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 | ₩38,798 | ₩39,225 | ₩38,557 | ₩38,905 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,343 | ₩38,958 | ₩38,050 | ₩38,704 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,090 | ₩38,544 | ₩37,782 | ₩38,223 | +0.35% | 389만 |
| 2026.10.06 | ₩38,624 | ₩38,731 | ₩37,796 | ₩38,143 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,277 | ₩38,718 | ₩37,956 | ₩38,677 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,744 | ₩38,744 | ₩37,675 | ₩38,330 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,343 | ₩38,370 | ₩37,662 | ₩38,263 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,130 | ₩38,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,277 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,811 | ₩38,811 | ₩37,649 | ₩38,103 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,863 | ₩38,918 | ₩37,382 | ₩38,878 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,796 | ₩38,210 | ₩37,729 | ₩38,063 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,702 | ₩38,410 | ₩37,662 | ₩37,996 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,758 | ₩38,891 | ₩37,488 | ₩37,569 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,107 | ₩40,334 | ₩38,878 | ₩39,078 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,867 | ₩40,027 | ₩39,546 | ₩39,679 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,334 | ₩40,374 | ₩39,452 | ₩39,786 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,267 | ₩40,655 | ₩40,067 | ₩40,321 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,548 | ₩40,935 | ₩40,027 | ₩40,334 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,334 | ₩40,895 | ₩40,080 | ₩40,668 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,613 | ₩41,016 | ₩39,586 | ₩40,828 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,372 | ₩39,653 | ₩39,052 | ₩39,332 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,599 | ₩39,639 | ₩38,838 | ₩39,252 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,492 | ₩39,826 | ₩39,038 | ₩39,559 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,214 | ₩40,334 | ₩39,292 | ₩39,840 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,136 | ₩41,269 | ₩40,548 | ₩40,601 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,350 | ₩41,496 | ₩40,989 | ₩41,350 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩41,016 | ₩41,844 | ₩40,802 | ₩40,949 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,842 | ₩41,363 | ₩40,802 | ₩40,922 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,176 | ₩41,403 | ₩41,002 | ₩41,029 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩41,897 | ₩42,084 | ₩41,283 | ₩41,376 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,256 | ₩42,298 | ₩40,949 | ₩41,670 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,430 | ₩41,550 | ₩41,082 | ₩41,363 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,748 | ₩41,443 | ₩40,374 | ₩41,309 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,162 | ₩41,269 | ₩40,508 | ₩41,096 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩39,920 | ₩40,641 | ₩39,800 | ₩40,588 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,078 | ₩39,720 | ₩38,905 | ₩39,613 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,265 | ₩39,653 | ₩38,744 | ₩39,345 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,878 | ₩39,613 | ₩38,624 | ₩39,265 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,424 | ₩38,958 | ₩38,170 | ₩38,343 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,784 | ₩39,078 | ₩38,571 | ₩38,958 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,410 | ₩38,865 | ₩38,277 | ₩38,664 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩38,009 | ₩38,477 | ₩37,702 | ₩38,303 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,863 | ₩38,370 | ₩37,756 | ₩38,250 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,849 | ₩38,250 | ₩37,689 | ₩38,063 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,305 | ₩39,466 | ₩37,929 | ₩38,103 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩39,987 | ₩41,256 | ₩38,931 | ₩39,639 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩37,996 | ₩38,971 | ₩37,529 | ₩38,824 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,261 | ₩38,317 | ₩36,780 | ₩38,197 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,208 | ₩37,916 | ₩37,007 | ₩37,328 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,074 | ₩37,328 | ₩36,633 | ₩36,820 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,702 | ₩37,916 | ₩36,901 | ₩37,529 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,702 | ₩38,824 | ₩37,569 | ₩38,504 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,727 | ₩37,769 | ₩36,366 | ₩37,649 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,313 | ₩36,887 | ₩35,725 | ₩36,460 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,204 | ₩35,925 | ₩35,204 | ₩35,752 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,339 | ₩36,406 | ₩35,124 | ₩35,177 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩36,994 | ₩37,128 | ₩36,406 | ₩36,527 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,475 | ₩37,595 | ₩36,740 | ₩36,780 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩37,943 | ₩38,290 | ₩37,769 | ₩37,796 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,410 | ₩38,718 | ₩37,836 | ₩37,983 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,756 | ₩38,343 | ₩37,649 | ₩38,330 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,874 | ₩37,916 | ₩36,700 | ₩37,382 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,834 | ₩37,048 | ₩36,433 | ₩36,874 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩36,954 | ₩37,395 | ₩36,687 | ₩37,048 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,154 | ₩37,288 | ₩36,326 | ₩36,567 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,671 | ₩36,780 | ₩35,671 | ₩36,727 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,099 | ₩36,219 | ₩35,538 | ₩35,698 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,112 | ₩36,339 | ₩35,792 | ₩35,965 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,391 | ₩35,698 | ₩34,990 | ₩35,591 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,402 | ₩35,631 | ₩34,042 | ₩35,591 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,280 | ₩35,217 | ₩33,120 | ₩34,442 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,614 | ₩33,935 | ₩32,866 | ₩33,173 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,282 | ₩34,616 | ₩33,587 | ₩33,748 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,721 | ₩34,242 | ₩33,721 | ₩33,948 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,828 | ₩33,935 | ₩33,387 | ₩33,440 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,721 | ₩34,335 | ₩33,400 | ₩33,708 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩32,919 | ₩33,454 | ₩32,612 | ₩33,374 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,763 | ₩34,763 | ₩32,532 | ₩32,879 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,710 | ₩34,723 | ₩33,293 | ₩33,774 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,042 | ₩35,525 | ₩34,042 | ₩34,710 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,362 | ₩34,723 | ₩33,601 | ₩34,643 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,309 | ₩34,509 | ₩33,774 | ₩34,335 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,698 | ₩35,738 | ₩34,095 | ₩34,309 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩35,925 | ₩36,019 | ₩35,057 | ₩35,137 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,513 | ₩36,901 | ₩36,005 | ₩36,032 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,286 | ₩36,727 | ₩36,059 | ₩36,339 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,233 | ₩36,286 | ₩35,391 | ₩36,152 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩35,992 | ₩36,446 | ₩35,925 | ₩36,420 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,297 | ₩36,072 | ₩35,110 | ₩35,859 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩34,950 | ₩35,217 | ₩34,522 | ₩34,803 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,872 | ₩36,152 | ₩34,977 | ₩35,284 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩34,923 | ₩35,899 | ₩34,723 | ₩35,805 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,297 | ₩35,391 | ₩34,723 | ₩34,870 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,337 | ₩35,671 | ₩35,070 | ₩35,431 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩34,977 | ₩36,126 | ₩34,816 | ₩35,551 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,576 | ₩35,150 | ₩34,416 | ₩35,003 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,084 | ₩35,404 | ₩34,242 | ₩34,589 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,456 | ₩35,204 | ₩34,269 | ₩35,084 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩34,923 | ₩35,003 | ₩34,175 | ₩34,429 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,097 | ₩35,565 | ₩34,830 | ₩35,057 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,656 | ₩35,204 | ₩34,656 | ₩35,097 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,070 | ₩35,337 | ₩34,456 | ₩34,629 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,712 | ₩35,912 | ₩34,790 | ₩35,070 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,297 | ₩35,912 | ₩35,297 | ₩35,618 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,086 | ₩36,353 | ₩35,150 | ₩35,458 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,553 | ₩37,048 | ₩35,231 | ₩36,086 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,818 | ₩36,112 | ₩34,696 | ₩36,099 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩35,003 | ₩36,152 | ₩34,790 | ₩36,126 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,335 | ₩35,484 | ₩34,335 | ₩35,003 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩35,003 | ₩35,057 | ₩33,774 | ₩33,988 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩35,003 | ₩35,257 | ₩34,442 | ₩34,469 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,857 | ₩35,671 | ₩34,857 | ₩35,057 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,750 | ₩35,511 | ₩34,656 | ₩35,164 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,857 | ₩35,097 | ₩34,522 | ₩35,057 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,484 | ₩35,605 | ₩34,923 | ₩34,950 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩34,897 | ₩35,551 | ₩34,897 | ₩35,284 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,391 | ₩35,458 | ₩34,843 | ₩35,003 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,458 | ₩35,631 | ₩34,656 | ₩35,150 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,044 | ₩35,912 | ₩34,563 | ₩35,605 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,669 | ₩35,431 | ₩34,482 | ₩35,297 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,696 | ₩34,897 | ₩34,522 | ₩34,696 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,496 | ₩35,030 | ₩34,188 | ₩34,750 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩34,028 | ₩34,563 | ₩33,881 | ₩34,456 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,774 | ₩34,148 | ₩33,574 | ₩33,841 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,347 | ₩33,935 | ₩33,293 | ₩33,440 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,612 | ₩33,347 | ₩32,599 | ₩33,320 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,732 | ₩33,040 | ₩32,625 | ₩32,706 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,093 | ₩33,253 | ₩32,706 | ₩32,852 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,866 | ₩33,360 | ₩32,866 | ₩33,253 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,532 | ₩32,933 | ₩32,532 | ₩32,639 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,585 | ₩32,986 | ₩32,358 | ₩32,692 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,772 | ₩32,986 | ₩32,171 | ₩32,599 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,440 | ₩33,975 | ₩32,732 | ₩33,013 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,494 | ₩34,082 | ₩32,893 | ₩33,307 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,572 | ₩33,173 | ₩32,492 | ₩33,106 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,305 | ₩32,692 | ₩31,931 | ₩32,385 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,198 | ₩32,692 | ₩32,198 | ₩32,412 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,291 | ₩32,545 | ₩31,784 | ₩32,425 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,091 | ₩32,372 | ₩31,770 | ₩32,024 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,665 | ₩32,919 | ₩32,265 | ₩32,412 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,850 | ₩32,372 | ₩31,770 | ₩32,131 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,064 | ₩32,599 | ₩31,410 | ₩31,971 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,372 | ₩32,759 | ₩32,078 | ₩32,198 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,572 | ₩32,893 | ₩32,398 | ₩32,518 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,797 | ₩32,545 | ₩31,797 | ₩32,331 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩31,971 | ₩32,078 | ₩31,463 | ₩31,663 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩31,957 | ₩32,452 | ₩31,436 | ₩31,503 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩31,931 | ₩32,585 | ₩31,931 | ₩32,385 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,732 | ₩32,759 | ₩31,957 | ₩32,104 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,532 | ₩32,866 | ₩32,024 | ₩32,786 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,118 | ₩32,893 | ₩31,891 | ₩32,893 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,198 | ₩32,826 | ₩32,131 | ₩32,438 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,810 | ₩32,518 | ₩31,784 | ₩32,104 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,450 | ₩32,171 | ₩31,450 | ₩31,810 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,064 | ₩32,318 | ₩31,744 | ₩32,024 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,345 | ₩32,652 | ₩32,024 | ₩32,452 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,516 | ₩32,612 | ₩31,516 | ₩32,492 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,062 | ₩31,516 | ₩30,795 | ₩31,503 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,608 | ₩31,263 | ₩30,501 | ₩30,969 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,370 | ₩31,543 | ₩30,621 | ₩30,728 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,089 | ₩31,797 | ₩30,995 | ₩31,597 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,236 | ₩31,343 | ₩30,969 | ₩31,209 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩31,022 | ₩31,343 | ₩30,661 | ₩31,196 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,408 | ₩31,116 | ₩30,394 | ₩30,982 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩29,967 | ₩30,421 | ₩29,806 | ₩30,354 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,156 | ₩31,329 | ₩29,713 | ₩29,927 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,383 | ₩31,597 | ₩30,715 | ₩31,022 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,555 | ₩31,757 | ₩30,501 | ₩31,503 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩29,993 | ₩30,608 | ₩29,659 | ₩30,381 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,078 | ₩32,278 | ₩29,940 | ₩30,060 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,093 | ₩33,267 | ₩31,557 | ₩32,345 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,066 | ₩33,387 | ₩32,625 | ₩32,986 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,391 | ₩35,551 | ₩33,200 | ₩33,414 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,233 | ₩36,353 | ₩35,498 | ₩35,765 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,765 | ₩36,193 | ₩35,511 | ₩36,112 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,631 | ₩35,818 | ₩35,137 | ₩35,765 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,618 | ₩36,059 | ₩35,431 | ₩35,525 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,832 | ₩35,952 | ₩35,484 | ₩35,605 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩35,965 | ₩36,032 | ₩35,658 | ₩35,939 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,578 | ₩35,912 | ₩35,498 | ₩35,845 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩35,017 | ₩35,872 | ₩34,963 | ₩35,712 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,763 | ₩35,164 | ₩34,750 | ₩34,910 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩34,897 | ₩35,271 | ₩34,482 | ₩34,563 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,725 | ₩35,845 | ₩34,923 | ₩35,070 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,872 | ₩35,965 | ₩35,551 | ₩35,671 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,471 | ₩35,792 | ₩35,471 | ₩35,792 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,364 | ₩35,618 | ₩35,057 | ₩35,578 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,244 | ₩35,618 | ₩35,231 | ₩35,458 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,351 | ₩35,538 | ₩35,177 | ₩35,364 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,137 | ₩35,671 | ₩35,017 | ₩35,337 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,364 | ₩35,645 | ₩35,084 | ₩35,284 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,883 | ₩35,418 | ₩34,776 | ₩35,351 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,843 | ₩35,565 | ₩34,776 | ₩34,990 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩34,923 | ₩35,204 | ₩34,589 | ₩34,990 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,164 | ₩35,284 | ₩34,803 | ₩34,897 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩34,937 | ₩35,404 | ₩34,937 | ₩35,257 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩35,030 | ₩35,391 | ₩34,910 | ₩35,070 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,231 | ₩35,444 | ₩34,963 | ₩35,030 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,217 | ₩35,471 | ₩35,124 | ₩35,324 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,137 | ₩35,297 | ₩35,030 | ₩35,271 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩34,950 | ₩35,337 | ₩34,883 | ₩35,097 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,563 | ₩35,217 | ₩34,469 | ₩34,843 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩34,897 | ₩35,471 | ₩34,816 | ₩35,044 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,603 | ₩35,057 | ₩34,402 | ₩34,776 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,816 | ₩35,044 | ₩34,389 | ₩34,589 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,124 | ₩35,177 | ₩34,736 | ₩34,803 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,177 | ₩35,351 | ₩34,963 | ₩35,030 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩34,977 | ₩35,337 | ₩34,776 | ₩34,870 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,616 | ₩35,017 | ₩34,496 | ₩34,897 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,429 | ₩34,736 | ₩34,175 | ₩34,669 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩34,897 | ₩35,044 | ₩34,135 | ₩34,376 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,229 | ₩34,923 | ₩33,975 | ₩34,790 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,215 | ₩34,402 | ₩33,921 | ₩34,242 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,082 | ₩34,269 | ₩33,948 | ₩34,148 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,122 | ₩34,135 | ₩33,601 | ₩33,935 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,202 | ₩34,549 | ₩33,921 | ₩34,095 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,255 | ₩34,576 | ₩34,188 | ₩34,309 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,895 | ₩34,215 | ₩33,788 | ₩34,175 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,042 | ₩34,242 | ₩33,574 | ₩33,948 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩33,908 | ₩34,295 | ₩33,601 | ₩33,708 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,360 | ₩34,496 | ₩33,320 | ₩34,322 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,667 | ₩34,015 | ₩33,106 | ₩33,133 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,748 | ₩33,841 | ₩33,320 | ₩33,360 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,895 | ₩34,188 | ₩33,587 | ₩33,814 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,857 | ₩34,950 | ₩33,854 | ₩34,042 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,044 | ₩35,191 | ₩34,362 | ₩34,937 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,498 | ₩35,872 | ₩34,937 | ₩35,097 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,685 | ₩35,899 | ₩35,511 | ₩35,832 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,738 | ₩36,139 | ₩35,591 | ₩35,845 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,872 | ₩36,086 | ₩35,404 | ₩35,805 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,881 | ₩35,725 | ₩33,120 | ₩35,698 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,162 | ₩34,589 | ₩33,414 | ₩33,507 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,429 | ₩34,643 | ₩34,215 | ₩34,255 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,790 | ₩35,084 | ₩34,429 | ₩34,469 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,297 | ₩35,297 | ₩34,442 | ₩34,723 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,271 | ₩35,498 | ₩35,044 | ₩35,404 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,830 | ₩35,444 | ₩34,429 | ₩35,378 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,565 | ₩35,565 | ₩34,723 | ₩34,803 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,818 | ₩36,086 | ₩35,565 | ₩35,645 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,404 | ₩35,872 | ₩35,378 | ₩35,738 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,404 | ₩35,538 | ₩35,150 | ₩35,164 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,070 | ₩35,418 | ₩34,923 | ₩35,271 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,297 | ₩35,551 | ₩34,990 | ₩35,070 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,257 | ₩35,578 | ₩35,137 | ₩35,244 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩34,937 | ₩35,578 | ₩34,803 | ₩35,324 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,683 | ₩34,963 | ₩34,335 | ₩34,763 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,538 | ₩35,671 | ₩34,576 | ₩34,616 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,752 | ₩36,233 | ₩35,378 | ₩35,498 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,629 | ₩35,618 | ₩34,616 | ₩35,591 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,576 | ₩34,937 | ₩34,389 | ₩34,857 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,404 | ₩35,712 | ₩34,402 | ₩34,442 | -2.72% | 319.6만 |
|---|