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 | ₩42,909 | ₩43,459 | ₩42,708 | ₩42,922 | +0.03% | 93만 |
| 2026.10.08 | ₩42,399 | ₩43,016 | ₩41,997 | ₩42,802 | +0.95% | 114.5만 |
| 2026.10.07 | ₩41,930 | ₩42,533 | ₩41,863 | ₩42,265 | +0.80% | 109.2만 |
| 2026.10.06 | ₩42,748 | ₩42,949 | ₩41,984 | ₩42,265 | -1.13% | 97만 |
| 2026.10.05 | ₩42,439 | ₩42,936 | ₩42,091 | ₩42,909 | +1.11% | 92.1만 |
| 2026.10.02 | ₩42,279 | ₩42,775 | ₩41,769 | ₩42,439 | +0.38% | 93.6만 |
| 2026.10.01 | ₩42,600 | ₩42,600 | ₩41,675 | ₩42,171 | -1.01% | 125.1만 |
| 2026.09.30 | ₩42,225 | ₩42,909 | ₩42,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,533 |
| +0.73% |
| 68.7만 |
| 2026.09.29 | ₩42,909 | ₩43,110 | ₩41,849 | ₩42,238 | -1.56% | 122.8만 |
|---|
| 2026.09.28 | ₩42,507 | ₩43,271 | ₩41,756 | ₩43,231 | +1.70% | 74.4만 |
|---|
| 2026.09.25 | ₩41,970 | ₩42,734 | ₩41,970 | ₩42,574 | +1.44% | 69.8만 |
|---|
| 2026.09.24 | ₩42,024 | ₩42,627 | ₩41,970 | ₩42,319 | +0.70% | 79.7만 |
|---|
| 2026.09.23 | ₩42,922 | ₩43,164 | ₩41,782 | ₩41,863 | -2.47% | 124.7만 |
|---|
| 2026.09.22 | ₩44,478 | ₩44,478 | ₩43,204 | ₩43,418 | -2.38% | 102.2만 |
|---|
| 2026.09.21 | ₩43,982 | ₩44,183 | ₩43,713 | ₩44,062 | +0.18% | 91.3만 |
|---|
| 2026.09.18 | ₩44,317 | ₩44,424 | ₩43,566 | ₩43,821 | -1.12% | 565.9만 |
|---|
| 2026.09.17 | ₩44,947 | ₩45,054 | ₩44,491 | ₩44,746 | -0.45% | 79.6만 |
|---|
| 2026.09.16 | ₩45,027 | ₩45,403 | ₩44,612 | ₩44,840 | -0.42% | 104.9만 |
|---|
| 2026.09.15 | ₩45,108 | ₩45,470 | ₩44,719 | ₩45,296 | +0.42% | 104.1만 |
|---|
| 2026.09.14 | ₩44,518 | ₩45,671 | ₩44,504 | ₩45,403 | +1.99% | 84.8만 |
|---|
| 2026.09.11 | ₩44,049 | ₩44,357 | ₩43,619 | ₩43,861 | -0.43% | 98.8만 |
|---|
| 2026.09.10 | ₩44,089 | ₩44,277 | ₩43,566 | ₩43,955 | -0.30% | 78.3만 |
|---|
| 2026.09.09 | ₩44,411 | ₩44,652 | ₩43,847 | ₩44,357 | -0.12% | 106.3만 |
|---|
| 2026.09.08 | ₩44,920 | ₩45,296 | ₩44,129 | ₩44,706 | -0.48% | 109.2만 |
|---|
| 2026.09.04 | ₩46,529 | ₩46,811 | ₩45,363 | ₩45,457 | -2.31% | 155.3만 |
|---|
| 2026.09.03 | ₩46,677 | ₩46,677 | ₩46,087 | ₩46,556 | -0.26% | 82만 |
|---|
| 2026.09.02 | ₩46,194 | ₩46,838 | ₩45,966 | ₩46,140 | -0.12% | 127.1만 |
|---|
| 2026.09.01 | ₩45,966 | ₩46,516 | ₩45,684 | ₩45,899 | -0.15% | 139.3만 |
|---|
| 2026.08.31 | ₩46,730 | ₩46,757 | ₩46,087 | ₩46,140 | -1.26% | 120.7만 |
|---|
| 2026.08.28 | ₩47,307 | ₩47,548 | ₩46,529 | ₩46,730 | -1.22% | 158.3만 |
|---|
| 2026.08.27 | ₩46,744 | ₩47,951 | ₩46,556 | ₩47,361 | +1.32% | 160만 |
|---|
| 2026.08.26 | ₩47,092 | ₩47,401 | ₩46,878 | ₩47,253 | +0.34% | 66만 |
|---|
| 2026.08.25 | ₩46,717 | ₩47,186 | ₩45,845 | ₩47,133 | +0.89% | 91.9만 |
|---|
| 2026.08.24 | ₩46,355 | ₩47,092 | ₩46,207 | ₩46,999 | +1.39% | 135.6만 |
|---|
| 2026.08.21 | ₩45,135 | ₩46,422 | ₩45,135 | ₩46,328 | +2.64% | 85.7만 |
|---|
| 2026.08.20 | ₩44,531 | ₩45,363 | ₩44,290 | ₩45,296 | +1.72% | 74.3만 |
|---|
| 2026.08.19 | ₩44,907 | ₩45,296 | ₩44,102 | ₩44,960 | +0.12% | 90.2만 |
|---|
| 2026.08.18 | ₩44,116 | ₩45,229 | ₩44,062 | ₩44,907 | +1.79% | 73.7만 |
|---|
| 2026.08.17 | ₩44,156 | ₩44,518 | ₩43,646 | ₩43,821 | -0.76% | 86.8만 |
|---|
| 2026.08.14 | ₩43,928 | ₩44,732 | ₩43,928 | ₩44,478 | +1.25% | 86.9만 |
|---|
| 2026.08.13 | ₩43,338 | ₩44,411 | ₩43,338 | ₩44,156 | +1.89% | 220.7만 |
|---|
| 2026.08.12 | ₩43,539 | ₩44,142 | ₩43,257 | ₩43,821 | +0.65% | 104.1만 |
|---|
| 2026.08.11 | ₩43,512 | ₩44,116 | ₩43,284 | ₩43,807 | +0.68% | 109.1만 |
|---|
| 2026.08.10 | ₩43,257 | ₩43,821 | ₩43,016 | ₩43,579 | +0.74% | 75.2만 |
|---|
| 2026.08.07 | ₩45,188 | ₩45,188 | ₩43,418 | ₩43,512 | -3.71% | 83만 |
|---|
| 2026.08.06 | ₩46,543 | ₩47,347 | ₩44,853 | ₩45,416 | -2.42% | 186.2만 |
|---|
| 2026.08.05 | ₩44,022 | ₩44,437 | ₩43,083 | ₩44,424 | +0.91% | 172.7만 |
|---|
| 2026.08.04 | ₩42,292 | ₩43,914 | ₩42,292 | ₩43,874 | +3.74% | 160.2만 |
|---|
| 2026.08.03 | ₩42,520 | ₩43,217 | ₩42,305 | ₩42,627 | +0.25% | 110만 |
|---|
| 2026.07.31 | ₩42,305 | ₩42,734 | ₩41,581 | ₩41,930 | -0.89% | 88.5만 |
|---|
| 2026.07.30 | ₩43,217 | ₩43,217 | ₩41,809 | ₩42,641 | -1.33% | 98.9만 |
|---|
| 2026.07.29 | ₩42,654 | ₩44,303 | ₩42,654 | ₩43,767 | +2.61% | 109.6만 |
|---|
| 2026.07.28 | ₩41,876 | ₩42,949 | ₩41,769 | ₩42,654 | +1.86% | 109.5만 |
|---|
| 2026.07.27 | ₩40,924 | ₩41,689 | ₩40,924 | ₩41,461 | +1.31% | 106.5만 |
|---|
| 2026.07.24 | ₩39,811 | ₩40,589 | ₩39,811 | ₩40,482 | +1.68% | 75.9만 |
|---|
| 2026.07.23 | ₩41,058 | ₩41,367 | ₩39,691 | ₩39,892 | -2.84% | 107.9만 |
|---|
| 2026.07.22 | ₩42,439 | ₩42,439 | ₩41,353 | ₩41,501 | -2.21% | 75.1만 |
|---|
| 2026.07.21 | ₩42,681 | ₩42,842 | ₩41,823 | ₩41,849 | -1.95% | 97.2만 |
|---|
| 2026.07.20 | ₩43,485 | ₩43,552 | ₩42,962 | ₩43,190 | -0.68% | 88.3만 |
|---|
| 2026.07.17 | ₩43,767 | ₩44,129 | ₩43,164 | ₩43,472 | -0.67% | 101.3만 |
|---|
| 2026.07.16 | ₩42,855 | ₩43,794 | ₩42,842 | ₩43,633 | +1.81% | 108.3만 |
|---|
| 2026.07.15 | ₩41,769 | ₩42,976 | ₩41,367 | ₩42,453 | +1.64% | 148.3만 |
|---|
| 2026.07.14 | ₩41,474 | ₩41,890 | ₩41,394 | ₩41,769 | +0.71% | 100.4만 |
|---|
| 2026.07.13 | ₩41,662 | ₩42,292 | ₩41,595 | ₩42,118 | +1.09% | 121.8만 |
|---|
| 2026.07.10 | ₩42,118 | ₩42,372 | ₩41,286 | ₩41,474 | -1.53% | 88.7만 |
|---|
| 2026.07.09 | ₩40,214 | ₩41,957 | ₩40,214 | ₩41,742 | +3.80% | 171.8만 |
|---|
| 2026.07.08 | ₩40,884 | ₩40,964 | ₩40,173 | ₩40,361 | -1.28% | 147만 |
|---|
| 2026.07.07 | ₩40,938 | ₩41,259 | ₩40,509 | ₩40,857 | -0.20% | 144만 |
|---|
| 2026.07.06 | ₩40,763 | ₩40,763 | ₩39,744 | ₩40,254 | -1.25% | 138.7만 |
|---|
| 2026.07.02 | ₩39,154 | ₩40,495 | ₩38,698 | ₩40,455 | +3.32% | 147.9만 |
|---|
| 2026.07.01 | ₩37,934 | ₩39,986 | ₩37,626 | ₩39,221 | +3.39% | 213.4만 |
|---|
| 2026.06.30 | ₩38,122 | ₩38,484 | ₩37,250 | ₩37,626 | -1.30% | 448.1만 |
|---|
| 2026.06.29 | ₩39,127 | ₩39,208 | ₩38,149 | ₩38,296 | -2.12% | 186.1만 |
|---|
| 2026.06.26 | ₩38,189 | ₩38,926 | ₩38,189 | ₩38,524 | +0.88% | 168.2만 |
|---|
| 2026.06.25 | ₩38,310 | ₩38,631 | ₩37,934 | ₩38,001 | -0.81% | 139.4만 |
|---|
| 2026.06.24 | ₩38,149 | ₩38,900 | ₩37,840 | ₩38,256 | +0.28% | 213만 |
|---|
| 2026.06.23 | ₩37,612 | ₩38,055 | ₩37,411 | ₩37,947 | +0.89% | 281만 |
|---|
| 2026.06.22 | ₩38,256 | ₩38,403 | ₩37,344 | ₩37,438 | -2.14% | 214.5만 |
|---|
| 2026.06.18 | ₩39,691 | ₩39,691 | ₩38,135 | ₩38,551 | -2.87% | 958.4만 |
|---|
| 2026.06.17 | ₩39,503 | ₩40,643 | ₩39,141 | ₩39,691 | +0.48% | 150.3만 |
|---|
| 2026.06.16 | ₩39,127 | ₩39,704 | ₩38,457 | ₩39,624 | +1.27% | 162.1만 |
|---|
| 2026.06.15 | ₩39,154 | ₩39,355 | ₩38,591 | ₩39,221 | +0.17% | 227.6만 |
|---|
| 2026.06.12 | ₩40,281 | ₩40,509 | ₩39,181 | ₩39,235 | -2.60% | 224.1만 |
|---|
| 2026.06.11 | ₩41,166 | ₩41,246 | ₩40,334 | ₩40,401 | -1.86% | 157만 |
|---|
| 2026.06.10 | ₩41,648 | ₩42,212 | ₩41,327 | ₩41,434 | -0.52% | 116.8만 |
|---|
| 2026.06.09 | ₩41,796 | ₩42,225 | ₩41,461 | ₩41,648 | -0.35% | 112.6만 |
|---|
| 2026.06.08 | ₩41,662 | ₩41,689 | ₩40,723 | ₩41,608 | -0.13% | 95.4만 |
|---|
| 2026.06.05 | ₩41,420 | ₩41,943 | ₩41,233 | ₩41,823 | +0.97% | 92.6만 |
|---|
| 2026.06.04 | ₩40,482 | ₩41,353 | ₩40,294 | ₩41,273 | +1.95% | 119.9만 |
|---|
| 2026.06.03 | ₩40,696 | ₩40,723 | ₩39,516 | ₩39,986 | -1.75% | 120.9만 |
|---|
| 2026.06.02 | ₩41,487 | ₩41,487 | ₩40,120 | ₩40,468 | -2.46% | 159.5만 |
|---|
| 2026.06.01 | ₩39,945 | ₩41,139 | ₩39,731 | ₩41,139 | +2.99% | 138.6만 |
|---|
| 2026.05.29 | ₩40,683 | ₩40,683 | ₩39,664 | ₩39,986 | -1.71% | 209.5만 |
|---|
| 2026.05.28 | ₩40,629 | ₩40,978 | ₩40,334 | ₩40,683 | +0.13% | 111.4만 |
|---|
| 2026.05.27 | ₩40,240 | ₩41,501 | ₩40,200 | ₩40,857 | +1.53% | 159.7만 |
|---|
| 2026.05.26 | ₩39,838 | ₩40,321 | ₩39,637 | ₩40,160 | +0.81% | 99.1만 |
|---|
| 2026.05.22 | ₩40,669 | ₩41,099 | ₩39,463 | ₩39,798 | -2.14% | 102.2만 |
|---|
| 2026.05.21 | ₩39,503 | ₩40,401 | ₩39,449 | ₩40,334 | +2.10% | 112.2만 |
|---|
| 2026.05.20 | ₩40,147 | ₩40,254 | ₩39,342 | ₩39,825 | -0.80% | 99.3만 |
|---|
| 2026.05.19 | ₩40,482 | ₩40,938 | ₩40,120 | ₩40,374 | -0.26% | 114.4만 |
|---|
| 2026.05.18 | ₩40,214 | ₩40,589 | ₩39,959 | ₩40,535 | +0.80% | 151.9만 |
|---|
| 2026.05.15 | ₩40,147 | ₩40,629 | ₩39,731 | ₩39,878 | -0.67% | 116.7만 |
|---|
| 2026.05.14 | ₩41,112 | ₩41,152 | ₩40,053 | ₩40,334 | -1.89% | 123.7만 |
|---|
| 2026.05.13 | ₩40,576 | ₩41,246 | ₩40,576 | ₩41,139 | +1.39% | 127.1만 |
|---|
| 2026.05.12 | ₩41,863 | ₩41,984 | ₩40,656 | ₩40,777 | -2.59% | 183.6만 |
|---|
| 2026.05.11 | ₩41,622 | ₩42,802 | ₩40,723 | ₩41,796 | +0.42% | 236.1만 |
|---|
| 2026.05.08 | ₩40,643 | ₩41,984 | ₩39,865 | ₩41,984 | +3.30% | 239.4만 |
|---|
| 2026.05.07 | ₩40,361 | ₩41,420 | ₩40,080 | ₩41,367 | +2.49% | 171.6만 |
|---|
| 2026.05.06 | ₩39,704 | ₩41,058 | ₩39,704 | ₩40,535 | +2.09% | 170.4만 |
|---|
| 2026.05.05 | ₩39,852 | ₩39,986 | ₩39,127 | ₩39,396 | -1.14% | 152.7만 |
|---|
| 2026.05.04 | ₩40,549 | ₩40,884 | ₩39,972 | ₩39,986 | -1.39% | 97.7만 |
|---|
| 2026.05.01 | ₩41,259 | ₩41,353 | ₩40,683 | ₩40,777 | -1.17% | 91만 |
|---|
| 2026.04.30 | ₩40,254 | ₩41,152 | ₩40,053 | ₩40,871 | +1.53% | 157만 |
|---|
| 2026.04.29 | ₩39,905 | ₩40,656 | ₩39,905 | ₩40,562 | +1.65% | 83.5만 |
|---|
| 2026.04.28 | ₩41,032 | ₩41,192 | ₩40,307 | ₩40,415 | -1.50% | 108.2만 |
|---|
| 2026.04.27 | ₩40,509 | ₩41,192 | ₩40,455 | ₩40,964 | +1.13% | 76.5만 |
|---|
| 2026.04.24 | ₩40,790 | ₩41,005 | ₩40,401 | ₩40,549 | -0.59% | 77.7만 |
|---|
| 2026.04.23 | ₩41,394 | ₩41,447 | ₩40,267 | ₩40,763 | -1.52% | 172.7만 |
|---|
| 2026.04.22 | ₩40,871 | ₩41,514 | ₩40,763 | ₩41,219 | +0.85% | 67.3만 |
|---|
| 2026.04.21 | ₩39,986 | ₩40,924 | ₩39,932 | ₩40,790 | +2.01% | 79만 |
|---|
| 2026.04.20 | ₩40,106 | ₩40,348 | ₩39,945 | ₩40,200 | +0.23% | 57.1만 |
|---|
| 2026.04.17 | ₩39,865 | ₩40,455 | ₩39,691 | ₩40,173 | +0.77% | 69.3만 |
|---|
| 2026.04.16 | ₩39,221 | ₩39,892 | ₩38,739 | ₩39,758 | +1.37% | 88.1만 |
|---|
| 2026.04.15 | ₩38,859 | ₩39,409 | ₩38,819 | ₩39,087 | +0.59% | 97만 |
|---|
| 2026.04.14 | ₩38,672 | ₩39,315 | ₩38,417 | ₩38,658 | -0.03% | 87.9만 |
|---|
| 2026.04.13 | ₩37,840 | ₩38,672 | ₩37,800 | ₩38,658 | +2.16% | 72.1만 |
|---|
| 2026.04.10 | ₩38,082 | ₩38,283 | ₩37,760 | ₩37,894 | -0.49% | 78만 |
|---|
| 2026.04.09 | ₩38,377 | ₩38,524 | ₩37,880 | ₩38,082 | -0.77% | 103만 |
|---|
| 2026.04.08 | ₩38,082 | ₩38,551 | ₩38,082 | ₩38,484 | +1.06% | 114.4만 |
|---|
| 2026.04.07 | ₩37,746 | ₩38,082 | ₩37,599 | ₩37,679 | -0.18% | 71.9만 |
|---|
| 2026.04.06 | ₩37,465 | ₩38,055 | ₩37,465 | ₩37,733 | +0.72% | 78.7만 |
|---|
| 2026.04.02 | ₩37,585 | ₩38,055 | ₩37,049 | ₩37,693 | +0.29% | 136만 |
|---|
| 2026.04.01 | ₩38,712 | ₩39,007 | ₩37,612 | ₩37,746 | -2.49% | 188.5만 |
|---|
| 2026.03.31 | ₩38,001 | ₩39,329 | ₩37,907 | ₩38,229 | +0.60% | 1038.2만 |
|---|
| 2026.03.30 | ₩37,505 | ₩38,028 | ₩37,089 | ₩37,974 | +1.25% | 245.5만 |
|---|
| 2026.03.27 | ₩36,687 | ₩37,331 | ₩36,513 | ₩37,264 | +1.57% | 177.9만 |
|---|
| 2026.03.26 | ₩36,781 | ₩36,995 | ₩36,245 | ₩36,942 | +0.44% | 110.9만 |
|---|
| 2026.03.25 | ₩36,727 | ₩37,076 | ₩36,204 | ₩36,995 | +0.73% | 121.3만 |
|---|
| 2026.03.24 | ₩36,942 | ₩36,942 | ₩36,030 | ₩36,432 | -1.38% | 221.2만 |
|---|
| 2026.03.23 | ₩37,961 | ₩37,961 | ₩36,633 | ₩36,821 | -3.00% | 326.9만 |
|---|
| 2026.03.20 | ₩36,714 | ₩36,995 | ₩36,191 | ₩36,727 | +0.04% | 318.3만 |
|---|
| 2026.03.19 | ₩36,352 | ₩36,928 | ₩35,641 | ₩36,526 | +0.48% | 173.8만 |
|---|
| 2026.03.18 | ₩36,633 | ₩36,794 | ₩36,338 | ₩36,607 | -0.07% | 169.1만 |
|---|
| 2026.03.17 | ₩36,875 | ₩37,532 | ₩36,687 | ₩36,700 | -0.47% | 106.4만 |
|---|
| 2026.03.16 | ₩36,405 | ₩36,928 | ₩36,405 | ₩36,687 | +0.77% | 114.9만 |
|---|
| 2026.03.13 | ₩36,017 | ₩36,405 | ₩35,815 | ₩35,882 | -0.37% | 78.7만 |
|---|
| 2026.03.12 | ₩36,647 | ₩37,062 | ₩35,668 | ₩35,748 | -2.45% | 153만 |
|---|
| 2026.03.11 | ₩36,580 | ₩36,995 | ₩36,553 | ₩36,781 | +0.55% | 83.9만 |
|---|
| 2026.03.10 | ₩36,995 | ₩37,009 | ₩36,271 | ₩36,499 | -1.34% | 95.6만 |
|---|
| 2026.03.09 | ₩36,338 | ₩37,264 | ₩36,084 | ₩37,156 | +2.25% | 123만 |
|---|
| 2026.03.06 | ₩36,191 | ₩37,197 | ₩36,070 | ₩37,143 | +2.63% | 116.6만 |
|---|
| 2026.03.05 | ₩35,762 | ₩36,405 | ₩35,614 | ₩36,124 | +1.01% | 137.6만 |
|---|
| 2026.03.04 | ₩35,158 | ₩36,110 | ₩35,158 | ₩35,789 | +1.79% | 120.2만 |
|---|
| 2026.03.03 | ₩34,984 | ₩35,520 | ₩34,729 | ₩35,158 | +0.50% | 178만 |
|---|
| 2026.03.02 | ₩34,984 | ₩35,722 | ₩34,984 | ₩35,413 | +1.23% | 166만 |
|---|
| 2026.02.27 | ₩35,775 | ₩36,177 | ₩35,641 | ₩35,909 | +0.37% | 182.6만 |
|---|
| 2026.02.26 | ₩35,252 | ₩36,379 | ₩35,252 | ₩36,124 | +2.47% | 135.1만 |
|---|
| 2026.02.25 | ₩35,038 | ₩35,360 | ₩34,635 | ₩35,212 | +0.50% | 161.8만 |
|---|
| 2026.02.24 | ₩34,528 | ₩35,319 | ₩34,327 | ₩34,917 | +1.13% | 101.8만 |
|---|
| 2026.02.23 | ₩35,051 | ₩35,319 | ₩34,515 | ₩34,649 | -1.15% | 127.9만 |
|---|
| 2026.02.20 | ₩34,997 | ₩35,856 | ₩34,796 | ₩35,601 | +1.72% | 109.2만 |
|---|
| 2026.02.19 | ₩35,132 | ₩35,360 | ₩34,837 | ₩35,118 | -0.04% | 149.4만 |
|---|
| 2026.02.18 | ₩35,467 | ₩35,614 | ₩34,971 | ₩35,239 | -0.64% | 146만 |
|---|
| 2026.02.17 | ₩35,132 | ₩35,534 | ₩34,810 | ₩35,292 | +0.46% | 154.1만 |
|---|
| 2026.02.13 | ₩34,622 | ₩34,930 | ₩34,180 | ₩34,863 | +0.70% | 119.5만 |
|---|
| 2026.02.12 | ₩35,963 | ₩36,218 | ₩34,206 | ₩34,407 | -4.33% | 133만 |
|---|
| 2026.02.11 | ₩36,593 | ₩36,754 | ₩35,668 | ₩35,882 | -1.94% | 133.8만 |
|---|
| 2026.02.10 | ₩35,601 | ₩36,714 | ₩35,561 | ₩36,472 | +2.45% | 148.6만 |
|---|
| 2026.02.09 | ₩34,622 | ₩35,440 | ₩34,287 | ₩35,225 | +1.74% | 193.1만 |
|---|
| 2026.02.06 | ₩35,829 | ₩36,365 | ₩34,287 | ₩34,394 | -4.00% | 371.6만 |
|---|
| 2026.02.05 | ₩37,277 | ₩37,907 | ₩36,057 | ₩36,727 | -1.47% | 342.5만 |
|---|
| 2026.02.04 | ₩38,229 | ₩38,578 | ₩37,545 | ₩37,666 | -1.47% | 327.4만 |
|---|
| 2026.02.03 | ₩41,407 | ₩41,407 | ₩38,470 | ₩38,672 | -6.61% | 154.8만 |
|---|
| 2026.02.02 | ₩42,104 | ₩42,104 | ₩41,099 | ₩41,407 | -1.66% | 186.2만 |
|---|
| 2026.01.30 | ₩41,018 | ₩41,715 | ₩40,911 | ₩41,702 | +1.67% | 118.2만 |
|---|
| 2026.01.29 | ₩41,246 | ₩41,327 | ₩40,602 | ₩41,045 | -0.49% | 210.8만 |
|---|
| 2026.01.28 | ₩41,394 | ₩41,689 | ₩40,964 | ₩41,045 | -0.84% | 98.6만 |
|---|
| 2026.01.27 | ₩41,528 | ₩41,608 | ₩41,286 | ₩41,353 | -0.42% | 90.2만 |
|---|
| 2026.01.26 | ₩41,554 | ₩41,849 | ₩41,380 | ₩41,581 | +0.06% | 56.6만 |
|---|
| 2026.01.23 | ₩41,501 | ₩41,796 | ₩41,474 | ₩41,702 | +0.48% | 115.6만 |
|---|
| 2026.01.22 | ₩40,737 | ₩41,554 | ₩40,696 | ₩41,501 | +1.88% | 65.2만 |
|---|
| 2026.01.21 | ₩41,085 | ₩41,085 | ₩40,428 | ₩40,562 | -1.27% | 128.4만 |
|---|
| 2026.01.20 | ₩40,361 | ₩40,911 | ₩40,200 | ₩40,348 | -0.03% | 140.9만 |
|---|
| 2026.01.16 | ₩41,179 | ₩41,394 | ₩40,415 | ₩40,616 | -1.37% | 164.8만 |
|---|
| 2026.01.15 | ₩41,461 | ₩41,541 | ₩41,045 | ₩41,166 | -0.71% | 116만 |
|---|
| 2026.01.14 | ₩41,233 | ₩41,300 | ₩40,857 | ₩41,152 | -0.20% | 96.8만 |
|---|
| 2026.01.13 | ₩40,897 | ₩41,099 | ₩40,535 | ₩41,045 | +0.36% | 77.1만 |
|---|
| 2026.01.12 | ₩40,428 | ₩40,978 | ₩40,428 | ₩40,897 | +1.16% | 90.5만 |
|---|
| 2026.01.09 | ₩40,562 | ₩40,737 | ₩40,281 | ₩40,495 | -0.17% | 56.2만 |
|---|
| 2026.01.08 | ₩40,307 | ₩40,951 | ₩40,240 | ₩40,576 | +0.67% | 106.5만 |
|---|
| 2026.01.07 | ₩40,401 | ₩40,723 | ₩40,200 | ₩40,428 | +0.07% | 69.2만 |
|---|
| 2026.01.06 | ₩39,932 | ₩40,401 | ₩39,825 | ₩40,361 | +1.07% | 72.9만 |
|---|
| 2026.01.05 | ₩39,825 | ₩40,616 | ₩39,650 | ₩40,093 | +0.67% | 80.1만 |
|---|
| 2026.01.02 | ₩39,744 | ₩40,214 | ₩39,275 | ₩39,919 | +0.44% | 59만 |
|---|
| 2025.12.31 | ₩40,307 | ₩40,307 | ₩39,650 | ₩39,731 | -1.43% | 61.9만 |
|---|
| 2025.12.30 | ₩39,959 | ₩40,388 | ₩39,865 | ₩40,120 | +0.40% | 46.3만 |
|---|
| 2025.12.29 | ₩40,374 | ₩40,549 | ₩39,892 | ₩39,959 | -1.03% | 57.8만 |
|---|
| 2025.12.26 | ₩40,053 | ₩40,374 | ₩39,972 | ₩40,053 | 0.00% | 31.5만 |
|---|
| 2025.12.24 | ₩40,361 | ₩40,468 | ₩39,972 | ₩40,240 | -0.30% | 40.4만 |
|---|
| 2025.12.23 | ₩40,106 | ₩40,334 | ₩40,066 | ₩40,227 | +0.30% | 39.3만 |
|---|
| 2025.12.22 | ₩40,012 | ₩40,589 | ₩40,012 | ₩40,080 | +0.17% | 70.9만 |
|---|
| 2025.12.19 | ₩40,133 | ₩40,455 | ₩39,530 | ₩39,945 | -0.47% | 474.1만 |
|---|
| 2025.12.18 | ₩39,852 | ₩40,093 | ₩39,557 | ₩39,919 | +0.17% | 116.7만 |
|---|
| 2025.12.17 | ₩39,463 | ₩40,039 | ₩39,235 | ₩39,704 | +0.61% | 100.5만 |
|---|
| 2025.12.16 | ₩39,315 | ₩39,597 | ₩39,074 | ₩39,530 | +0.55% | 130.1만 |
|---|
| 2025.12.15 | ₩40,267 | ₩40,267 | ₩39,221 | ₩39,248 | -2.53% | 177.7만 |
|---|
| 2025.12.12 | ₩39,758 | ₩40,187 | ₩39,731 | ₩39,771 | +0.03% | 72.4만 |
|---|
| 2025.12.11 | ₩39,717 | ₩40,281 | ₩39,382 | ₩39,637 | -0.20% | 76.1만 |
|---|
| 2025.12.10 | ₩39,382 | ₩39,758 | ₩39,288 | ₩39,583 | +0.51% | 127.7만 |
|---|
| 2025.12.09 | ₩39,302 | ₩39,570 | ₩39,047 | ₩39,476 | +0.44% | 52.6만 |
|---|
| 2025.12.08 | ₩39,945 | ₩40,227 | ₩38,967 | ₩39,315 | -1.58% | 64.6만 |
|---|
| 2025.12.05 | ₩38,819 | ₩39,905 | ₩38,765 | ₩39,677 | +2.21% | 82.4만 |
|---|
| 2025.12.04 | ₩38,859 | ₩39,329 | ₩38,859 | ₩39,060 | +0.52% | 69.5만 |
|---|
| 2025.12.03 | ₩39,087 | ₩39,087 | ₩38,685 | ₩38,900 | -0.48% | 67.2만 |
|---|
| 2025.12.02 | ₩38,913 | ₩38,926 | ₩38,470 | ₩38,846 | -0.17% | 88.2만 |
|---|
| 2025.12.01 | ₩39,396 | ₩39,677 | ₩38,819 | ₩38,859 | -1.36% | 57.4만 |
|---|
| 2025.11.28 | ₩39,329 | ₩39,624 | ₩39,208 | ₩39,463 | +0.34% | 77.6만 |
|---|
| 2025.11.26 | ₩39,074 | ₩39,396 | ₩38,873 | ₩39,315 | +0.62% | 64만 |
|---|
| 2025.11.25 | ₩38,913 | ₩39,208 | ₩38,229 | ₩38,967 | +0.14% | 64.2만 |
|---|
| 2025.11.24 | ₩38,886 | ₩39,101 | ₩38,377 | ₩38,698 | -0.48% | 91만 |
|---|
| 2025.11.21 | ₩37,679 | ₩39,020 | ₩37,679 | ₩38,886 | +3.20% | 76.8만 |
|---|
| 2025.11.20 | ₩38,363 | ₩38,591 | ₩37,438 | ₩37,518 | -2.20% | 75.6만 |
|---|
| 2025.11.19 | ₩38,511 | ₩38,537 | ₩38,015 | ₩38,028 | -1.25% | 67.1만 |
|---|
| 2025.11.18 | ₩38,913 | ₩38,913 | ₩38,363 | ₩38,605 | -0.79% | 79만 |
|---|
| 2025.11.17 | ₩39,436 | ₩39,463 | ₩38,524 | ₩38,779 | -1.67% | 67만 |
|---|
| 2025.11.14 | ₩39,798 | ₩39,838 | ₩39,248 | ₩39,637 | -0.40% | 53.3만 |
|---|
| 2025.11.13 | ₩40,468 | ₩40,602 | ₩39,758 | ₩39,798 | -1.66% | 62.6만 |
|---|
| 2025.11.12 | ₩40,415 | ₩40,669 | ₩40,053 | ₩40,669 | +0.63% | 108.9만 |
|---|
| 2025.11.11 | ₩40,710 | ₩40,884 | ₩40,254 | ₩40,522 | -0.46% | 69.1만 |
|---|
| 2025.11.10 | ₩40,616 | ₩40,857 | ₩40,254 | ₩40,656 | +0.10% | 102.5만 |
|---|
| 2025.11.07 | ₩40,160 | ₩40,696 | ₩38,242 | ₩40,616 | +1.14% | 85.6만 |
|---|
| 2025.11.06 | ₩39,060 | ₩39,664 | ₩38,122 | ₩38,189 | -2.23% | 76.1만 |
|---|
| 2025.11.05 | ₩39,060 | ₩39,476 | ₩38,832 | ₩39,154 | +0.24% | 89.6만 |
|---|
| 2025.11.04 | ₩40,334 | ₩40,602 | ₩38,967 | ₩38,980 | -3.36% | 194.6만 |
|---|
| 2025.11.03 | ₩40,884 | ₩40,964 | ₩40,066 | ₩40,307 | -1.41% | 92.5만 |
|---|
| 2025.10.31 | ₩40,790 | ₩41,943 | ₩40,428 | ₩40,857 | +0.16% | 157만 |
|---|
| 2025.10.30 | ₩40,495 | ₩41,085 | ₩40,133 | ₩40,911 | +1.03% | 68만 |
|---|
| 2025.10.29 | ₩41,595 | ₩41,608 | ₩40,482 | ₩40,589 | -2.42% | 78.1만 |
|---|
| 2025.10.28 | ₩41,622 | ₩42,185 | ₩41,554 | ₩41,796 | +0.42% | 184.8만 |
|---|
| 2025.10.27 | ₩41,367 | ₩41,595 | ₩40,911 | ₩41,514 | +0.36% | 169.6만 |
|---|
| 2025.10.24 | ₩40,589 | ₩40,750 | ₩40,415 | ₩40,428 | -0.40% | 59.1만 |
|---|
| 2025.10.23 | ₩39,919 | ₩40,589 | ₩39,919 | ₩40,415 | +1.24% | 53.4만 |
|---|
| 2025.10.22 | ₩40,267 | ₩40,576 | ₩39,986 | ₩40,039 | -0.57% | 50.3만 |
|---|
| 2025.10.21 | ₩40,093 | ₩40,562 | ₩40,053 | ₩40,227 | +0.33% | 47.9만 |
|---|
| 2025.10.20 | ₩40,026 | ₩40,294 | ₩39,744 | ₩40,147 | +0.30% | 48.3만 |
|---|
| 2025.10.17 | ₩39,691 | ₩39,852 | ₩39,329 | ₩39,597 | -0.24% | 60.6만 |
|---|
| 2025.10.16 | ₩40,120 | ₩40,468 | ₩39,342 | ₩39,530 | -1.47% | 77.3만 |
|---|
| 2025.10.15 | ₩40,160 | ₩40,669 | ₩39,945 | ₩40,120 | -0.10% | 75.9만 |
|---|
| 2025.10.14 | ₩39,624 | ₩40,160 | ₩39,557 | ₩40,160 | +1.35% | 68.5만 |
|---|
| 2025.10.13 | ₩39,436 | ₩39,664 | ₩39,221 | ₩39,624 | +0.48% | 80.6만 |
|---|
| 2025.10.10 | ₩39,986 | ₩41,152 | ₩39,235 | ₩39,262 | -1.81% | 91.7만 |
|---|