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 | ₩38,762 | ₩39,189 | ₩38,522 | ₩38,869 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,308 | ₩38,922 | ₩38,015 | ₩38,669 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,055 | ₩38,509 | ₩37,748 | ₩38,188 | +0.35% | 389만 |
| 2026.10.06 | ₩38,589 | ₩38,696 | ₩37,761 | ₩38,108 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,242 | ₩38,682 | ₩37,921 | ₩38,642 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,709 | ₩38,709 | ₩37,641 | ₩38,295 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,308 | ₩38,335 | ₩37,628 | ₩38,228 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,095 | ₩38,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,242 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,776 | ₩38,776 | ₩37,614 | ₩38,068 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,828 | ₩38,882 | ₩37,347 | ₩38,842 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,761 | ₩38,175 | ₩37,694 | ₩38,028 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,668 | ₩38,375 | ₩37,628 | ₩37,961 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,722 | ₩38,856 | ₩37,454 | ₩37,534 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,070 | ₩40,297 | ₩38,842 | ₩39,043 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,830 | ₩39,990 | ₩39,510 | ₩39,643 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,297 | ₩40,337 | ₩39,416 | ₩39,750 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,231 | ₩40,618 | ₩40,030 | ₩40,284 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,511 | ₩40,898 | ₩39,990 | ₩40,297 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,297 | ₩40,858 | ₩40,044 | ₩40,631 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,577 | ₩40,978 | ₩39,550 | ₩40,791 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,336 | ₩39,617 | ₩39,016 | ₩39,296 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,563 | ₩39,603 | ₩38,802 | ₩39,216 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,456 | ₩39,790 | ₩39,003 | ₩39,523 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,177 | ₩40,297 | ₩39,256 | ₩39,803 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,098 | ₩41,232 | ₩40,511 | ₩40,564 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,312 | ₩41,459 | ₩40,951 | ₩41,312 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩40,978 | ₩41,806 | ₩40,764 | ₩40,911 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,805 | ₩41,325 | ₩40,764 | ₩40,885 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,138 | ₩41,365 | ₩40,965 | ₩40,991 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩41,859 | ₩42,046 | ₩41,245 | ₩41,338 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,218 | ₩42,259 | ₩40,911 | ₩41,632 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,392 | ₩41,512 | ₩41,045 | ₩41,325 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,711 | ₩41,405 | ₩40,337 | ₩41,272 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,125 | ₩41,232 | ₩40,471 | ₩41,058 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩39,884 | ₩40,604 | ₩39,763 | ₩40,551 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,043 | ₩39,683 | ₩38,869 | ₩39,577 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,229 | ₩39,617 | ₩38,709 | ₩39,310 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,842 | ₩39,577 | ₩38,589 | ₩39,229 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,389 | ₩38,922 | ₩38,135 | ₩38,308 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,749 | ₩39,043 | ₩38,535 | ₩38,922 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,375 | ₩38,829 | ₩38,242 | ₩38,629 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩37,975 | ₩38,442 | ₩37,668 | ₩38,268 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,828 | ₩38,335 | ₩37,721 | ₩38,215 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,815 | ₩38,215 | ₩37,654 | ₩38,028 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,270 | ₩39,430 | ₩37,895 | ₩38,068 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩39,950 | ₩41,218 | ₩38,896 | ₩39,603 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩37,961 | ₩38,936 | ₩37,494 | ₩38,789 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,227 | ₩38,282 | ₩36,747 | ₩38,162 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,174 | ₩37,881 | ₩36,974 | ₩37,294 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,040 | ₩37,294 | ₩36,600 | ₩36,787 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,668 | ₩37,881 | ₩36,867 | ₩37,494 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,668 | ₩38,789 | ₩37,534 | ₩38,469 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,693 | ₩37,735 | ₩36,333 | ₩37,614 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,280 | ₩36,854 | ₩35,692 | ₩36,426 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,172 | ₩35,893 | ₩35,172 | ₩35,719 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,306 | ₩36,373 | ₩35,092 | ₩35,145 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩36,960 | ₩37,094 | ₩36,373 | ₩36,493 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,441 | ₩37,561 | ₩36,707 | ₩36,747 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩37,908 | ₩38,255 | ₩37,735 | ₩37,761 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,375 | ₩38,682 | ₩37,801 | ₩37,948 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,721 | ₩38,308 | ₩37,614 | ₩38,295 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,840 | ₩37,881 | ₩36,667 | ₩37,347 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,800 | ₩37,014 | ₩36,400 | ₩36,840 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩36,920 | ₩37,361 | ₩36,653 | ₩37,014 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,121 | ₩37,254 | ₩36,293 | ₩36,533 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,639 | ₩36,747 | ₩35,639 | ₩36,693 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,066 | ₩36,186 | ₩35,505 | ₩35,666 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,079 | ₩36,306 | ₩35,759 | ₩35,933 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,359 | ₩35,666 | ₩34,958 | ₩35,559 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,371 | ₩35,599 | ₩34,010 | ₩35,559 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,250 | ₩35,185 | ₩33,089 | ₩34,411 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,583 | ₩33,904 | ₩32,836 | ₩33,143 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,251 | ₩34,584 | ₩33,557 | ₩33,717 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,690 | ₩34,211 | ₩33,690 | ₩33,917 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,797 | ₩33,904 | ₩33,356 | ₩33,410 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,690 | ₩34,304 | ₩33,370 | ₩33,677 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩32,889 | ₩33,423 | ₩32,582 | ₩33,343 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,731 | ₩34,731 | ₩32,502 | ₩32,849 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,678 | ₩34,691 | ₩33,263 | ₩33,743 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,010 | ₩35,492 | ₩34,010 | ₩34,678 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,331 | ₩34,691 | ₩33,570 | ₩34,611 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,277 | ₩34,478 | ₩33,743 | ₩34,304 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,666 | ₩35,706 | ₩34,064 | ₩34,277 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩35,893 | ₩35,986 | ₩35,025 | ₩35,105 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,480 | ₩36,867 | ₩35,973 | ₩35,999 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,253 | ₩36,693 | ₩36,026 | ₩36,306 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,200 | ₩36,253 | ₩35,359 | ₩36,119 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩35,959 | ₩36,413 | ₩35,893 | ₩36,386 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,265 | ₩36,039 | ₩35,078 | ₩35,826 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩34,918 | ₩35,185 | ₩34,491 | ₩34,771 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,839 | ₩36,119 | ₩34,945 | ₩35,252 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩34,891 | ₩35,866 | ₩34,691 | ₩35,772 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,265 | ₩35,359 | ₩34,691 | ₩34,838 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,305 | ₩35,639 | ₩35,038 | ₩35,399 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩34,945 | ₩36,093 | ₩34,785 | ₩35,519 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,544 | ₩35,118 | ₩34,384 | ₩34,971 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,052 | ₩35,372 | ₩34,211 | ₩34,558 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,424 | ₩35,172 | ₩34,237 | ₩35,052 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩34,891 | ₩34,971 | ₩34,144 | ₩34,398 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,065 | ₩35,532 | ₩34,798 | ₩35,025 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,624 | ₩35,172 | ₩34,624 | ₩35,065 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,038 | ₩35,305 | ₩34,424 | ₩34,598 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,679 | ₩35,879 | ₩34,758 | ₩35,038 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,265 | ₩35,879 | ₩35,265 | ₩35,586 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,053 | ₩36,320 | ₩35,118 | ₩35,425 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,520 | ₩37,014 | ₩35,198 | ₩36,053 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,786 | ₩36,079 | ₩34,664 | ₩36,066 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩34,971 | ₩36,119 | ₩34,758 | ₩36,093 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,304 | ₩35,452 | ₩34,304 | ₩34,971 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩34,971 | ₩35,025 | ₩33,743 | ₩33,957 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩34,971 | ₩35,225 | ₩34,411 | ₩34,438 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,825 | ₩35,639 | ₩34,825 | ₩35,025 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,718 | ₩35,479 | ₩34,624 | ₩35,132 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,825 | ₩35,065 | ₩34,491 | ₩35,025 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,452 | ₩35,572 | ₩34,891 | ₩34,918 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩34,865 | ₩35,519 | ₩34,865 | ₩35,252 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,359 | ₩35,425 | ₩34,811 | ₩34,971 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,425 | ₩35,599 | ₩34,624 | ₩35,118 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,012 | ₩35,879 | ₩34,531 | ₩35,572 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,638 | ₩35,399 | ₩34,451 | ₩35,265 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,664 | ₩34,865 | ₩34,491 | ₩34,664 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,464 | ₩34,998 | ₩34,157 | ₩34,718 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩33,997 | ₩34,531 | ₩33,850 | ₩34,424 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,743 | ₩34,117 | ₩33,543 | ₩33,810 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,316 | ₩33,904 | ₩33,263 | ₩33,410 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,582 | ₩33,316 | ₩32,569 | ₩33,290 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,702 | ₩33,009 | ₩32,596 | ₩32,676 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,063 | ₩33,223 | ₩32,676 | ₩32,822 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,836 | ₩33,330 | ₩32,836 | ₩33,223 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,502 | ₩32,903 | ₩32,502 | ₩32,609 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,556 | ₩32,956 | ₩32,329 | ₩32,662 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,742 | ₩32,956 | ₩32,142 | ₩32,569 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,410 | ₩33,944 | ₩32,702 | ₩32,983 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,463 | ₩34,050 | ₩32,863 | ₩33,276 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,542 | ₩33,143 | ₩32,462 | ₩33,076 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,275 | ₩32,662 | ₩31,901 | ₩32,355 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,168 | ₩32,662 | ₩32,168 | ₩32,382 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,262 | ₩32,515 | ₩31,755 | ₩32,395 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,062 | ₩32,342 | ₩31,741 | ₩31,995 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,636 | ₩32,889 | ₩32,235 | ₩32,382 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,821 | ₩32,342 | ₩31,741 | ₩32,102 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,035 | ₩32,569 | ₩31,381 | ₩31,942 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,342 | ₩32,729 | ₩32,048 | ₩32,168 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,542 | ₩32,863 | ₩32,369 | ₩32,489 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,768 | ₩32,515 | ₩31,768 | ₩32,302 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩31,942 | ₩32,048 | ₩31,434 | ₩31,635 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩31,928 | ₩32,422 | ₩31,408 | ₩31,474 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩31,901 | ₩32,556 | ₩31,901 | ₩32,355 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,702 | ₩32,729 | ₩31,928 | ₩32,075 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,502 | ₩32,836 | ₩31,995 | ₩32,756 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,088 | ₩32,863 | ₩31,861 | ₩32,863 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,168 | ₩32,796 | ₩32,102 | ₩32,409 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,781 | ₩32,489 | ₩31,755 | ₩32,075 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,421 | ₩32,142 | ₩31,421 | ₩31,781 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,035 | ₩32,289 | ₩31,715 | ₩31,995 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,315 | ₩32,622 | ₩31,995 | ₩32,422 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,488 | ₩32,582 | ₩31,488 | ₩32,462 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,034 | ₩31,488 | ₩30,767 | ₩31,474 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,580 | ₩31,234 | ₩30,473 | ₩30,940 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,341 | ₩31,514 | ₩30,593 | ₩30,700 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,061 | ₩31,768 | ₩30,967 | ₩31,568 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,207 | ₩31,314 | ₩30,940 | ₩31,181 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩30,994 | ₩31,314 | ₩30,633 | ₩31,167 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,380 | ₩31,087 | ₩30,366 | ₩30,954 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩29,939 | ₩30,393 | ₩29,779 | ₩30,326 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,127 | ₩31,301 | ₩29,686 | ₩29,899 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,354 | ₩31,568 | ₩30,687 | ₩30,994 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,527 | ₩31,728 | ₩30,473 | ₩31,474 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩29,966 | ₩30,580 | ₩29,632 | ₩30,353 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,048 | ₩32,249 | ₩29,913 | ₩30,033 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,063 | ₩33,236 | ₩31,528 | ₩32,315 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,036 | ₩33,356 | ₩32,596 | ₩32,956 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,359 | ₩35,519 | ₩33,170 | ₩33,383 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,200 | ₩36,320 | ₩35,465 | ₩35,732 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,732 | ₩36,159 | ₩35,479 | ₩36,079 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,599 | ₩35,786 | ₩35,105 | ₩35,732 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,586 | ₩36,026 | ₩35,399 | ₩35,492 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,799 | ₩35,919 | ₩35,452 | ₩35,572 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩35,933 | ₩35,999 | ₩35,626 | ₩35,906 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,545 | ₩35,879 | ₩35,465 | ₩35,812 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩34,985 | ₩35,839 | ₩34,931 | ₩35,679 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,731 | ₩35,132 | ₩34,718 | ₩34,878 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩34,865 | ₩35,238 | ₩34,451 | ₩34,531 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,692 | ₩35,812 | ₩34,891 | ₩35,038 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,839 | ₩35,933 | ₩35,519 | ₩35,639 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,439 | ₩35,759 | ₩35,439 | ₩35,759 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,332 | ₩35,586 | ₩35,025 | ₩35,545 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,212 | ₩35,586 | ₩35,198 | ₩35,425 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,319 | ₩35,505 | ₩35,145 | ₩35,332 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,105 | ₩35,639 | ₩34,985 | ₩35,305 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,332 | ₩35,612 | ₩35,052 | ₩35,252 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,851 | ₩35,385 | ₩34,745 | ₩35,319 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,811 | ₩35,532 | ₩34,745 | ₩34,958 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩34,891 | ₩35,172 | ₩34,558 | ₩34,958 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,132 | ₩35,252 | ₩34,771 | ₩34,865 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩34,905 | ₩35,372 | ₩34,905 | ₩35,225 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩34,998 | ₩35,359 | ₩34,878 | ₩35,038 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,198 | ₩35,412 | ₩34,931 | ₩34,998 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,185 | ₩35,439 | ₩35,092 | ₩35,292 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,105 | ₩35,265 | ₩34,998 | ₩35,238 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩34,918 | ₩35,305 | ₩34,851 | ₩35,065 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,531 | ₩35,185 | ₩34,438 | ₩34,811 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩34,865 | ₩35,439 | ₩34,785 | ₩35,012 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,571 | ₩35,025 | ₩34,371 | ₩34,745 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,785 | ₩35,012 | ₩34,357 | ₩34,558 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,092 | ₩35,145 | ₩34,705 | ₩34,771 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,145 | ₩35,319 | ₩34,931 | ₩34,998 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩34,945 | ₩35,305 | ₩34,745 | ₩34,838 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,584 | ₩34,985 | ₩34,464 | ₩34,865 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,398 | ₩34,705 | ₩34,144 | ₩34,638 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩34,865 | ₩35,012 | ₩34,104 | ₩34,344 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,197 | ₩34,891 | ₩33,944 | ₩34,758 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,184 | ₩34,371 | ₩33,890 | ₩34,211 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,050 | ₩34,237 | ₩33,917 | ₩34,117 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,091 | ₩34,104 | ₩33,570 | ₩33,904 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,171 | ₩34,518 | ₩33,890 | ₩34,064 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,224 | ₩34,544 | ₩34,157 | ₩34,277 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,864 | ₩34,184 | ₩33,757 | ₩34,144 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,010 | ₩34,211 | ₩33,543 | ₩33,917 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩33,877 | ₩34,264 | ₩33,570 | ₩33,677 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,330 | ₩34,464 | ₩33,290 | ₩34,291 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,637 | ₩33,984 | ₩33,076 | ₩33,103 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,717 | ₩33,810 | ₩33,290 | ₩33,330 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,864 | ₩34,157 | ₩33,557 | ₩33,784 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,825 | ₩34,918 | ₩33,824 | ₩34,010 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,012 | ₩35,158 | ₩34,331 | ₩34,905 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,465 | ₩35,839 | ₩34,905 | ₩35,065 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,652 | ₩35,866 | ₩35,479 | ₩35,799 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,706 | ₩36,106 | ₩35,559 | ₩35,812 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,839 | ₩36,053 | ₩35,372 | ₩35,772 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,850 | ₩35,692 | ₩33,089 | ₩35,666 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,131 | ₩34,558 | ₩33,383 | ₩33,477 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,398 | ₩34,611 | ₩34,184 | ₩34,224 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,758 | ₩35,052 | ₩34,398 | ₩34,438 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,265 | ₩35,265 | ₩34,411 | ₩34,691 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,238 | ₩35,465 | ₩35,012 | ₩35,372 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,798 | ₩35,412 | ₩34,398 | ₩35,345 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,532 | ₩35,532 | ₩34,691 | ₩34,771 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,786 | ₩36,053 | ₩35,532 | ₩35,612 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,372 | ₩35,839 | ₩35,345 | ₩35,706 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,372 | ₩35,505 | ₩35,118 | ₩35,132 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,038 | ₩35,385 | ₩34,891 | ₩35,238 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,265 | ₩35,519 | ₩34,958 | ₩35,038 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,225 | ₩35,545 | ₩35,105 | ₩35,212 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩34,905 | ₩35,545 | ₩34,771 | ₩35,292 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,651 | ₩34,931 | ₩34,304 | ₩34,731 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,505 | ₩35,639 | ₩34,544 | ₩34,584 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,719 | ₩36,200 | ₩35,345 | ₩35,465 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,598 | ₩35,586 | ₩34,584 | ₩35,559 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,544 | ₩34,905 | ₩34,357 | ₩34,825 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,372 | ₩35,679 | ₩34,371 | ₩34,411 | -2.72% | 319.6만 |
|---|