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 | ₩38,807 | ₩39,234 | ₩38,566 | ₩38,914 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,352 | ₩38,967 | ₩38,058 | ₩38,713 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,098 | ₩38,553 | ₩37,791 | ₩38,232 | +0.35% | 389만 |
| 2026.10.06 | ₩38,633 | ₩38,740 | ₩37,804 | ₩38,152 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,286 | ₩38,727 | ₩37,965 | ₩38,686 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,753 | ₩38,753 | ₩37,684 | ₩38,339 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,352 | ₩38,379 | ₩37,671 | ₩38,272 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,139 | ₩38,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,286 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,820 | ₩38,820 | ₩37,657 | ₩38,112 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,871 | ₩38,927 | ₩37,390 | ₩38,887 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,804 | ₩38,219 | ₩37,738 | ₩38,072 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,711 | ₩38,419 | ₩37,671 | ₩38,005 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,767 | ₩38,900 | ₩37,497 | ₩37,577 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,116 | ₩40,344 | ₩38,887 | ₩39,087 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,876 | ₩40,036 | ₩39,555 | ₩39,689 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,344 | ₩40,384 | ₩39,462 | ₩39,796 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,277 | ₩40,664 | ₩40,076 | ₩40,330 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,557 | ₩40,945 | ₩40,036 | ₩40,344 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,344 | ₩40,905 | ₩40,090 | ₩40,678 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,622 | ₩41,025 | ₩39,595 | ₩40,838 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,381 | ₩39,662 | ₩39,061 | ₩39,341 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,609 | ₩39,649 | ₩38,847 | ₩39,261 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,502 | ₩39,836 | ₩39,047 | ₩39,568 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,223 | ₩40,344 | ₩39,301 | ₩39,849 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,145 | ₩41,279 | ₩40,557 | ₩40,611 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,359 | ₩41,506 | ₩40,998 | ₩41,359 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩41,025 | ₩41,854 | ₩40,811 | ₩40,958 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,851 | ₩41,372 | ₩40,811 | ₩40,931 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,185 | ₩41,413 | ₩41,012 | ₩41,038 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩41,907 | ₩42,094 | ₩41,292 | ₩41,386 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,266 | ₩42,308 | ₩40,958 | ₩41,680 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,439 | ₩41,560 | ₩41,092 | ₩41,372 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,758 | ₩41,453 | ₩40,384 | ₩41,319 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,172 | ₩41,279 | ₩40,517 | ₩41,105 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩39,929 | ₩40,651 | ₩39,809 | ₩40,597 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,087 | ₩39,729 | ₩38,914 | ₩39,622 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,274 | ₩39,662 | ₩38,753 | ₩39,355 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,887 | ₩39,622 | ₩38,633 | ₩39,274 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,433 | ₩38,967 | ₩38,179 | ₩38,352 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,793 | ₩39,087 | ₩38,580 | ₩38,967 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,419 | ₩38,874 | ₩38,286 | ₩38,673 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩38,018 | ₩38,486 | ₩37,711 | ₩38,312 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,871 | ₩38,379 | ₩37,764 | ₩38,259 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,858 | ₩38,259 | ₩37,698 | ₩38,072 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,315 | ₩39,475 | ₩37,938 | ₩38,112 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩39,996 | ₩41,266 | ₩38,940 | ₩39,649 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩38,005 | ₩38,980 | ₩37,537 | ₩38,833 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,270 | ₩38,326 | ₩36,789 | ₩38,205 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,217 | ₩37,925 | ₩37,016 | ₩37,337 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,083 | ₩37,337 | ₩36,642 | ₩36,829 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,711 | ₩37,925 | ₩36,909 | ₩37,537 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,711 | ₩38,833 | ₩37,577 | ₩38,513 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,735 | ₩37,778 | ₩36,375 | ₩37,657 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,321 | ₩36,896 | ₩35,733 | ₩36,468 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,212 | ₩35,934 | ₩35,212 | ₩35,760 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,348 | ₩36,415 | ₩35,132 | ₩35,185 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩37,003 | ₩37,136 | ₩36,415 | ₩36,535 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,484 | ₩37,604 | ₩36,749 | ₩36,789 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩37,951 | ₩38,299 | ₩37,778 | ₩37,804 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,419 | ₩38,727 | ₩37,845 | ₩37,992 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,764 | ₩38,352 | ₩37,657 | ₩38,339 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,882 | ₩37,925 | ₩36,709 | ₩37,390 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,842 | ₩37,056 | ₩36,441 | ₩36,882 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩36,963 | ₩37,404 | ₩36,695 | ₩37,056 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,163 | ₩37,297 | ₩36,335 | ₩36,575 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,680 | ₩36,789 | ₩35,680 | ₩36,735 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,107 | ₩36,228 | ₩35,546 | ₩35,706 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,121 | ₩36,348 | ₩35,800 | ₩35,974 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,399 | ₩35,706 | ₩34,998 | ₩35,600 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,410 | ₩35,640 | ₩34,049 | ₩35,600 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,288 | ₩35,225 | ₩33,127 | ₩34,450 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,622 | ₩33,943 | ₩32,873 | ₩33,181 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,290 | ₩34,624 | ₩33,595 | ₩33,755 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,729 | ₩34,250 | ₩33,729 | ₩33,956 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,836 | ₩33,943 | ₩33,395 | ₩33,448 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,729 | ₩34,343 | ₩33,408 | ₩33,715 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩32,927 | ₩33,461 | ₩32,620 | ₩33,381 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,771 | ₩34,771 | ₩32,539 | ₩32,887 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,718 | ₩34,731 | ₩33,301 | ₩33,782 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,049 | ₩35,533 | ₩34,049 | ₩34,718 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,370 | ₩34,731 | ₩33,608 | ₩34,651 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,317 | ₩34,517 | ₩33,782 | ₩34,343 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,706 | ₩35,747 | ₩34,103 | ₩34,317 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩35,934 | ₩36,027 | ₩35,065 | ₩35,145 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,522 | ₩36,909 | ₩36,014 | ₩36,041 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,294 | ₩36,735 | ₩36,067 | ₩36,348 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,241 | ₩36,294 | ₩35,399 | ₩36,161 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩36,000 | ₩36,455 | ₩35,934 | ₩36,428 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,306 | ₩36,081 | ₩35,118 | ₩35,867 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩34,958 | ₩35,225 | ₩34,531 | ₩34,811 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,880 | ₩36,161 | ₩34,985 | ₩35,292 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩34,931 | ₩35,907 | ₩34,731 | ₩35,813 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,306 | ₩35,399 | ₩34,731 | ₩34,878 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,346 | ₩35,680 | ₩35,078 | ₩35,439 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩34,985 | ₩36,134 | ₩34,824 | ₩35,559 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,584 | ₩35,159 | ₩34,424 | ₩35,012 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,092 | ₩35,412 | ₩34,250 | ₩34,597 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,464 | ₩35,212 | ₩34,277 | ₩35,092 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩34,931 | ₩35,012 | ₩34,183 | ₩34,437 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,105 | ₩35,573 | ₩34,838 | ₩35,065 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,664 | ₩35,212 | ₩34,664 | ₩35,105 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,078 | ₩35,346 | ₩34,464 | ₩34,637 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,720 | ₩35,920 | ₩34,798 | ₩35,078 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,306 | ₩35,920 | ₩35,306 | ₩35,626 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,094 | ₩36,361 | ₩35,159 | ₩35,466 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,562 | ₩37,056 | ₩35,239 | ₩36,094 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,827 | ₩36,121 | ₩34,704 | ₩36,107 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩35,012 | ₩36,161 | ₩34,798 | ₩36,134 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,343 | ₩35,493 | ₩34,343 | ₩35,012 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩35,012 | ₩35,065 | ₩33,782 | ₩33,996 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩35,012 | ₩35,265 | ₩34,450 | ₩34,477 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,865 | ₩35,680 | ₩34,865 | ₩35,065 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,758 | ₩35,519 | ₩34,664 | ₩35,172 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,865 | ₩35,105 | ₩34,531 | ₩35,065 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,493 | ₩35,613 | ₩34,931 | ₩34,958 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩34,905 | ₩35,559 | ₩34,905 | ₩35,292 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,399 | ₩35,466 | ₩34,851 | ₩35,012 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,466 | ₩35,640 | ₩34,664 | ₩35,159 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,052 | ₩35,920 | ₩34,571 | ₩35,613 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,678 | ₩35,439 | ₩34,490 | ₩35,306 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,704 | ₩34,905 | ₩34,531 | ₩34,704 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,504 | ₩35,038 | ₩34,196 | ₩34,758 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩34,036 | ₩34,571 | ₩33,889 | ₩34,464 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,782 | ₩34,156 | ₩33,582 | ₩33,849 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,355 | ₩33,943 | ₩33,301 | ₩33,448 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,620 | ₩33,355 | ₩32,606 | ₩33,328 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,740 | ₩33,047 | ₩32,633 | ₩32,713 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,101 | ₩33,261 | ₩32,713 | ₩32,860 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,873 | ₩33,368 | ₩32,873 | ₩33,261 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,539 | ₩32,940 | ₩32,539 | ₩32,646 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,593 | ₩32,994 | ₩32,366 | ₩32,700 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,780 | ₩32,994 | ₩32,179 | ₩32,606 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,448 | ₩33,983 | ₩32,740 | ₩33,020 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,502 | ₩34,090 | ₩32,900 | ₩33,314 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,579 | ₩33,181 | ₩32,499 | ₩33,114 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,312 | ₩32,700 | ₩31,938 | ₩32,392 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,205 | ₩32,700 | ₩32,205 | ₩32,419 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,299 | ₩32,553 | ₩31,791 | ₩32,432 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,098 | ₩32,379 | ₩31,778 | ₩32,032 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,673 | ₩32,927 | ₩32,272 | ₩32,419 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,858 | ₩32,379 | ₩31,778 | ₩32,138 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,072 | ₩32,606 | ₩31,417 | ₩31,978 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,379 | ₩32,767 | ₩32,085 | ₩32,205 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,579 | ₩32,900 | ₩32,406 | ₩32,526 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,804 | ₩32,553 | ₩31,804 | ₩32,339 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩31,978 | ₩32,085 | ₩31,470 | ₩31,671 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩31,965 | ₩32,459 | ₩31,444 | ₩31,510 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩31,938 | ₩32,593 | ₩31,938 | ₩32,392 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,740 | ₩32,767 | ₩31,965 | ₩32,112 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,539 | ₩32,873 | ₩32,032 | ₩32,793 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,125 | ₩32,900 | ₩31,898 | ₩32,900 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,205 | ₩32,833 | ₩32,138 | ₩32,446 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,818 | ₩32,526 | ₩31,791 | ₩32,112 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,457 | ₩32,179 | ₩31,457 | ₩31,818 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,072 | ₩32,326 | ₩31,751 | ₩32,032 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,352 | ₩32,660 | ₩32,032 | ₩32,459 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,524 | ₩32,620 | ₩31,524 | ₩32,499 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,069 | ₩31,524 | ₩30,802 | ₩31,510 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,615 | ₩31,270 | ₩30,508 | ₩30,976 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,377 | ₩31,551 | ₩30,628 | ₩30,735 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,096 | ₩31,804 | ₩31,003 | ₩31,604 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,243 | ₩31,350 | ₩30,976 | ₩31,216 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩31,029 | ₩31,350 | ₩30,669 | ₩31,203 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,415 | ₩31,123 | ₩30,401 | ₩30,989 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩29,974 | ₩30,428 | ₩29,813 | ₩30,361 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,163 | ₩31,337 | ₩29,720 | ₩29,934 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,390 | ₩31,604 | ₩30,722 | ₩31,029 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,562 | ₩31,764 | ₩30,508 | ₩31,510 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩30,000 | ₩30,615 | ₩29,666 | ₩30,388 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,085 | ₩32,285 | ₩29,947 | ₩30,067 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,101 | ₩33,274 | ₩31,564 | ₩32,352 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,074 | ₩33,395 | ₩32,633 | ₩32,994 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,399 | ₩35,559 | ₩33,208 | ₩33,421 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,241 | ₩36,361 | ₩35,506 | ₩35,773 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,773 | ₩36,201 | ₩35,519 | ₩36,121 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,640 | ₩35,827 | ₩35,145 | ₩35,773 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,626 | ₩36,067 | ₩35,439 | ₩35,533 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,840 | ₩35,960 | ₩35,493 | ₩35,613 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩35,974 | ₩36,041 | ₩35,666 | ₩35,947 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,586 | ₩35,920 | ₩35,506 | ₩35,853 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩35,025 | ₩35,880 | ₩34,971 | ₩35,720 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,771 | ₩35,172 | ₩34,758 | ₩34,918 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩34,905 | ₩35,279 | ₩34,490 | ₩34,571 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,733 | ₩35,853 | ₩34,931 | ₩35,078 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,880 | ₩35,974 | ₩35,559 | ₩35,680 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,479 | ₩35,800 | ₩35,479 | ₩35,800 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,372 | ₩35,626 | ₩35,065 | ₩35,586 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,252 | ₩35,626 | ₩35,239 | ₩35,466 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,359 | ₩35,546 | ₩35,185 | ₩35,372 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,145 | ₩35,680 | ₩35,025 | ₩35,346 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,372 | ₩35,653 | ₩35,092 | ₩35,292 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,891 | ₩35,426 | ₩34,784 | ₩35,359 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,851 | ₩35,573 | ₩34,784 | ₩34,998 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩34,931 | ₩35,212 | ₩34,597 | ₩34,998 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,172 | ₩35,292 | ₩34,811 | ₩34,905 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩34,945 | ₩35,412 | ₩34,945 | ₩35,265 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩35,038 | ₩35,399 | ₩34,918 | ₩35,078 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,239 | ₩35,453 | ₩34,971 | ₩35,038 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,225 | ₩35,479 | ₩35,132 | ₩35,332 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,145 | ₩35,306 | ₩35,038 | ₩35,279 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩34,958 | ₩35,346 | ₩34,891 | ₩35,105 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,571 | ₩35,225 | ₩34,477 | ₩34,851 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩34,905 | ₩35,479 | ₩34,824 | ₩35,052 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,611 | ₩35,065 | ₩34,410 | ₩34,784 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,824 | ₩35,052 | ₩34,397 | ₩34,597 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,132 | ₩35,185 | ₩34,744 | ₩34,811 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,185 | ₩35,359 | ₩34,971 | ₩35,038 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩34,985 | ₩35,346 | ₩34,784 | ₩34,878 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,624 | ₩35,025 | ₩34,504 | ₩34,905 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,437 | ₩34,744 | ₩34,183 | ₩34,678 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩34,905 | ₩35,052 | ₩34,143 | ₩34,384 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,237 | ₩34,931 | ₩33,983 | ₩34,798 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,223 | ₩34,410 | ₩33,929 | ₩34,250 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,090 | ₩34,277 | ₩33,956 | ₩34,156 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,130 | ₩34,143 | ₩33,608 | ₩33,943 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,210 | ₩34,557 | ₩33,929 | ₩34,103 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,263 | ₩34,584 | ₩34,196 | ₩34,317 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,902 | ₩34,223 | ₩33,796 | ₩34,183 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,049 | ₩34,250 | ₩33,582 | ₩33,956 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩33,916 | ₩34,303 | ₩33,608 | ₩33,715 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,368 | ₩34,504 | ₩33,328 | ₩34,330 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,675 | ₩34,023 | ₩33,114 | ₩33,141 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,755 | ₩33,849 | ₩33,328 | ₩33,368 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,902 | ₩34,196 | ₩33,595 | ₩33,822 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,865 | ₩34,958 | ₩33,862 | ₩34,049 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,052 | ₩35,199 | ₩34,370 | ₩34,945 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,506 | ₩35,880 | ₩34,945 | ₩35,105 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,693 | ₩35,907 | ₩35,519 | ₩35,840 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,747 | ₩36,147 | ₩35,600 | ₩35,853 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,880 | ₩36,094 | ₩35,412 | ₩35,813 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,889 | ₩35,733 | ₩33,127 | ₩35,706 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,170 | ₩34,597 | ₩33,421 | ₩33,515 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,437 | ₩34,651 | ₩34,223 | ₩34,263 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,798 | ₩35,092 | ₩34,437 | ₩34,477 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,306 | ₩35,306 | ₩34,450 | ₩34,731 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,279 | ₩35,506 | ₩35,052 | ₩35,412 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,838 | ₩35,453 | ₩34,437 | ₩35,386 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,573 | ₩35,573 | ₩34,731 | ₩34,811 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,827 | ₩36,094 | ₩35,573 | ₩35,653 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,412 | ₩35,880 | ₩35,386 | ₩35,747 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,412 | ₩35,546 | ₩35,159 | ₩35,172 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,078 | ₩35,426 | ₩34,931 | ₩35,279 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,306 | ₩35,559 | ₩34,998 | ₩35,078 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,265 | ₩35,586 | ₩35,145 | ₩35,252 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩34,945 | ₩35,586 | ₩34,811 | ₩35,332 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,691 | ₩34,971 | ₩34,343 | ₩34,771 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,546 | ₩35,680 | ₩34,584 | ₩34,624 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,760 | ₩36,241 | ₩35,386 | ₩35,506 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,637 | ₩35,626 | ₩34,624 | ₩35,600 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,584 | ₩34,945 | ₩34,397 | ₩34,865 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,412 | ₩35,720 | ₩34,410 | ₩34,450 | -2.72% | 319.6만 |
|---|