,803 | ₩42,232 | ₩41,468 | ₩41,655 | -0.35% | 112.6만 |
|---|
| 2026.06.08 | ₩41,669 | ₩41,696 | ₩40,730 | ₩41,615 | -0.13% | 95.4만 |
|---|
| 2026.06.05 | ₩41,428 | ₩41,951 | ₩41,240 | ₩41,830 | +0.97% | 92.6만 |
|---|
| 2026.06.04 | ₩40,489 | ₩41,360 | ₩40,301 | ₩41,280 | +1.95% | 119.9만 |
|---|
| 2026.06.03 | ₩40,703 | ₩40,730 | ₩39,523 | ₩39,992 | -1.75% | 120.9만 |
|---|
| 2026.06.02 | ₩41,495 | ₩41,495 | ₩40,127 | ₩40,475 | -2.46% | 159.5만 |
|---|
| 2026.06.01 | ₩39,952 | ₩41,146 | ₩39,738 | ₩41,146 | +2.99% | 138.6만 |
|---|
| 2026.05.29 | ₩40,690 | ₩40,690 | ₩39,671 | ₩39,992 | -1.71% | 209.5만 |
|---|
| 2026.05.28 | ₩40,636 | ₩40,985 | ₩40,341 | ₩40,690 | +0.13% | 111.4만 |
|---|
| 2026.05.27 | ₩40,247 | ₩41,508 | ₩40,207 | ₩40,864 | +1.53% | 159.7만 |
|---|
| 2026.05.26 | ₩39,845 | ₩40,328 | ₩39,644 | ₩40,167 | +0.81% | 99.1만 |
|---|
| 2026.05.22 | ₩40,676 | ₩41,106 | ₩39,469 | ₩39,805 | -2.14% | 102.2만 |
|---|
| 2026.05.21 | ₩39,510 | ₩40,408 | ₩39,456 | ₩40,341 | +2.10% | 112.2만 |
|---|
| 2026.05.20 | ₩40,153 | ₩40,261 | ₩39,349 | ₩39,832 | -0.80% | 99.3만 |
|---|
| 2026.05.19 | ₩40,489 | ₩40,945 | ₩40,127 | ₩40,381 | -0.26% | 114.4만 |
|---|
| 2026.05.18 | ₩40,220 | ₩40,596 | ₩39,966 | ₩40,542 | +0.80% | 151.9만 |
|---|
| 2026.05.15 | ₩40,153 | ₩40,636 | ₩39,738 | ₩39,885 | -0.67% | 116.7만 |
|---|
| 2026.05.14 | ₩41,119 | ₩41,159 | ₩40,060 | ₩40,341 | -1.89% | 123.7만 |
|---|
| 2026.05.13 | ₩40,583 | ₩41,253 | ₩40,583 | ₩41,146 | +1.39% | 127.1만 |
|---|
| 2026.05.12 | ₩41,870 | ₩41,991 | ₩40,663 | ₩40,784 | -2.59% | 183.6만 |
|---|
| 2026.05.11 | ₩41,629 | ₩42,809 | ₩40,730 | ₩41,803 | +0.42% | 236.1만 |
|---|
| 2026.05.08 | ₩40,650 | ₩41,991 | ₩39,872 | ₩41,991 | +3.30% | 239.4만 |
|---|
| 2026.05.07 | ₩40,368 | ₩41,428 | ₩40,086 | ₩41,374 | +2.49% | 171.6만 |
|---|
| 2026.05.06 | ₩39,711 | ₩41,065 | ₩39,711 | ₩40,542 | +2.09% | 170.4만 |
|---|
| 2026.05.05 | ₩39,858 | ₩39,992 | ₩39,134 | ₩39,402 | -1.14% | 152.7만 |
|---|
| 2026.05.04 | ₩40,556 | ₩40,891 | ₩39,979 | ₩39,992 | -1.39% | 97.7만 |
|---|
| 2026.05.01 | ₩41,267 | ₩41,360 | ₩40,690 | ₩40,784 | -1.17% | 91만 |
|---|
| 2026.04.30 | ₩40,261 | ₩41,159 | ₩40,060 | ₩40,878 | +1.53% | 157만 |
|---|
| 2026.04.29 | ₩39,912 | ₩40,663 | ₩39,912 | ₩40,569 | +1.65% | 83.5만 |
|---|
| 2026.04.28 | ₩41,039 | ₩41,200 | ₩40,314 | ₩40,422 | -1.50% | 108.2만 |
|---|
| 2026.04.27 | ₩40,516 | ₩41,200 | ₩40,462 | ₩40,972 | +1.13% | 76.5만 |
|---|
| 2026.04.24 | ₩40,797 | ₩41,012 | ₩40,408 | ₩40,556 | -0.59% | 77.7만 |
|---|
| 2026.04.23 | ₩41,401 | ₩41,454 | ₩40,274 | ₩40,770 | -1.52% | 172.7만 |
|---|
| 2026.04.22 | ₩40,878 | ₩41,521 | ₩40,770 | ₩41,226 | +0.85% | 67.3만 |
|---|
| 2026.04.21 | ₩39,992 | ₩40,931 | ₩39,939 | ₩40,797 | +2.01% | 79만 |
|---|
| 2026.04.20 | ₩40,113 | ₩40,355 | ₩39,952 | ₩40,207 | +0.23% | 57.1만 |
|---|
| 2026.04.17 | ₩39,872 | ₩40,462 | ₩39,697 | ₩40,180 | +0.77% | 69.3만 |
|---|
| 2026.04.16 | ₩39,228 | ₩39,899 | ₩38,745 | ₩39,765 | +1.37% | 88.1만 |
|---|
| 2026.04.15 | ₩38,866 | ₩39,416 | ₩38,826 | ₩39,094 | +0.59% | 97만 |
|---|
| 2026.04.14 | ₩38,678 | ₩39,322 | ₩38,423 | ₩38,665 | -0.03% | 87.9만 |
|---|
| 2026.04.13 | ₩37,847 | ₩38,678 | ₩37,806 | ₩38,665 | +2.16% | 72.1만 |
|---|
| 2026.04.10 | ₩38,088 | ₩38,289 | ₩37,766 | ₩37,900 | -0.49% | 78만 |
|---|
| 2026.04.09 | ₩38,383 | ₩38,531 | ₩37,887 | ₩38,088 | -0.77% | 103만 |
|---|
| 2026.04.08 | ₩38,088 | ₩38,557 | ₩38,088 | ₩38,490 | +1.06% | 114.4만 |
|---|
| 2026.04.07 | ₩37,753 | ₩38,088 | ₩37,605 | ₩37,686 | -0.18% | 71.9만 |
|---|
| 2026.04.06 | ₩37,471 | ₩38,061 | ₩37,471 | ₩37,739 | +0.72% | 78.7만 |
|---|
| 2026.04.02 | ₩37,592 | ₩38,061 | ₩37,055 | ₩37,699 | +0.29% | 136만 |
|---|
| 2026.04.01 | ₩38,718 | ₩39,013 | ₩37,619 | ₩37,753 | -2.49% | 188.5만 |
|---|
| 2026.03.31 | ₩38,008 | ₩39,335 | ₩37,914 | ₩38,236 | +0.60% | 1038.2만 |
|---|
| 2026.03.30 | ₩37,511 | ₩38,034 | ₩37,096 | ₩37,981 | +1.25% | 245.5만 |
|---|
| 2026.03.27 | ₩36,693 | ₩37,337 | ₩36,519 | ₩37,270 | +1.57% | 177.9만 |
|---|
| 2026.03.26 | ₩36,787 | ₩37,002 | ₩36,251 | ₩36,948 | +0.44% | 110.9만 |
|---|
| 2026.03.25 | ₩36,734 | ₩37,082 | ₩36,211 | ₩37,002 | +0.73% | 121.3만 |
|---|
| 2026.03.24 | ₩36,948 | ₩36,948 | ₩36,036 | ₩36,439 | -1.38% | 221.2만 |
|---|
| 2026.03.23 | ₩37,967 | ₩37,967 | ₩36,640 | ₩36,827 | -3.00% | 326.9만 |
|---|
| 2026.03.20 | ₩36,720 | ₩37,002 | ₩36,197 | ₩36,734 | +0.04% | 318.3만 |
|---|
| 2026.03.19 | ₩36,358 | ₩36,935 | ₩35,647 | ₩36,532 | +0.48% | 173.8만 |
|---|
| 2026.03.18 | ₩36,640 | ₩36,801 | ₩36,345 | ₩36,613 | -0.07% | 169.1만 |
|---|
| 2026.03.17 | ₩36,881 | ₩37,538 | ₩36,693 | ₩36,707 | -0.47% | 106.4만 |
|---|
| 2026.03.16 | ₩36,412 | ₩36,935 | ₩36,412 | ₩36,693 | +0.77% | 114.9만 |
|---|
| 2026.03.13 | ₩36,023 | ₩36,412 | ₩35,822 | ₩35,889 | -0.37% | 78.7만 |
|---|
| 2026.03.12 | ₩36,653 | ₩37,069 | ₩35,674 | ₩35,755 | -2.45% | 153만 |
|---|
| 2026.03.11 | ₩36,586 | ₩37,002 | ₩36,559 | ₩36,787 | +0.55% | 83.9만 |
|---|
| 2026.03.10 | ₩37,002 | ₩37,015 | ₩36,278 | ₩36,506 | -1.34% | 95.6만 |
|---|
| 2026.03.09 | ₩36,345 | ₩37,270 | ₩36,090 | ₩37,163 | +2.25% | 123만 |
|---|
| 2026.03.06 | ₩36,197 | ₩37,203 | ₩36,076 | ₩37,149 | +2.63% | 116.6만 |
|---|
| 2026.03.05 | ₩35,768 | ₩36,412 | ₩35,620 | ₩36,130 | +1.01% | 137.6만 |
|---|
| 2026.03.04 | ₩35,164 | ₩36,117 | ₩35,164 | ₩35,795 | +1.79% | 120.2만 |
|---|
| 2026.03.03 | ₩34,990 | ₩35,527 | ₩34,735 | ₩35,164 | +0.50% | 178만 |
|---|
| 2026.03.02 | ₩34,990 | ₩35,728 | ₩34,990 | ₩35,419 | +1.23% | 166만 |
|---|
| 2026.02.27 | ₩35,781 | ₩36,184 | ₩35,647 | ₩35,915 | +0.37% | 182.6만 |
|---|
| 2026.02.26 | ₩35,258 | ₩36,385 | ₩35,258 | ₩36,130 | +2.47% | 135.1만 |
|---|
| 2026.02.25 | ₩35,044 | ₩35,366 | ₩34,641 | ₩35,218 | +0.50% | 161.8만 |
|---|
| 2026.02.24 | ₩34,534 | ₩35,325 | ₩34,333 | ₩34,923 | +1.13% | 101.8만 |
|---|
| 2026.02.23 | ₩35,057 | ₩35,325 | ₩34,521 | ₩34,655 | -1.15% | 127.9만 |
|---|
| 2026.02.20 | ₩35,003 | ₩35,862 | ₩34,802 | ₩35,607 | +1.72% | 109.2만 |
|---|
| 2026.02.19 | ₩35,138 | ₩35,366 | ₩34,843 | ₩35,124 | -0.04% | 149.4만 |
|---|
| 2026.02.18 | ₩35,473 | ₩35,620 | ₩34,977 | ₩35,245 | -0.64% | 146만 |
|---|
| 2026.02.17 | ₩35,138 | ₩35,540 | ₩34,816 | ₩35,299 | +0.46% | 154.1만 |
|---|
| 2026.02.13 | ₩34,628 | ₩34,936 | ₩34,185 | ₩34,869 | +0.70% | 119.5만 |
|---|
| 2026.02.12 | ₩35,969 | ₩36,224 | ₩34,212 | ₩34,413 | -4.33% | 133만 |
|---|
| 2026.02.11 | ₩36,599 | ₩36,760 | ₩35,674 | ₩35,889 | -1.94% | 133.8만 |
|---|
| 2026.02.10 | ₩35,607 | ₩36,720 | ₩35,567 | ₩36,479 | +2.45% | 148.6만 |
|---|
| 2026.02.09 | ₩34,628 | ₩35,446 | ₩34,293 | ₩35,231 | +1.74% | 193.1만 |
|---|
| 2026.02.06 | ₩35,835 | ₩36,371 | ₩34,293 | ₩34,400 | -4.00% | 371.6만 |
|---|
| 2026.02.05 | ₩37,283 | ₩37,914 | ₩36,063 | ₩36,734 | -1.47% | 342.5만 |
|---|
| 2026.02.04 | ₩38,236 | ₩38,584 | ₩37,552 | ₩37,672 | -1.47% | 327.4만 |
|---|
| 2026.02.03 | ₩41,414 | ₩41,414 | ₩38,477 | ₩38,678 | -6.61% | 154.8만 |
|---|
| 2026.02.02 | ₩42,111 | ₩42,111 | ₩41,106 | ₩41,414 | -1.66% | 186.2만 |
|---|
| 2026.01.30 | ₩41,025 | ₩41,723 | ₩40,918 | ₩41,709 | +1.67% | 118.2만 |
|---|
| 2026.01.29 | ₩41,253 | ₩41,334 | ₩40,609 | ₩41,052 | -0.49% | 210.8만 |
|---|
| 2026.01.28 | ₩41,401 | ₩41,696 | ₩40,972 | ₩41,052 | -0.84% | 98.6만 |
|---|
| 2026.01.27 | ₩41,535 | ₩41,615 | ₩41,293 | ₩41,360 | -0.42% | 90.2만 |
|---|
| 2026.01.26 | ₩41,562 | ₩41,857 | ₩41,387 | ₩41,588 | +0.06% | 56.6만 |
|---|
| 2026.01.23 | ₩41,508 | ₩41,803 | ₩41,481 | ₩41,709 | +0.48% | 115.6만 |
|---|
| 2026.01.22 | ₩40,744 | ₩41,562 | ₩40,703 | ₩41,508 | +1.88% | 65.2만 |
|---|
| 2026.01.21 | ₩41,092 | ₩41,092 | ₩40,435 | ₩40,569 | -1.27% | 128.4만 |
|---|
| 2026.01.20 | ₩40,368 | ₩40,918 | ₩40,207 | ₩40,355 | -0.03% | 140.9만 |
|---|
| 2026.01.16 | ₩41,186 | ₩41,401 | ₩40,422 | ₩40,623 | -1.37% | 164.8만 |
|---|
| 2026.01.15 | ₩41,468 | ₩41,548 | ₩41,052 | ₩41,173 | -0.71% | 116만 |
|---|
| 2026.01.14 | ₩41,240 | ₩41,307 | ₩40,864 | ₩41,159 | -0.20% | 96.8만 |
|---|
| 2026.01.13 | ₩40,904 | ₩41,106 | ₩40,542 | ₩41,052 | +0.36% | 77.1만 |
|---|
| 2026.01.12 | ₩40,435 | ₩40,985 | ₩40,435 | ₩40,904 | +1.16% | 90.5만 |
|---|
| 2026.01.09 | ₩40,569 | ₩40,744 | ₩40,288 | ₩40,502 | -0.17% | 56.2만 |
|---|
| 2026.01.08 | ₩40,314 | ₩40,958 | ₩40,247 | ₩40,583 | +0.67% | 106.5만 |
|---|
| 2026.01.07 | ₩40,408 | ₩40,730 | ₩40,207 | ₩40,435 | +0.07% | 69.2만 |
|---|
| 2026.01.06 | ₩39,939 | ₩40,408 | ₩39,832 | ₩40,368 | +1.07% | 72.9만 |
|---|
| 2026.01.05 | ₩39,832 | ₩40,623 | ₩39,657 | ₩40,100 | +0.67% | 80.1만 |
|---|
| 2026.01.02 | ₩39,751 | ₩40,220 | ₩39,282 | ₩39,925 | +0.44% | 59만 |
|---|
| 2025.12.31 | ₩40,314 | ₩40,314 | ₩39,657 | ₩39,738 | -1.43% | 61.9만 |
|---|
| 2025.12.30 | ₩39,966 | ₩40,395 | ₩39,872 | ₩40,127 | +0.40% | 46.3만 |
|---|
| 2025.12.29 | ₩40,381 | ₩40,556 | ₩39,899 | ₩39,966 | -1.03% | 57.8만 |
|---|
| 2025.12.26 | ₩40,060 | ₩40,381 | ₩39,979 | ₩40,060 | 0.00% | 31.5만 |
|---|
| 2025.12.24 | ₩40,368 | ₩40,475 | ₩39,979 | ₩40,247 | -0.30% | 40.4만 |
|---|
| 2025.12.23 | ₩40,113 | ₩40,341 | ₩40,073 | ₩40,234 | +0.30% | 39.3만 |
|---|
| 2025.12.22 | ₩40,019 | ₩40,596 | ₩40,019 | ₩40,086 | +0.17% | 70.9만 |
|---|
| 2025.12.19 | ₩40,140 | ₩40,462 | ₩39,537 | ₩39,952 | -0.47% | 474.1만 |
|---|
| 2025.12.18 | ₩39,858 | ₩40,100 | ₩39,563 | ₩39,925 | +0.17% | 116.7만 |
|---|
| 2025.12.17 | ₩39,469 | ₩40,046 | ₩39,241 | ₩39,711 | +0.61% | 100.5만 |
|---|
| 2025.12.16 | ₩39,322 | ₩39,604 | ₩39,081 | ₩39,537 | +0.55% | 130.1만 |
|---|
| 2025.12.15 | ₩40,274 | ₩40,274 | ₩39,228 | ₩39,255 | -2.53% | 177.7만 |
|---|
| 2025.12.12 | ₩39,765 | ₩40,194 | ₩39,738 | ₩39,778 | +0.03% | 72.4만 |
|---|
| 2025.12.11 | ₩39,724 | ₩40,288 | ₩39,389 | ₩39,644 | -0.20% | 76.1만 |
|---|
| 2025.12.10 | ₩39,389 | ₩39,765 | ₩39,295 | ₩39,590 | +0.51% | 127.7만 |
|---|
| 2025.12.09 | ₩39,309 | ₩39,577 | ₩39,054 | ₩39,483 | +0.44% | 52.6만 |
|---|
| 2025.12.08 | ₩39,952 | ₩40,234 | ₩38,973 | ₩39,322 | -1.58% | 64.6만 |
|---|
| 2025.12.05 | ₩38,826 | ₩39,912 | ₩38,772 | ₩39,684 | +2.21% | 82.4만 |
|---|
| 2025.12.04 | ₩38,866 | ₩39,335 | ₩38,866 | ₩39,067 | +0.52% | 69.5만 |
|---|
| 2025.12.03 | ₩39,094 | ₩39,094 | ₩38,692 | ₩38,906 | -0.48% | 67.2만 |
|---|
| 2025.12.02 | ₩38,920 | ₩38,933 | ₩38,477 | ₩38,853 | -0.17% | 88.2만 |
|---|
| 2025.12.01 | ₩39,402 | ₩39,684 | ₩38,826 | ₩38,866 | -1.36% | 57.4만 |
|---|
| 2025.11.28 | ₩39,335 | ₩39,630 | ₩39,215 | ₩39,469 | +0.34% | 77.6만 |
|---|
| 2025.11.26 | ₩39,081 | ₩39,402 | ₩38,879 | ₩39,322 | +0.62% | 64만 |
|---|
| 2025.11.25 | ₩38,920 | ₩39,215 | ₩38,236 | ₩38,973 | +0.14% | 64.2만 |
|---|
| 2025.11.24 | ₩38,893 | ₩39,107 | ₩38,383 | ₩38,705 | -0.48% | 91만 |
|---|
| 2025.11.21 | ₩37,686 | ₩39,027 | ₩37,686 | ₩38,893 | +3.20% | 76.8만 |
|---|
| 2025.11.20 | ₩38,370 | ₩38,598 | ₩37,444 | ₩37,525 | -2.20% | 75.6만 |
|---|
| 2025.11.19 | ₩38,517 | ₩38,544 | ₩38,021 | ₩38,034 | -1.25% | 67.1만 |
|---|
| 2025.11.18 | ₩38,920 | ₩38,920 | ₩38,370 | ₩38,611 | -0.79% | 79만 |
|---|
| 2025.11.17 | ₩39,443 | ₩39,469 | ₩38,531 | ₩38,785 | -1.67% | 67만 |
|---|
| 2025.11.14 | ₩39,805 | ₩39,845 | ₩39,255 | ₩39,644 | -0.40% | 53.3만 |
|---|
| 2025.11.13 | ₩40,475 | ₩40,609 | ₩39,765 | ₩39,805 | -1.66% | 62.6만 |
|---|
| 2025.11.12 | ₩40,422 | ₩40,676 | ₩40,060 | ₩40,676 | +0.63% | 108.9만 |
|---|
| 2025.11.11 | ₩40,717 | ₩40,891 | ₩40,261 | ₩40,529 | -0.46% | 69.1만 |
|---|
| 2025.11.10 | ₩40,623 | ₩40,864 | ₩40,261 | ₩40,663 | +0.10% | 102.5만 |
|---|
| 2025.11.07 | ₩40,167 | ₩40,703 | ₩38,249 | ₩40,623 | +1.14% | 85.6만 |
|---|
| 2025.11.06 | ₩39,067 | ₩39,671 | ₩38,128 | ₩38,195 | -2.23% | 76.1만 |
|---|
| 2025.11.05 | ₩39,067 | ₩39,483 | ₩38,839 | ₩39,161 | +0.24% | 89.6만 |
|---|
| 2025.11.04 | ₩40,341 | ₩40,609 | ₩38,973 | ₩38,987 | -3.36% | 194.6만 |
|---|
| 2025.11.03 | ₩40,891 | ₩40,972 | ₩40,073 | ₩40,314 | -1.41% | 92.5만 |
|---|
| 2025.10.31 | ₩40,797 | ₩41,951 | ₩40,435 | ₩40,864 | +0.16% | 157만 |
|---|
| 2025.10.30 | ₩40,502 | ₩41,092 | ₩40,140 | ₩40,918 | +1.03% | 68만 |
|---|
| 2025.10.29 | ₩41,602 | ₩41,615 | ₩40,489 | ₩40,596 | -2.42% | 78.1만 |
|---|
| 2025.10.28 | ₩41,629 | ₩42,192 | ₩41,562 | ₩41,803 | +0.42% | 184.8만 |
|---|
| 2025.10.27 | ₩41,374 | ₩41,602 | ₩40,918 | ₩41,521 | +0.36% | 169.6만 |
|---|
| 2025.10.24 | ₩40,596 | ₩40,757 | ₩40,422 | ₩40,435 | -0.40% | 59.1만 |
|---|
| 2025.10.23 | ₩39,925 | ₩40,596 | ₩39,925 | ₩40,422 | +1.24% | 53.4만 |
|---|
| 2025.10.22 | ₩40,274 | ₩40,583 | ₩39,992 | ₩40,046 | -0.57% | 50.3만 |
|---|
| 2025.10.21 | ₩40,100 | ₩40,569 | ₩40,060 | ₩40,234 | +0.33% | 47.9만 |
|---|
| 2025.10.20 | ₩40,033 | ₩40,301 | ₩39,751 | ₩40,153 | +0.30% | 48.3만 |
|---|
| 2025.10.17 | ₩39,697 | ₩39,858 | ₩39,335 | ₩39,604 | -0.24% | 60.6만 |
|---|
| 2025.10.16 | ₩40,127 | ₩40,475 | ₩39,349 | ₩39,537 | -1.47% | 77.3만 |
|---|
| 2025.10.15 | ₩40,167 | ₩40,676 | ₩39,952 | ₩40,127 | -0.10% | 75.9만 |
|---|
| 2025.10.14 | ₩39,630 | ₩40,167 | ₩39,563 | ₩40,167 | +1.35% | 68.5만 |
|---|
| 2025.10.13 | ₩39,443 | ₩39,671 | ₩39,228 | ₩39,630 | +0.48% | 80.6만 |
|---|
| 2025.10.10 | ₩39,992 | ₩41,159 | ₩39,241 | ₩39,268 | -1.81% | 91.7만 |
|---|