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 | ₩38,781 | ₩39,209 | ₩38,541 | ₩38,888 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,327 | ₩38,942 | ₩38,034 | ₩38,688 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,074 | ₩38,528 | ₩37,767 | ₩38,207 | +0.35% | 389만 |
| 2026.10.06 | ₩38,608 | ₩38,715 | ₩37,780 | ₩38,127 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,261 | ₩38,701 | ₩37,940 | ₩38,661 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,728 | ₩38,728 | ₩37,660 | ₩38,314 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,327 | ₩38,354 | ₩37,646 | ₩38,247 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,114 | ₩38,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,261 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,795 | ₩38,795 | ₩37,633 | ₩38,087 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,847 | ₩38,902 | ₩37,366 | ₩38,862 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,780 | ₩38,194 | ₩37,713 | ₩38,047 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,686 | ₩38,394 | ₩37,646 | ₩37,980 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,741 | ₩38,875 | ₩37,473 | ₩37,553 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,090 | ₩40,317 | ₩38,862 | ₩39,062 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,850 | ₩40,010 | ₩39,529 | ₩39,663 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,317 | ₩40,357 | ₩39,436 | ₩39,770 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,250 | ₩40,638 | ₩40,050 | ₩40,304 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,531 | ₩40,918 | ₩40,010 | ₩40,317 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,317 | ₩40,878 | ₩40,064 | ₩40,651 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,596 | ₩40,998 | ₩39,569 | ₩40,811 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,356 | ₩39,636 | ₩39,035 | ₩39,316 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,583 | ₩39,623 | ₩38,822 | ₩39,236 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,476 | ₩39,810 | ₩39,022 | ₩39,543 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,197 | ₩40,317 | ₩39,276 | ₩39,823 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,119 | ₩41,252 | ₩40,531 | ₩40,584 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,332 | ₩41,479 | ₩40,972 | ₩41,332 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩40,998 | ₩41,826 | ₩40,785 | ₩40,932 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,825 | ₩41,346 | ₩40,785 | ₩40,905 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,159 | ₩41,386 | ₩40,985 | ₩41,012 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩41,880 | ₩42,067 | ₩41,265 | ₩41,359 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,239 | ₩42,280 | ₩40,932 | ₩41,653 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,412 | ₩41,532 | ₩41,065 | ₩41,346 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,731 | ₩41,426 | ₩40,357 | ₩41,292 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,145 | ₩41,252 | ₩40,491 | ₩41,078 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩39,903 | ₩40,624 | ₩39,783 | ₩40,571 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,062 | ₩39,703 | ₩38,888 | ₩39,596 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,249 | ₩39,636 | ₩38,728 | ₩39,329 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,862 | ₩39,596 | ₩38,608 | ₩39,249 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,408 | ₩38,942 | ₩38,154 | ₩38,327 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,768 | ₩39,062 | ₩38,554 | ₩38,942 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,394 | ₩38,848 | ₩38,261 | ₩38,648 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩37,994 | ₩38,461 | ₩37,686 | ₩38,287 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,847 | ₩38,354 | ₩37,740 | ₩38,234 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,833 | ₩38,234 | ₩37,673 | ₩38,047 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,289 | ₩39,449 | ₩37,913 | ₩38,087 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩39,970 | ₩41,239 | ₩38,915 | ₩39,623 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩37,980 | ₩38,955 | ₩37,513 | ₩38,808 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,246 | ₩38,301 | ₩36,765 | ₩38,181 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,192 | ₩37,900 | ₩36,992 | ₩37,312 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,059 | ₩37,312 | ₩36,618 | ₩36,805 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,686 | ₩37,900 | ₩36,885 | ₩37,513 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,686 | ₩38,808 | ₩37,553 | ₩38,488 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,712 | ₩37,753 | ₩36,351 | ₩37,633 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,298 | ₩36,872 | ₩35,710 | ₩36,444 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,189 | ₩35,910 | ₩35,189 | ₩35,737 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,324 | ₩36,391 | ₩35,109 | ₩35,162 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩36,979 | ₩37,112 | ₩36,391 | ₩36,511 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,459 | ₩37,580 | ₩36,725 | ₩36,765 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩37,927 | ₩38,274 | ₩37,753 | ₩37,780 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,394 | ₩38,701 | ₩37,820 | ₩37,967 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,740 | ₩38,327 | ₩37,633 | ₩38,314 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,858 | ₩37,900 | ₩36,685 | ₩37,366 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,818 | ₩37,032 | ₩36,418 | ₩36,858 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩36,939 | ₩37,379 | ₩36,671 | ₩37,032 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,139 | ₩37,272 | ₩36,311 | ₩36,551 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,657 | ₩36,765 | ₩35,657 | ₩36,712 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,084 | ₩36,204 | ₩35,523 | ₩35,683 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,097 | ₩36,324 | ₩35,777 | ₩35,950 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,376 | ₩35,683 | ₩34,975 | ₩35,576 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,388 | ₩35,616 | ₩34,027 | ₩35,576 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,266 | ₩35,202 | ₩33,106 | ₩34,428 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,600 | ₩33,920 | ₩32,852 | ₩33,159 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,268 | ₩34,602 | ₩33,573 | ₩33,733 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,707 | ₩34,228 | ₩33,707 | ₩33,934 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,814 | ₩33,920 | ₩33,373 | ₩33,426 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,707 | ₩34,321 | ₩33,386 | ₩33,693 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩32,905 | ₩33,440 | ₩32,598 | ₩33,360 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,748 | ₩34,748 | ₩32,518 | ₩32,865 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,695 | ₩34,708 | ₩33,279 | ₩33,760 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,027 | ₩35,510 | ₩34,027 | ₩34,695 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,348 | ₩34,708 | ₩33,587 | ₩34,628 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,294 | ₩34,495 | ₩33,760 | ₩34,321 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,683 | ₩35,723 | ₩34,081 | ₩34,294 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩35,910 | ₩36,004 | ₩35,042 | ₩35,122 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,498 | ₩36,885 | ₩35,990 | ₩36,017 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,271 | ₩36,712 | ₩36,044 | ₩36,324 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,217 | ₩36,271 | ₩35,376 | ₩36,137 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩35,977 | ₩36,431 | ₩35,910 | ₩36,404 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,283 | ₩36,057 | ₩35,096 | ₩35,843 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩34,935 | ₩35,202 | ₩34,508 | ₩34,788 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,857 | ₩36,137 | ₩34,962 | ₩35,269 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩34,909 | ₩35,884 | ₩34,708 | ₩35,790 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,283 | ₩35,376 | ₩34,708 | ₩34,855 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,323 | ₩35,657 | ₩35,056 | ₩35,416 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩34,962 | ₩36,111 | ₩34,802 | ₩35,536 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,561 | ₩35,136 | ₩34,401 | ₩34,989 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,069 | ₩35,389 | ₩34,228 | ₩34,575 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,441 | ₩35,189 | ₩34,254 | ₩35,069 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩34,909 | ₩34,989 | ₩34,161 | ₩34,415 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,082 | ₩35,550 | ₩34,815 | ₩35,042 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,642 | ₩35,189 | ₩34,642 | ₩35,082 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,056 | ₩35,323 | ₩34,441 | ₩34,615 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,697 | ₩35,897 | ₩34,775 | ₩35,056 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,283 | ₩35,897 | ₩35,283 | ₩35,603 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,071 | ₩36,338 | ₩35,136 | ₩35,443 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,538 | ₩37,032 | ₩35,216 | ₩36,071 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,803 | ₩36,097 | ₩34,682 | ₩36,084 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩34,989 | ₩36,137 | ₩34,775 | ₩36,111 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,321 | ₩35,470 | ₩34,321 | ₩34,989 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩34,989 | ₩35,042 | ₩33,760 | ₩33,974 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩34,989 | ₩35,243 | ₩34,428 | ₩34,455 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,842 | ₩35,657 | ₩34,842 | ₩35,042 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,735 | ₩35,496 | ₩34,642 | ₩35,149 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,842 | ₩35,082 | ₩34,508 | ₩35,042 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,470 | ₩35,590 | ₩34,909 | ₩34,935 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩34,882 | ₩35,536 | ₩34,882 | ₩35,269 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,376 | ₩35,443 | ₩34,829 | ₩34,989 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,443 | ₩35,616 | ₩34,642 | ₩35,136 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,029 | ₩35,897 | ₩34,548 | ₩35,590 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,655 | ₩35,416 | ₩34,468 | ₩35,283 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,682 | ₩34,882 | ₩34,508 | ₩34,682 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,481 | ₩35,015 | ₩34,174 | ₩34,735 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩34,014 | ₩34,548 | ₩33,867 | ₩34,441 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,760 | ₩34,134 | ₩33,560 | ₩33,827 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,333 | ₩33,920 | ₩33,279 | ₩33,426 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,598 | ₩33,333 | ₩32,585 | ₩33,306 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,719 | ₩33,026 | ₩32,612 | ₩32,692 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,079 | ₩33,239 | ₩32,692 | ₩32,839 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,852 | ₩33,346 | ₩32,852 | ₩33,239 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,518 | ₩32,919 | ₩32,518 | ₩32,625 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,572 | ₩32,972 | ₩32,345 | ₩32,678 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,759 | ₩32,972 | ₩32,158 | ₩32,585 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,426 | ₩33,960 | ₩32,719 | ₩32,999 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,480 | ₩34,067 | ₩32,879 | ₩33,293 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,558 | ₩33,159 | ₩32,478 | ₩33,092 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,291 | ₩32,678 | ₩31,917 | ₩32,371 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,184 | ₩32,678 | ₩32,184 | ₩32,398 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,278 | ₩32,532 | ₩31,770 | ₩32,411 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,078 | ₩32,358 | ₩31,757 | ₩32,011 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,652 | ₩32,905 | ₩32,251 | ₩32,398 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,837 | ₩32,358 | ₩31,757 | ₩32,118 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,051 | ₩32,585 | ₩31,396 | ₩31,957 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,358 | ₩32,745 | ₩32,064 | ₩32,184 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,558 | ₩32,879 | ₩32,385 | ₩32,505 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,784 | ₩32,532 | ₩31,784 | ₩32,318 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩31,957 | ₩32,064 | ₩31,450 | ₩31,650 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩31,944 | ₩32,438 | ₩31,423 | ₩31,490 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩31,917 | ₩32,572 | ₩31,917 | ₩32,371 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,719 | ₩32,745 | ₩31,944 | ₩32,091 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,518 | ₩32,852 | ₩32,011 | ₩32,772 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,104 | ₩32,879 | ₩31,877 | ₩32,879 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,184 | ₩32,812 | ₩32,118 | ₩32,425 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,797 | ₩32,505 | ₩31,770 | ₩32,091 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,436 | ₩32,158 | ₩31,436 | ₩31,797 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,051 | ₩32,305 | ₩31,730 | ₩32,011 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,331 | ₩32,638 | ₩32,011 | ₩32,438 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,503 | ₩32,598 | ₩31,503 | ₩32,478 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,049 | ₩31,503 | ₩30,782 | ₩31,490 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,595 | ₩31,250 | ₩30,488 | ₩30,956 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,356 | ₩31,530 | ₩30,609 | ₩30,715 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,076 | ₩31,784 | ₩30,982 | ₩31,583 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,223 | ₩31,330 | ₩30,956 | ₩31,196 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩31,009 | ₩31,330 | ₩30,649 | ₩31,183 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,395 | ₩31,103 | ₩30,381 | ₩30,969 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩29,954 | ₩30,408 | ₩29,794 | ₩30,341 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,143 | ₩31,316 | ₩29,700 | ₩29,914 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,370 | ₩31,583 | ₩30,702 | ₩31,009 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,542 | ₩31,744 | ₩30,488 | ₩31,490 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩29,981 | ₩30,595 | ₩29,647 | ₩30,368 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,064 | ₩32,264 | ₩29,927 | ₩30,048 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,079 | ₩33,253 | ₩31,543 | ₩32,331 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,052 | ₩33,373 | ₩32,612 | ₩32,972 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,376 | ₩35,536 | ₩33,186 | ₩33,400 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,217 | ₩36,338 | ₩35,483 | ₩35,750 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,750 | ₩36,177 | ₩35,496 | ₩36,097 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,616 | ₩35,803 | ₩35,122 | ₩35,750 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,603 | ₩36,044 | ₩35,416 | ₩35,510 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,817 | ₩35,937 | ₩35,470 | ₩35,590 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩35,950 | ₩36,017 | ₩35,643 | ₩35,924 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,563 | ₩35,897 | ₩35,483 | ₩35,830 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩35,002 | ₩35,857 | ₩34,949 | ₩35,697 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,748 | ₩35,149 | ₩34,735 | ₩34,895 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩34,882 | ₩35,256 | ₩34,468 | ₩34,548 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,710 | ₩35,830 | ₩34,909 | ₩35,056 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,857 | ₩35,950 | ₩35,536 | ₩35,657 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,456 | ₩35,777 | ₩35,456 | ₩35,777 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,349 | ₩35,603 | ₩35,042 | ₩35,563 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,229 | ₩35,603 | ₩35,216 | ₩35,443 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,336 | ₩35,523 | ₩35,162 | ₩35,349 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,122 | ₩35,657 | ₩35,002 | ₩35,323 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,349 | ₩35,630 | ₩35,069 | ₩35,269 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,869 | ₩35,403 | ₩34,762 | ₩35,336 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,829 | ₩35,550 | ₩34,762 | ₩34,975 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩34,909 | ₩35,189 | ₩34,575 | ₩34,975 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,149 | ₩35,269 | ₩34,788 | ₩34,882 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩34,922 | ₩35,389 | ₩34,922 | ₩35,243 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩35,015 | ₩35,376 | ₩34,895 | ₩35,056 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,216 | ₩35,429 | ₩34,949 | ₩35,015 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,202 | ₩35,456 | ₩35,109 | ₩35,309 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,122 | ₩35,283 | ₩35,015 | ₩35,256 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩34,935 | ₩35,323 | ₩34,869 | ₩35,082 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,548 | ₩35,202 | ₩34,455 | ₩34,829 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩34,882 | ₩35,456 | ₩34,802 | ₩35,029 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,588 | ₩35,042 | ₩34,388 | ₩34,762 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,802 | ₩35,029 | ₩34,374 | ₩34,575 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,109 | ₩35,162 | ₩34,722 | ₩34,788 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,162 | ₩35,336 | ₩34,949 | ₩35,015 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩34,962 | ₩35,323 | ₩34,762 | ₩34,855 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,602 | ₩35,002 | ₩34,481 | ₩34,882 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,415 | ₩34,722 | ₩34,161 | ₩34,655 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩34,882 | ₩35,029 | ₩34,121 | ₩34,361 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,214 | ₩34,909 | ₩33,960 | ₩34,775 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,201 | ₩34,388 | ₩33,907 | ₩34,228 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,067 | ₩34,254 | ₩33,934 | ₩34,134 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,107 | ₩34,121 | ₩33,587 | ₩33,920 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,188 | ₩34,535 | ₩33,907 | ₩34,081 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,241 | ₩34,561 | ₩34,174 | ₩34,294 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,880 | ₩34,201 | ₩33,774 | ₩34,161 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,027 | ₩34,228 | ₩33,560 | ₩33,934 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩33,894 | ₩34,281 | ₩33,587 | ₩33,693 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,346 | ₩34,481 | ₩33,306 | ₩34,308 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,653 | ₩34,001 | ₩33,092 | ₩33,119 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,733 | ₩33,827 | ₩33,306 | ₩33,346 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,880 | ₩34,174 | ₩33,573 | ₩33,800 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,842 | ₩34,935 | ₩33,840 | ₩34,027 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,029 | ₩35,176 | ₩34,348 | ₩34,922 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,483 | ₩35,857 | ₩34,922 | ₩35,082 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,670 | ₩35,884 | ₩35,496 | ₩35,817 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,723 | ₩36,124 | ₩35,576 | ₩35,830 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,857 | ₩36,071 | ₩35,389 | ₩35,790 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,867 | ₩35,710 | ₩33,106 | ₩35,683 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,147 | ₩34,575 | ₩33,400 | ₩33,493 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,415 | ₩34,628 | ₩34,201 | ₩34,241 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,775 | ₩35,069 | ₩34,415 | ₩34,455 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,283 | ₩35,283 | ₩34,428 | ₩34,708 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,256 | ₩35,483 | ₩35,029 | ₩35,389 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,815 | ₩35,429 | ₩34,415 | ₩35,363 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,550 | ₩35,550 | ₩34,708 | ₩34,788 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,803 | ₩36,071 | ₩35,550 | ₩35,630 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,389 | ₩35,857 | ₩35,363 | ₩35,723 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,389 | ₩35,523 | ₩35,136 | ₩35,149 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,056 | ₩35,403 | ₩34,909 | ₩35,256 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,283 | ₩35,536 | ₩34,975 | ₩35,056 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,243 | ₩35,563 | ₩35,122 | ₩35,229 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩34,922 | ₩35,563 | ₩34,788 | ₩35,309 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,668 | ₩34,949 | ₩34,321 | ₩34,748 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,523 | ₩35,657 | ₩34,561 | ₩34,602 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,737 | ₩36,217 | ₩35,363 | ₩35,483 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,615 | ₩35,603 | ₩34,602 | ₩35,576 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,561 | ₩34,922 | ₩34,374 | ₩34,842 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,389 | ₩35,697 | ₩34,388 | ₩34,428 | -2.72% | 319.6만 |
|---|