시장 데이터를 불러오는 중
전체 종목
News Corporation - Class A Common Stock 과거 주가
News Corporation - Class A Common Stock · NWSA · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
News Corporation - Class A Common Stock · NWSA · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,914 | ₩39,343 | ₩38,673 | ₩39,021 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,459 | ₩39,075 | ₩38,164 | ₩38,820 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,204 | ₩38,660 | ₩37,896 | ₩38,338 | +0.35% | 389만 |
| 2026.10.06 | ₩38,740 | ₩38,847 | ₩37,909 | ₩38,258 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,392 | ₩38,834 | ₩38,070 | ₩38,794 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,861 | ₩38,861 | ₩37,789 | ₩38,445 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,459 | ₩38,485 | ₩37,775 | ₩38,378 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,244 | ₩38,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,392 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,928 | ₩38,928 | ₩37,762 | ₩38,217 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,976 | ₩39,035 | ₩37,494 | ₩38,995 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,909 | ₩38,325 | ₩37,842 | ₩38,177 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,815 | ₩38,526 | ₩37,775 | ₩38,110 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,874 | ₩39,008 | ₩37,601 | ₩37,681 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,227 | ₩40,455 | ₩38,995 | ₩39,196 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,986 | ₩40,147 | ₩39,665 | ₩39,799 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,455 | ₩40,495 | ₩39,571 | ₩39,906 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,388 | ₩40,777 | ₩40,187 | ₩40,442 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,670 | ₩41,058 | ₩40,147 | ₩40,455 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,455 | ₩41,018 | ₩40,201 | ₩40,790 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,732 | ₩41,139 | ₩39,705 | ₩40,951 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,490 | ₩39,772 | ₩39,169 | ₩39,450 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,718 | ₩39,758 | ₩38,954 | ₩39,370 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,611 | ₩39,946 | ₩39,155 | ₩39,678 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,335 | ₩40,455 | ₩39,410 | ₩39,959 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,259 | ₩41,393 | ₩40,670 | ₩40,723 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,474 | ₩41,621 | ₩41,112 | ₩41,474 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩41,139 | ₩41,969 | ₩40,924 | ₩41,072 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,964 | ₩41,487 | ₩40,924 | ₩41,045 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,299 | ₩41,527 | ₩41,125 | ₩41,152 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩42,023 | ₩42,211 | ₩41,407 | ₩41,500 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,380 | ₩42,425 | ₩41,072 | ₩41,795 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,554 | ₩41,675 | ₩41,206 | ₩41,487 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,871 | ₩41,567 | ₩40,495 | ₩41,433 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,286 | ₩41,393 | ₩40,629 | ₩41,219 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩40,040 | ₩40,763 | ₩39,919 | ₩40,710 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,196 | ₩39,839 | ₩39,021 | ₩39,732 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,383 | ₩39,772 | ₩38,861 | ₩39,464 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,995 | ₩39,732 | ₩38,740 | ₩39,383 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,539 | ₩39,075 | ₩38,284 | ₩38,459 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,901 | ₩39,196 | ₩38,686 | ₩39,075 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,526 | ₩38,981 | ₩38,392 | ₩38,780 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩38,124 | ₩38,593 | ₩37,815 | ₩38,418 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,976 | ₩38,485 | ₩37,869 | ₩38,365 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,963 | ₩38,365 | ₩37,802 | ₩38,177 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,423 | ₩39,584 | ₩38,043 | ₩38,217 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩40,107 | ₩41,380 | ₩39,048 | ₩39,758 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩38,110 | ₩39,088 | ₩37,641 | ₩38,941 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,373 | ₩38,432 | ₩36,891 | ₩38,311 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,320 | ₩38,030 | ₩37,119 | ₩37,440 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,186 | ₩37,440 | ₩36,743 | ₩36,931 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,815 | ₩38,030 | ₩37,011 | ₩37,641 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,815 | ₩38,941 | ₩37,681 | ₩38,619 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,837 | ₩37,882 | ₩36,475 | ₩37,762 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,422 | ₩36,998 | ₩35,832 | ₩36,569 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,310 | ₩36,033 | ₩35,310 | ₩35,859 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,449 | ₩36,516 | ₩35,229 | ₩35,283 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩37,105 | ₩37,239 | ₩36,516 | ₩36,636 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,588 | ₩37,708 | ₩36,851 | ₩36,891 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩38,057 | ₩38,405 | ₩37,882 | ₩37,909 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,526 | ₩38,834 | ₩37,949 | ₩38,097 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,869 | ₩38,459 | ₩37,762 | ₩38,445 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,985 | ₩38,030 | ₩36,810 | ₩37,494 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,944 | ₩37,159 | ₩36,542 | ₩36,985 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩37,065 | ₩37,507 | ₩36,797 | ₩37,159 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,266 | ₩37,400 | ₩36,435 | ₩36,676 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,779 | ₩36,891 | ₩35,779 | ₩36,837 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,207 | ₩36,328 | ₩35,645 | ₩35,805 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,221 | ₩36,449 | ₩35,899 | ₩36,073 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,497 | ₩35,805 | ₩35,095 | ₩35,698 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,506 | ₩35,738 | ₩34,144 | ₩35,698 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,380 | ₩35,323 | ₩33,219 | ₩34,546 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,715 | ₩34,037 | ₩32,964 | ₩33,273 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,385 | ₩34,720 | ₩33,688 | ₩33,849 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,822 | ₩34,345 | ₩33,822 | ₩34,050 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,929 | ₩34,037 | ₩33,487 | ₩33,541 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,822 | ₩34,439 | ₩33,501 | ₩33,809 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩33,018 | ₩33,554 | ₩32,710 | ₩33,474 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,867 | ₩34,867 | ₩32,629 | ₩32,978 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,814 | ₩34,827 | ₩33,393 | ₩33,876 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,144 | ₩35,631 | ₩34,144 | ₩34,814 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,465 | ₩34,827 | ₩33,702 | ₩34,747 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,412 | ₩34,613 | ₩33,876 | ₩34,439 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,805 | ₩35,846 | ₩34,197 | ₩34,412 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩36,033 | ₩36,127 | ₩35,162 | ₩35,243 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,623 | ₩37,011 | ₩36,114 | ₩36,140 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,395 | ₩36,837 | ₩36,167 | ₩36,449 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,341 | ₩36,395 | ₩35,497 | ₩36,261 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩36,100 | ₩36,556 | ₩36,033 | ₩36,529 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,403 | ₩36,181 | ₩35,216 | ₩35,966 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩35,055 | ₩35,323 | ₩34,626 | ₩34,908 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,980 | ₩36,261 | ₩35,082 | ₩35,390 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩35,028 | ₩36,006 | ₩34,827 | ₩35,913 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,403 | ₩35,497 | ₩34,827 | ₩34,975 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,444 | ₩35,779 | ₩35,176 | ₩35,537 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩35,082 | ₩36,234 | ₩34,921 | ₩35,658 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,680 | ₩35,256 | ₩34,519 | ₩35,109 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,189 | ₩35,511 | ₩34,345 | ₩34,693 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,559 | ₩35,310 | ₩34,372 | ₩35,189 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩35,028 | ₩35,109 | ₩34,278 | ₩34,532 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,202 | ₩35,671 | ₩34,934 | ₩35,162 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,760 | ₩35,310 | ₩34,760 | ₩35,202 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,176 | ₩35,444 | ₩34,559 | ₩34,733 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,819 | ₩36,020 | ₩34,894 | ₩35,176 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,403 | ₩36,020 | ₩35,403 | ₩35,725 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,194 | ₩36,462 | ₩35,256 | ₩35,564 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,663 | ₩37,159 | ₩35,336 | ₩36,194 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,926 | ₩36,221 | ₩34,800 | ₩36,207 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩35,109 | ₩36,261 | ₩34,894 | ₩36,234 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,439 | ₩35,591 | ₩34,439 | ₩35,109 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩35,109 | ₩35,162 | ₩33,876 | ₩34,090 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩35,109 | ₩35,363 | ₩34,546 | ₩34,573 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,961 | ₩35,779 | ₩34,961 | ₩35,162 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,854 | ₩35,618 | ₩34,760 | ₩35,269 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,961 | ₩35,202 | ₩34,626 | ₩35,162 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,591 | ₩35,712 | ₩35,028 | ₩35,055 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩35,001 | ₩35,658 | ₩35,001 | ₩35,390 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,497 | ₩35,564 | ₩34,948 | ₩35,109 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,564 | ₩35,738 | ₩34,760 | ₩35,256 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,149 | ₩36,020 | ₩34,666 | ₩35,712 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,774 | ₩35,537 | ₩34,586 | ₩35,403 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,800 | ₩35,001 | ₩34,626 | ₩34,800 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,599 | ₩35,135 | ₩34,291 | ₩34,854 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩34,130 | ₩34,666 | ₩33,983 | ₩34,559 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,876 | ₩34,251 | ₩33,675 | ₩33,943 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,447 | ₩34,037 | ₩33,393 | ₩33,541 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,710 | ₩33,447 | ₩32,696 | ₩33,420 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,830 | ₩33,139 | ₩32,723 | ₩32,804 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,192 | ₩33,353 | ₩32,804 | ₩32,951 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,964 | ₩33,460 | ₩32,964 | ₩33,353 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,629 | ₩33,031 | ₩32,629 | ₩32,737 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,683 | ₩33,085 | ₩32,455 | ₩32,790 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,871 | ₩33,085 | ₩32,268 | ₩32,696 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,541 | ₩34,077 | ₩32,830 | ₩33,112 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,594 | ₩34,184 | ₩32,991 | ₩33,407 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,670 | ₩33,273 | ₩32,589 | ₩33,206 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,402 | ₩32,790 | ₩32,026 | ₩32,482 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,294 | ₩32,790 | ₩32,294 | ₩32,509 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,388 | ₩32,643 | ₩31,879 | ₩32,522 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,187 | ₩32,469 | ₩31,866 | ₩32,120 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,763 | ₩33,018 | ₩32,361 | ₩32,509 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,946 | ₩32,469 | ₩31,866 | ₩32,227 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,160 | ₩32,696 | ₩31,504 | ₩32,067 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,469 | ₩32,857 | ₩32,174 | ₩32,294 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,670 | ₩32,991 | ₩32,495 | ₩32,616 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,892 | ₩32,643 | ₩31,892 | ₩32,428 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩32,067 | ₩32,174 | ₩31,557 | ₩31,758 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩32,053 | ₩32,549 | ₩31,531 | ₩31,598 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩32,026 | ₩32,683 | ₩32,026 | ₩32,482 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,830 | ₩32,857 | ₩32,053 | ₩32,201 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,629 | ₩32,964 | ₩32,120 | ₩32,884 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,214 | ₩32,991 | ₩31,986 | ₩32,991 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,294 | ₩32,924 | ₩32,227 | ₩32,536 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,906 | ₩32,616 | ₩31,879 | ₩32,201 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,544 | ₩32,268 | ₩31,544 | ₩31,906 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,160 | ₩32,415 | ₩31,839 | ₩32,120 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,442 | ₩32,750 | ₩32,120 | ₩32,549 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,611 | ₩32,710 | ₩31,611 | ₩32,589 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,155 | ₩31,611 | ₩30,887 | ₩31,598 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,700 | ₩31,356 | ₩30,593 | ₩31,062 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,464 | ₩31,638 | ₩30,713 | ₩30,820 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,182 | ₩31,892 | ₩31,088 | ₩31,691 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,330 | ₩31,437 | ₩31,062 | ₩31,303 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩31,115 | ₩31,437 | ₩30,753 | ₩31,289 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,499 | ₩31,209 | ₩30,485 | ₩31,075 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩30,057 | ₩30,512 | ₩29,896 | ₩30,445 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,249 | ₩31,423 | ₩29,802 | ₩30,016 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,477 | ₩31,691 | ₩30,807 | ₩31,115 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,646 | ₩31,852 | ₩30,593 | ₩31,598 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩30,083 | ₩30,700 | ₩29,748 | ₩30,472 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,174 | ₩32,375 | ₩30,030 | ₩30,150 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,192 | ₩33,366 | ₩31,651 | ₩32,442 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,165 | ₩33,487 | ₩32,723 | ₩33,085 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,497 | ₩35,658 | ₩33,299 | ₩33,514 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,341 | ₩36,462 | ₩35,604 | ₩35,872 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,872 | ₩36,301 | ₩35,618 | ₩36,221 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,738 | ₩35,926 | ₩35,243 | ₩35,872 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,725 | ₩36,167 | ₩35,537 | ₩35,631 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,939 | ₩36,060 | ₩35,591 | ₩35,712 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩36,073 | ₩36,140 | ₩35,765 | ₩36,047 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,685 | ₩36,020 | ₩35,604 | ₩35,953 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩35,122 | ₩35,980 | ₩35,068 | ₩35,819 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,867 | ₩35,269 | ₩34,854 | ₩35,015 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩35,001 | ₩35,377 | ₩34,586 | ₩34,666 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,832 | ₩35,953 | ₩35,028 | ₩35,176 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,980 | ₩36,073 | ₩35,658 | ₩35,779 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,578 | ₩35,899 | ₩35,578 | ₩35,899 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,470 | ₩35,725 | ₩35,162 | ₩35,685 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,350 | ₩35,725 | ₩35,336 | ₩35,564 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,457 | ₩35,645 | ₩35,283 | ₩35,470 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,243 | ₩35,779 | ₩35,122 | ₩35,444 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,470 | ₩35,752 | ₩35,189 | ₩35,390 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,988 | ₩35,524 | ₩34,881 | ₩35,457 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,948 | ₩35,671 | ₩34,881 | ₩35,095 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩35,028 | ₩35,310 | ₩34,693 | ₩35,095 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,269 | ₩35,390 | ₩34,908 | ₩35,001 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩35,042 | ₩35,511 | ₩35,042 | ₩35,363 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩35,135 | ₩35,497 | ₩35,015 | ₩35,176 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,336 | ₩35,551 | ₩35,068 | ₩35,135 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,323 | ₩35,578 | ₩35,229 | ₩35,430 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,243 | ₩35,403 | ₩35,135 | ₩35,377 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩35,055 | ₩35,444 | ₩34,988 | ₩35,202 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,666 | ₩35,323 | ₩34,573 | ₩34,948 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩35,001 | ₩35,578 | ₩34,921 | ₩35,149 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,707 | ₩35,162 | ₩34,506 | ₩34,881 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,921 | ₩35,149 | ₩34,492 | ₩34,693 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,229 | ₩35,283 | ₩34,841 | ₩34,908 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,283 | ₩35,457 | ₩35,068 | ₩35,135 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩35,082 | ₩35,444 | ₩34,881 | ₩34,975 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,720 | ₩35,122 | ₩34,599 | ₩35,001 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,532 | ₩34,841 | ₩34,278 | ₩34,774 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩35,001 | ₩35,149 | ₩34,238 | ₩34,479 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,331 | ₩35,028 | ₩34,077 | ₩34,894 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,318 | ₩34,506 | ₩34,023 | ₩34,345 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,184 | ₩34,372 | ₩34,050 | ₩34,251 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,224 | ₩34,238 | ₩33,702 | ₩34,037 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,305 | ₩34,653 | ₩34,023 | ₩34,197 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,358 | ₩34,680 | ₩34,291 | ₩34,412 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,996 | ₩34,318 | ₩33,889 | ₩34,278 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,144 | ₩34,345 | ₩33,675 | ₩34,050 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩34,010 | ₩34,398 | ₩33,702 | ₩33,809 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,460 | ₩34,599 | ₩33,420 | ₩34,425 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,769 | ₩34,117 | ₩33,206 | ₩33,232 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,849 | ₩33,943 | ₩33,420 | ₩33,460 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,996 | ₩34,291 | ₩33,688 | ₩33,916 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,961 | ₩35,055 | ₩33,956 | ₩34,144 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,149 | ₩35,296 | ₩34,465 | ₩35,042 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,604 | ₩35,980 | ₩35,042 | ₩35,202 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,792 | ₩36,006 | ₩35,618 | ₩35,939 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,846 | ₩36,248 | ₩35,698 | ₩35,953 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,980 | ₩36,194 | ₩35,511 | ₩35,913 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,983 | ₩35,832 | ₩33,219 | ₩35,805 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,264 | ₩34,693 | ₩33,514 | ₩33,608 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,532 | ₩34,747 | ₩34,318 | ₩34,358 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,894 | ₩35,189 | ₩34,532 | ₩34,573 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,403 | ₩35,403 | ₩34,546 | ₩34,827 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,377 | ₩35,604 | ₩35,149 | ₩35,511 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,934 | ₩35,551 | ₩34,532 | ₩35,484 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,671 | ₩35,671 | ₩34,827 | ₩34,908 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,926 | ₩36,194 | ₩35,671 | ₩35,752 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,511 | ₩35,980 | ₩35,484 | ₩35,846 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,511 | ₩35,645 | ₩35,256 | ₩35,269 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,176 | ₩35,524 | ₩35,028 | ₩35,377 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,403 | ₩35,658 | ₩35,095 | ₩35,176 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,363 | ₩35,685 | ₩35,243 | ₩35,350 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩35,042 | ₩35,685 | ₩34,908 | ₩35,430 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,787 | ₩35,068 | ₩34,439 | ₩34,867 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,645 | ₩35,779 | ₩34,680 | ₩34,720 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,859 | ₩36,341 | ₩35,484 | ₩35,604 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,733 | ₩35,725 | ₩34,720 | ₩35,698 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,680 | ₩35,042 | ₩34,492 | ₩34,961 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,511 | ₩35,819 | ₩34,506 | ₩34,546 | -2.72% | 319.6만 |
|---|