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 | ₩38,768 | ₩39,195 | ₩38,528 | ₩38,875 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,314 | ₩38,928 | ₩38,020 | ₩38,674 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,060 | ₩38,514 | ₩37,753 | ₩38,194 | +0.35% | 389만 |
| 2026.10.06 | ₩38,594 | ₩38,701 | ₩37,767 | ₩38,114 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,247 | ₩38,688 | ₩37,927 | ₩38,648 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,714 | ₩38,714 | ₩37,646 | ₩38,301 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,314 | ₩38,341 | ₩37,633 | ₩38,234 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,100 | ₩38,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,247 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,781 | ₩38,781 | ₩37,620 | ₩38,074 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,833 | ₩38,888 | ₩37,353 | ₩38,848 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,767 | ₩38,180 | ₩37,700 | ₩38,034 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,673 | ₩38,381 | ₩37,633 | ₩37,967 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,728 | ₩38,861 | ₩37,460 | ₩37,540 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,076 | ₩40,303 | ₩38,848 | ₩39,048 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,836 | ₩39,996 | ₩39,515 | ₩39,649 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,303 | ₩40,343 | ₩39,422 | ₩39,756 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,236 | ₩40,623 | ₩40,036 | ₩40,290 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,517 | ₩40,904 | ₩39,996 | ₩40,303 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,303 | ₩40,864 | ₩40,049 | ₩40,637 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,582 | ₩40,984 | ₩39,555 | ₩40,797 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,342 | ₩39,622 | ₩39,021 | ₩39,302 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,569 | ₩39,609 | ₩38,808 | ₩39,222 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,462 | ₩39,796 | ₩39,008 | ₩39,529 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,183 | ₩40,303 | ₩39,262 | ₩39,809 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,104 | ₩41,238 | ₩40,517 | ₩40,570 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,318 | ₩41,464 | ₩40,957 | ₩41,318 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩40,984 | ₩41,812 | ₩40,770 | ₩40,917 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,810 | ₩41,331 | ₩40,770 | ₩40,890 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,144 | ₩41,371 | ₩40,971 | ₩40,997 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩41,865 | ₩42,052 | ₩41,251 | ₩41,344 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,224 | ₩42,265 | ₩40,917 | ₩41,638 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,398 | ₩41,518 | ₩41,051 | ₩41,331 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,717 | ₩41,411 | ₩40,343 | ₩41,278 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,131 | ₩41,238 | ₩40,477 | ₩41,064 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩39,889 | ₩40,610 | ₩39,769 | ₩40,557 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,048 | ₩39,689 | ₩38,875 | ₩39,582 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,235 | ₩39,622 | ₩38,714 | ₩39,315 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,848 | ₩39,582 | ₩38,594 | ₩39,235 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,394 | ₩38,928 | ₩38,140 | ₩38,314 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,754 | ₩39,048 | ₩38,541 | ₩38,928 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,381 | ₩38,835 | ₩38,247 | ₩38,634 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩37,980 | ₩38,447 | ₩37,673 | ₩38,274 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,833 | ₩38,341 | ₩37,727 | ₩38,220 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,820 | ₩38,220 | ₩37,660 | ₩38,034 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,275 | ₩39,435 | ₩37,900 | ₩38,074 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩39,956 | ₩41,224 | ₩38,901 | ₩39,609 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩37,967 | ₩38,941 | ₩37,500 | ₩38,795 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,233 | ₩38,287 | ₩36,752 | ₩38,167 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,179 | ₩37,887 | ₩36,979 | ₩37,299 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,046 | ₩37,299 | ₩36,605 | ₩36,792 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,673 | ₩37,887 | ₩36,872 | ₩37,500 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,673 | ₩38,795 | ₩37,540 | ₩38,474 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,699 | ₩37,740 | ₩36,338 | ₩37,620 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,285 | ₩36,859 | ₩35,697 | ₩36,432 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,177 | ₩35,898 | ₩35,177 | ₩35,724 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,311 | ₩36,378 | ₩35,097 | ₩35,150 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩36,966 | ₩37,099 | ₩36,378 | ₩36,498 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,446 | ₩37,566 | ₩36,712 | ₩36,752 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩37,913 | ₩38,261 | ₩37,740 | ₩37,767 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,381 | ₩38,688 | ₩37,807 | ₩37,953 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,727 | ₩38,314 | ₩37,620 | ₩38,301 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,845 | ₩37,887 | ₩36,672 | ₩37,353 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,805 | ₩37,019 | ₩36,405 | ₩36,845 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩36,926 | ₩37,366 | ₩36,659 | ₩37,019 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,126 | ₩37,259 | ₩36,298 | ₩36,538 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,644 | ₩36,752 | ₩35,644 | ₩36,699 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,071 | ₩36,191 | ₩35,510 | ₩35,671 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,085 | ₩36,311 | ₩35,764 | ₩35,938 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,364 | ₩35,671 | ₩34,963 | ₩35,564 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,376 | ₩35,604 | ₩34,015 | ₩35,564 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,254 | ₩35,190 | ₩33,094 | ₩34,416 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,588 | ₩33,908 | ₩32,841 | ₩33,148 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,256 | ₩34,589 | ₩33,561 | ₩33,722 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,695 | ₩34,216 | ₩33,695 | ₩33,922 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,802 | ₩33,908 | ₩33,361 | ₩33,415 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,695 | ₩34,309 | ₩33,375 | ₩33,682 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩32,894 | ₩33,428 | ₩32,587 | ₩33,348 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,736 | ₩34,736 | ₩32,507 | ₩32,854 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,683 | ₩34,696 | ₩33,268 | ₩33,748 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,015 | ₩35,497 | ₩34,015 | ₩34,683 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,336 | ₩34,696 | ₩33,575 | ₩34,616 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,282 | ₩34,483 | ₩33,748 | ₩34,309 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,671 | ₩35,711 | ₩34,069 | ₩34,282 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩35,898 | ₩35,991 | ₩35,030 | ₩35,110 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,485 | ₩36,872 | ₩35,978 | ₩36,004 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,258 | ₩36,699 | ₩36,031 | ₩36,311 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,205 | ₩36,258 | ₩35,364 | ₩36,125 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩35,964 | ₩36,418 | ₩35,898 | ₩36,392 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,270 | ₩36,044 | ₩35,083 | ₩35,831 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩34,923 | ₩35,190 | ₩34,496 | ₩34,776 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,844 | ₩36,125 | ₩34,950 | ₩35,257 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩34,896 | ₩35,871 | ₩34,696 | ₩35,777 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,270 | ₩35,364 | ₩34,696 | ₩34,843 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,310 | ₩35,644 | ₩35,043 | ₩35,404 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩34,950 | ₩36,098 | ₩34,790 | ₩35,524 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,549 | ₩35,123 | ₩34,389 | ₩34,976 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,057 | ₩35,377 | ₩34,216 | ₩34,563 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,429 | ₩35,177 | ₩34,242 | ₩35,057 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩34,896 | ₩34,976 | ₩34,149 | ₩34,402 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,070 | ₩35,537 | ₩34,803 | ₩35,030 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,629 | ₩35,177 | ₩34,629 | ₩35,070 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,043 | ₩35,310 | ₩34,429 | ₩34,603 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,684 | ₩35,884 | ₩34,763 | ₩35,043 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,270 | ₩35,884 | ₩35,270 | ₩35,591 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,058 | ₩36,325 | ₩35,123 | ₩35,430 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,525 | ₩37,019 | ₩35,203 | ₩36,058 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,791 | ₩36,085 | ₩34,669 | ₩36,071 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩34,976 | ₩36,125 | ₩34,763 | ₩36,098 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,309 | ₩35,457 | ₩34,309 | ₩34,976 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩34,976 | ₩35,030 | ₩33,748 | ₩33,962 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩34,976 | ₩35,230 | ₩34,416 | ₩34,442 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,830 | ₩35,644 | ₩34,830 | ₩35,030 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,723 | ₩35,484 | ₩34,629 | ₩35,137 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,830 | ₩35,070 | ₩34,496 | ₩35,030 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,457 | ₩35,577 | ₩34,896 | ₩34,923 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩34,870 | ₩35,524 | ₩34,870 | ₩35,257 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,364 | ₩35,430 | ₩34,816 | ₩34,976 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,430 | ₩35,604 | ₩34,629 | ₩35,123 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,017 | ₩35,884 | ₩34,536 | ₩35,577 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,643 | ₩35,404 | ₩34,456 | ₩35,270 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,669 | ₩34,870 | ₩34,496 | ₩34,669 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,469 | ₩35,003 | ₩34,162 | ₩34,723 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩34,002 | ₩34,536 | ₩33,855 | ₩34,429 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,748 | ₩34,122 | ₩33,548 | ₩33,815 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,321 | ₩33,908 | ₩33,268 | ₩33,415 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,587 | ₩33,321 | ₩32,574 | ₩33,294 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,707 | ₩33,014 | ₩32,600 | ₩32,680 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,067 | ₩33,228 | ₩32,680 | ₩32,827 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,841 | ₩33,334 | ₩32,841 | ₩33,228 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,507 | ₩32,907 | ₩32,507 | ₩32,614 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,560 | ₩32,961 | ₩32,333 | ₩32,667 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,747 | ₩32,961 | ₩32,146 | ₩32,574 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,415 | ₩33,949 | ₩32,707 | ₩32,987 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,468 | ₩34,055 | ₩32,867 | ₩33,281 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,547 | ₩33,148 | ₩32,467 | ₩33,081 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,280 | ₩32,667 | ₩31,906 | ₩32,360 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,173 | ₩32,667 | ₩32,173 | ₩32,387 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,266 | ₩32,520 | ₩31,759 | ₩32,400 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,066 | ₩32,347 | ₩31,746 | ₩31,999 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,640 | ₩32,894 | ₩32,240 | ₩32,387 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,826 | ₩32,347 | ₩31,746 | ₩32,106 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,040 | ₩32,574 | ₩31,385 | ₩31,946 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,347 | ₩32,734 | ₩32,053 | ₩32,173 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,547 | ₩32,867 | ₩32,373 | ₩32,493 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,773 | ₩32,520 | ₩31,773 | ₩32,307 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩31,946 | ₩32,053 | ₩31,439 | ₩31,639 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩31,933 | ₩32,427 | ₩31,412 | ₩31,479 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩31,906 | ₩32,560 | ₩31,906 | ₩32,360 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,707 | ₩32,734 | ₩31,933 | ₩32,080 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,507 | ₩32,841 | ₩31,999 | ₩32,760 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,093 | ₩32,867 | ₩31,866 | ₩32,867 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,173 | ₩32,800 | ₩32,106 | ₩32,413 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,786 | ₩32,493 | ₩31,759 | ₩32,080 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,425 | ₩32,146 | ₩31,425 | ₩31,786 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,040 | ₩32,293 | ₩31,719 | ₩31,999 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,320 | ₩32,627 | ₩31,999 | ₩32,427 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,492 | ₩32,587 | ₩31,492 | ₩32,467 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,038 | ₩31,492 | ₩30,771 | ₩31,479 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,584 | ₩31,239 | ₩30,478 | ₩30,945 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,345 | ₩31,519 | ₩30,598 | ₩30,705 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,065 | ₩31,773 | ₩30,972 | ₩31,572 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,212 | ₩31,319 | ₩30,945 | ₩31,185 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩30,998 | ₩31,319 | ₩30,638 | ₩31,172 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,384 | ₩31,092 | ₩30,371 | ₩30,958 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩29,944 | ₩30,397 | ₩29,783 | ₩30,331 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,132 | ₩31,305 | ₩29,690 | ₩29,904 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,359 | ₩31,572 | ₩30,691 | ₩30,998 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,531 | ₩31,732 | ₩30,478 | ₩31,479 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩29,970 | ₩30,584 | ₩29,637 | ₩30,357 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,053 | ₩32,253 | ₩29,917 | ₩30,037 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,067 | ₩33,241 | ₩31,532 | ₩32,320 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,041 | ₩33,361 | ₩32,600 | ₩32,961 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,364 | ₩35,524 | ₩33,174 | ₩33,388 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,205 | ₩36,325 | ₩35,470 | ₩35,737 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,737 | ₩36,165 | ₩35,484 | ₩36,085 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,604 | ₩35,791 | ₩35,110 | ₩35,737 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,591 | ₩36,031 | ₩35,404 | ₩35,497 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,804 | ₩35,924 | ₩35,457 | ₩35,577 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩35,938 | ₩36,004 | ₩35,631 | ₩35,911 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,551 | ₩35,884 | ₩35,470 | ₩35,818 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩34,990 | ₩35,844 | ₩34,936 | ₩35,684 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,736 | ₩35,137 | ₩34,723 | ₩34,883 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩34,870 | ₩35,243 | ₩34,456 | ₩34,536 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,697 | ₩35,818 | ₩34,896 | ₩35,043 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,844 | ₩35,938 | ₩35,524 | ₩35,644 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,444 | ₩35,764 | ₩35,444 | ₩35,764 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,337 | ₩35,591 | ₩35,030 | ₩35,551 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,217 | ₩35,591 | ₩35,203 | ₩35,430 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,324 | ₩35,510 | ₩35,150 | ₩35,337 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,110 | ₩35,644 | ₩34,990 | ₩35,310 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,337 | ₩35,617 | ₩35,057 | ₩35,257 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,856 | ₩35,390 | ₩34,750 | ₩35,324 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,816 | ₩35,537 | ₩34,750 | ₩34,963 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩34,896 | ₩35,177 | ₩34,563 | ₩34,963 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,137 | ₩35,257 | ₩34,776 | ₩34,870 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩34,910 | ₩35,377 | ₩34,910 | ₩35,230 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩35,003 | ₩35,364 | ₩34,883 | ₩35,043 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,203 | ₩35,417 | ₩34,936 | ₩35,003 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,190 | ₩35,444 | ₩35,097 | ₩35,297 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,110 | ₩35,270 | ₩35,003 | ₩35,243 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩34,923 | ₩35,310 | ₩34,856 | ₩35,070 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,536 | ₩35,190 | ₩34,442 | ₩34,816 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩34,870 | ₩35,444 | ₩34,790 | ₩35,017 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,576 | ₩35,030 | ₩34,376 | ₩34,750 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,790 | ₩35,017 | ₩34,362 | ₩34,563 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,097 | ₩35,150 | ₩34,709 | ₩34,776 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,150 | ₩35,324 | ₩34,936 | ₩35,003 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩34,950 | ₩35,310 | ₩34,750 | ₩34,843 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,589 | ₩34,990 | ₩34,469 | ₩34,870 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,402 | ₩34,709 | ₩34,149 | ₩34,643 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩34,870 | ₩35,017 | ₩34,109 | ₩34,349 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,202 | ₩34,896 | ₩33,949 | ₩34,763 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,189 | ₩34,376 | ₩33,895 | ₩34,216 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,055 | ₩34,242 | ₩33,922 | ₩34,122 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,095 | ₩34,109 | ₩33,575 | ₩33,908 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,175 | ₩34,523 | ₩33,895 | ₩34,069 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,229 | ₩34,549 | ₩34,162 | ₩34,282 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,868 | ₩34,189 | ₩33,762 | ₩34,149 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,015 | ₩34,216 | ₩33,548 | ₩33,922 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩33,882 | ₩34,269 | ₩33,575 | ₩33,682 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,334 | ₩34,469 | ₩33,294 | ₩34,296 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,641 | ₩33,989 | ₩33,081 | ₩33,108 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,722 | ₩33,815 | ₩33,294 | ₩33,334 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,868 | ₩34,162 | ₩33,561 | ₩33,788 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,830 | ₩34,923 | ₩33,828 | ₩34,015 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,017 | ₩35,163 | ₩34,336 | ₩34,910 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,470 | ₩35,844 | ₩34,910 | ₩35,070 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,657 | ₩35,871 | ₩35,484 | ₩35,804 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,711 | ₩36,111 | ₩35,564 | ₩35,818 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,844 | ₩36,058 | ₩35,377 | ₩35,777 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,855 | ₩35,697 | ₩33,094 | ₩35,671 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,135 | ₩34,563 | ₩33,388 | ₩33,481 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,402 | ₩34,616 | ₩34,189 | ₩34,229 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,763 | ₩35,057 | ₩34,402 | ₩34,442 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,270 | ₩35,270 | ₩34,416 | ₩34,696 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,243 | ₩35,470 | ₩35,017 | ₩35,377 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,803 | ₩35,417 | ₩34,402 | ₩35,350 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,537 | ₩35,537 | ₩34,696 | ₩34,776 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,791 | ₩36,058 | ₩35,537 | ₩35,617 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,377 | ₩35,844 | ₩35,350 | ₩35,711 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,377 | ₩35,510 | ₩35,123 | ₩35,137 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,043 | ₩35,390 | ₩34,896 | ₩35,243 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,270 | ₩35,524 | ₩34,963 | ₩35,043 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,230 | ₩35,551 | ₩35,110 | ₩35,217 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩34,910 | ₩35,551 | ₩34,776 | ₩35,297 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,656 | ₩34,936 | ₩34,309 | ₩34,736 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,510 | ₩35,644 | ₩34,549 | ₩34,589 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,724 | ₩36,205 | ₩35,350 | ₩35,470 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,603 | ₩35,591 | ₩34,589 | ₩35,564 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,549 | ₩34,910 | ₩34,362 | ₩34,830 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,377 | ₩35,684 | ₩34,376 | ₩34,416 | -2.72% | 319.6만 |
|---|