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 | ₩38,801 | ₩39,228 | ₩38,560 | ₩38,908 | +0.28% | 334.2만 |
| 2026.10.08 | ₩38,346 | ₩38,961 | ₩38,052 | ₩38,707 | +0.94% | 432.4만 |
| 2026.10.07 | ₩38,092 | ₩38,547 | ₩37,785 | ₩38,226 | +0.35% | 389만 |
| 2026.10.06 | ₩38,627 | ₩38,734 | ₩37,799 | ₩38,146 | -1.25% | 352.6만 |
| 2026.10.05 | ₩38,280 | ₩38,720 | ₩37,959 | ₩38,680 | +1.05% | 358.4만 |
| 2026.10.02 | ₩38,747 | ₩38,747 | ₩37,678 | ₩38,333 | -1.07% | 325.3만 |
| 2026.10.01 | ₩38,346 | ₩38,373 | ₩37,665 | ₩38,266 | -0.21% | 338.6만 |
| 2026.09.30 | ₩38,133 | ₩38,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,280 |
| +0.39% |
| 369만 |
| 2026.09.29 | ₩38,814 | ₩38,814 | ₩37,652 | ₩38,106 | -1.82% | 590.6만 |
|---|
| 2026.09.28 | ₩37,865 | ₩38,921 | ₩37,384 | ₩38,881 | +2.68% | 509.7만 |
|---|
| 2026.09.25 | ₩37,799 | ₩38,213 | ₩37,732 | ₩38,066 | +0.71% | 283.5만 |
|---|
| 2026.09.24 | ₩37,705 | ₩38,413 | ₩37,665 | ₩37,999 | +0.78% | 426.9만 |
|---|
| 2026.09.23 | ₩38,761 | ₩38,894 | ₩37,491 | ₩37,571 | -3.07% | 875.6만 |
|---|
| 2026.09.22 | ₩40,110 | ₩40,337 | ₩38,881 | ₩39,081 | -2.56% | 426.7만 |
|---|
| 2026.09.21 | ₩39,870 | ₩40,030 | ₩39,549 | ₩39,682 | -0.47% | 322.6만 |
|---|
| 2026.09.18 | ₩40,337 | ₩40,377 | ₩39,455 | ₩39,789 | -1.36% | 1531.8만 |
|---|
| 2026.09.17 | ₩40,270 | ₩40,658 | ₩40,070 | ₩40,324 | +0.13% | 263.2만 |
|---|
| 2026.09.16 | ₩40,551 | ₩40,938 | ₩40,030 | ₩40,337 | -0.53% | 320.1만 |
|---|
| 2026.09.15 | ₩40,337 | ₩40,898 | ₩40,083 | ₩40,671 | +0.83% | 296만 |
|---|
| 2026.09.14 | ₩39,616 | ₩41,019 | ₩39,589 | ₩40,832 | +3.07% | 352.8만 |
|---|
| 2026.09.11 | ₩39,375 | ₩39,656 | ₩39,054 | ₩39,335 | -0.10% | 348만 |
|---|
| 2026.09.10 | ₩39,602 | ₩39,642 | ₩38,841 | ₩39,255 | -0.88% | 337.1만 |
|---|
| 2026.09.09 | ₩39,495 | ₩39,829 | ₩39,041 | ₩39,562 | +0.17% | 397.3만 |
|---|
| 2026.09.08 | ₩40,217 | ₩40,337 | ₩39,295 | ₩39,843 | -0.93% | 382만 |
|---|
| 2026.09.04 | ₩41,139 | ₩41,272 | ₩40,551 | ₩40,604 | -1.30% | 401.3만 |
|---|
| 2026.09.03 | ₩41,353 | ₩41,500 | ₩40,992 | ₩41,353 | 0.00% | 381만 |
|---|
| 2026.09.02 | ₩41,019 | ₩41,847 | ₩40,805 | ₩40,952 | -0.16% | 370.5만 |
|---|
| 2026.09.01 | ₩40,845 | ₩41,366 | ₩40,805 | ₩40,925 | +0.20% | 341.4만 |
|---|
| 2026.08.31 | ₩41,179 | ₩41,406 | ₩41,005 | ₩41,032 | -0.36% | 509.2만 |
|---|
| 2026.08.28 | ₩41,900 | ₩42,087 | ₩41,286 | ₩41,379 | -1.24% | 526.8만 |
|---|
| 2026.08.27 | ₩41,259 | ₩42,301 | ₩40,952 | ₩41,673 | +1.00% | 578.4만 |
|---|
| 2026.08.26 | ₩41,433 | ₩41,553 | ₩41,085 | ₩41,366 | -0.16% | 271만 |
|---|
| 2026.08.25 | ₩40,751 | ₩41,446 | ₩40,377 | ₩41,313 | +1.38% | 219.6만 |
|---|
| 2026.08.24 | ₩41,166 | ₩41,272 | ₩40,511 | ₩41,099 | -0.16% | 305.3만 |
|---|
| 2026.08.21 | ₩39,923 | ₩40,644 | ₩39,803 | ₩40,591 | +1.67% | 328.5만 |
|---|
| 2026.08.20 | ₩39,081 | ₩39,723 | ₩38,908 | ₩39,616 | +1.37% | 252만 |
|---|
| 2026.08.19 | ₩39,268 | ₩39,656 | ₩38,747 | ₩39,348 | +0.20% | 312.8만 |
|---|
| 2026.08.18 | ₩38,881 | ₩39,616 | ₩38,627 | ₩39,268 | +1.00% | 409.7만 |
|---|
| 2026.08.17 | ₩38,427 | ₩38,961 | ₩38,173 | ₩38,346 | -0.21% | 330.9만 |
|---|
| 2026.08.14 | ₩38,787 | ₩39,081 | ₩38,573 | ₩38,961 | +0.45% | 216만 |
|---|
| 2026.08.13 | ₩38,413 | ₩38,867 | ₩38,280 | ₩38,667 | +0.66% | 322.3만 |
|---|
| 2026.08.12 | ₩38,012 | ₩38,480 | ₩37,705 | ₩38,306 | +0.77% | 317.5만 |
|---|
| 2026.08.11 | ₩37,865 | ₩38,373 | ₩37,758 | ₩38,253 | +1.02% | 356만 |
|---|
| 2026.08.10 | ₩37,852 | ₩38,253 | ₩37,692 | ₩38,066 | +0.56% | 343.5만 |
|---|
| 2026.08.07 | ₩39,308 | ₩39,469 | ₩37,932 | ₩38,106 | -3.06% | 454.3만 |
|---|
| 2026.08.06 | ₩39,990 | ₩41,259 | ₩38,934 | ₩39,642 | -0.87% | 768.7만 |
|---|
| 2026.08.05 | ₩37,999 | ₩38,974 | ₩37,531 | ₩38,827 | +2.18% | 734.2만 |
|---|
| 2026.08.04 | ₩37,264 | ₩38,320 | ₩36,783 | ₩38,199 | +2.51% | 504.6만 |
|---|
| 2026.08.03 | ₩37,211 | ₩37,919 | ₩37,010 | ₩37,331 | +0.32% | 335.9만 |
|---|
| 2026.07.31 | ₩37,077 | ₩37,331 | ₩36,636 | ₩36,823 | -0.68% | 408.4만 |
|---|
| 2026.07.30 | ₩37,705 | ₩37,919 | ₩36,903 | ₩37,531 | -0.46% | 319.7만 |
|---|
| 2026.07.29 | ₩37,705 | ₩38,827 | ₩37,571 | ₩38,507 | +2.13% | 396.6만 |
|---|
| 2026.07.28 | ₩36,730 | ₩37,772 | ₩36,369 | ₩37,652 | +2.51% | 269.4만 |
|---|
| 2026.07.27 | ₩36,315 | ₩36,890 | ₩35,728 | ₩36,462 | +0.40% | 312만 |
|---|
| 2026.07.24 | ₩35,206 | ₩35,928 | ₩35,206 | ₩35,754 | +1.56% | 313.7만 |
|---|
| 2026.07.23 | ₩36,342 | ₩36,409 | ₩35,126 | ₩35,180 | -3.20% | 467.3만 |
|---|
| 2026.07.22 | ₩36,997 | ₩37,130 | ₩36,409 | ₩36,529 | -1.26% | 310.8만 |
|---|
| 2026.07.21 | ₩37,478 | ₩37,598 | ₩36,743 | ₩36,783 | -1.85% | 323만 |
|---|
| 2026.07.20 | ₩37,946 | ₩38,293 | ₩37,772 | ₩37,799 | -0.39% | 277.9만 |
|---|
| 2026.07.17 | ₩38,413 | ₩38,720 | ₩37,839 | ₩37,986 | -1.11% | 269만 |
|---|
| 2026.07.16 | ₩37,758 | ₩38,346 | ₩37,652 | ₩38,333 | +1.52% | 319.1만 |
|---|
| 2026.07.15 | ₩36,877 | ₩37,919 | ₩36,703 | ₩37,384 | +1.38% | 315만 |
|---|
| 2026.07.14 | ₩36,837 | ₩37,050 | ₩36,436 | ₩36,877 | +0.11% | 244.2만 |
|---|
| 2026.07.13 | ₩36,957 | ₩37,398 | ₩36,690 | ₩37,050 | +0.25% | 257.8만 |
|---|
| 2026.07.10 | ₩37,157 | ₩37,291 | ₩36,329 | ₩36,569 | -1.58% | 216.6만 |
|---|
| 2026.07.09 | ₩35,674 | ₩36,783 | ₩35,674 | ₩36,730 | +2.96% | 353만 |
|---|
| 2026.07.08 | ₩36,102 | ₩36,222 | ₩35,541 | ₩35,701 | -1.11% | 365.7만 |
|---|
| 2026.07.07 | ₩36,115 | ₩36,342 | ₩35,794 | ₩35,968 | -0.41% | 372.2만 |
|---|
| 2026.07.06 | ₩35,394 | ₩35,701 | ₩34,993 | ₩35,594 | +0.57% | 439.8만 |
|---|
| 2026.07.02 | ₩34,405 | ₩35,634 | ₩34,044 | ₩35,594 | +3.46% | 622.7만 |
|---|
| 2026.07.01 | ₩33,282 | ₩35,220 | ₩33,122 | ₩34,445 | +3.49% | 713.5만 |
|---|
| 2026.06.30 | ₩33,617 | ₩33,937 | ₩32,868 | ₩33,176 | -1.31% | 1366.3만 |
|---|
| 2026.06.29 | ₩34,285 | ₩34,619 | ₩33,590 | ₩33,750 | -1.56% | 429.4만 |
|---|
| 2026.06.26 | ₩33,723 | ₩34,244 | ₩33,723 | ₩33,951 | +0.67% | 656.9만 |
|---|
| 2026.06.25 | ₩33,830 | ₩33,937 | ₩33,389 | ₩33,443 | -1.15% | 438만 |
|---|
| 2026.06.24 | ₩33,723 | ₩34,338 | ₩33,403 | ₩33,710 | -0.04% | 693만 |
|---|
| 2026.06.23 | ₩32,922 | ₩33,456 | ₩32,614 | ₩33,376 | +1.38% | 668.3만 |
|---|
| 2026.06.22 | ₩34,766 | ₩34,766 | ₩32,534 | ₩32,882 | -5.42% | 768만 |
|---|
| 2026.06.18 | ₩34,712 | ₩34,725 | ₩33,296 | ₩33,777 | -2.69% | 2870.9만 |
|---|
| 2026.06.17 | ₩34,044 | ₩35,527 | ₩34,044 | ₩34,712 | +1.96% | 617.7만 |
|---|
| 2026.06.16 | ₩34,365 | ₩34,725 | ₩33,603 | ₩34,645 | +0.82% | 703.2만 |
|---|
| 2026.06.15 | ₩34,311 | ₩34,512 | ₩33,777 | ₩34,338 | +0.08% | 754.5만 |
|---|
| 2026.06.12 | ₩35,701 | ₩35,741 | ₩34,098 | ₩34,311 | -3.89% | 680.4만 |
|---|
| 2026.06.11 | ₩35,928 | ₩36,022 | ₩35,060 | ₩35,140 | -2.19% | 397.9만 |
|---|
| 2026.06.10 | ₩36,516 | ₩36,903 | ₩36,008 | ₩36,035 | -1.32% | 345.7만 |
|---|
| 2026.06.09 | ₩36,289 | ₩36,730 | ₩36,062 | ₩36,342 | +0.15% | 469.2만 |
|---|
| 2026.06.08 | ₩36,235 | ₩36,289 | ₩35,394 | ₩36,155 | -0.22% | 390.7만 |
|---|
| 2026.06.05 | ₩35,995 | ₩36,449 | ₩35,928 | ₩36,422 | +1.19% | 363.4만 |
|---|
| 2026.06.04 | ₩35,300 | ₩36,075 | ₩35,113 | ₩35,861 | +1.59% | 364.4만 |
|---|
| 2026.06.03 | ₩34,953 | ₩35,220 | ₩34,525 | ₩34,806 | -0.42% | 357.9만 |
|---|
| 2026.06.02 | ₩35,875 | ₩36,155 | ₩34,979 | ₩35,287 | -1.64% | 608.4만 |
|---|
| 2026.06.01 | ₩34,926 | ₩35,901 | ₩34,725 | ₩35,808 | +2.52% | 349.6만 |
|---|
| 2026.05.29 | ₩35,300 | ₩35,394 | ₩34,725 | ₩34,872 | -1.21% | 660.8만 |
|---|
| 2026.05.28 | ₩35,340 | ₩35,674 | ₩35,073 | ₩35,434 | +0.26% | 300.8만 |
|---|
| 2026.05.27 | ₩34,979 | ₩36,128 | ₩34,819 | ₩35,554 | +1.64% | 473만 |
|---|
| 2026.05.26 | ₩34,579 | ₩35,153 | ₩34,418 | ₩35,006 | +1.24% | 350.7만 |
|---|
| 2026.05.22 | ₩35,086 | ₩35,407 | ₩34,244 | ₩34,592 | -1.41% | 384.4만 |
|---|
| 2026.05.21 | ₩34,458 | ₩35,206 | ₩34,271 | ₩35,086 | +1.82% | 448만 |
|---|
| 2026.05.20 | ₩34,926 | ₩35,006 | ₩34,178 | ₩34,432 | -1.42% | 399.2만 |
|---|
| 2026.05.19 | ₩35,100 | ₩35,567 | ₩34,832 | ₩35,060 | -0.11% | 338.3만 |
|---|
| 2026.05.18 | ₩34,659 | ₩35,206 | ₩34,659 | ₩35,100 | +1.27% | 318.5만 |
|---|
| 2026.05.15 | ₩35,073 | ₩35,340 | ₩34,458 | ₩34,632 | -1.26% | 334.3만 |
|---|
| 2026.05.14 | ₩35,714 | ₩35,915 | ₩34,792 | ₩35,073 | -1.80% | 424.1만 |
|---|
| 2026.05.13 | ₩35,300 | ₩35,915 | ₩35,300 | ₩35,621 | +0.91% | 396만 |
|---|
| 2026.05.12 | ₩36,088 | ₩36,356 | ₩35,153 | ₩35,460 | -1.74% | 532.5만 |
|---|
| 2026.05.11 | ₩36,556 | ₩37,050 | ₩35,233 | ₩36,088 | -1.28% | 680.4만 |
|---|
| 2026.05.08 | ₩35,821 | ₩36,115 | ₩34,699 | ₩36,102 | +0.78% | 865.7만 |
|---|
| 2026.05.07 | ₩35,006 | ₩36,155 | ₩34,792 | ₩36,128 | +3.21% | 725.1만 |
|---|
| 2026.05.06 | ₩34,338 | ₩35,487 | ₩34,338 | ₩35,006 | +1.95% | 592.5만 |
|---|
| 2026.05.05 | ₩35,006 | ₩35,060 | ₩33,777 | ₩33,991 | -2.90% | 500.9만 |
|---|
| 2026.05.04 | ₩35,006 | ₩35,260 | ₩34,445 | ₩34,472 | -1.53% | 426.3만 |
|---|
| 2026.05.01 | ₩34,859 | ₩35,674 | ₩34,859 | ₩35,060 | +0.57% | 417.4만 |
|---|
| 2026.04.30 | ₩34,752 | ₩35,514 | ₩34,659 | ₩35,166 | +1.19% | 431.1만 |
|---|
| 2026.04.29 | ₩34,859 | ₩35,100 | ₩34,525 | ₩35,060 | +0.57% | 345.8만 |
|---|
| 2026.04.28 | ₩35,487 | ₩35,607 | ₩34,926 | ₩34,953 | -1.51% | 429.8만 |
|---|
| 2026.04.27 | ₩34,899 | ₩35,554 | ₩34,899 | ₩35,287 | +1.11% | 286.8만 |
|---|
| 2026.04.24 | ₩35,394 | ₩35,460 | ₩34,846 | ₩35,006 | -1.09% | 356.1만 |
|---|
| 2026.04.23 | ₩35,460 | ₩35,634 | ₩34,659 | ₩35,153 | -0.87% | 315.2만 |
|---|
| 2026.04.22 | ₩35,046 | ₩35,915 | ₩34,565 | ₩35,607 | +1.60% | 300.5만 |
|---|
| 2026.04.21 | ₩34,672 | ₩35,434 | ₩34,485 | ₩35,300 | +1.81% | 374만 |
|---|
| 2026.04.20 | ₩34,699 | ₩34,899 | ₩34,525 | ₩34,699 | 0.00% | 249만 |
|---|
| 2026.04.17 | ₩34,498 | ₩35,033 | ₩34,191 | ₩34,752 | +0.74% | 264.6만 |
|---|
| 2026.04.16 | ₩34,031 | ₩34,565 | ₩33,884 | ₩34,458 | +1.26% | 307.9만 |
|---|
| 2026.04.15 | ₩33,777 | ₩34,151 | ₩33,576 | ₩33,844 | +0.20% | 320.2만 |
|---|
| 2026.04.14 | ₩33,349 | ₩33,937 | ₩33,296 | ₩33,443 | +0.28% | 283.6만 |
|---|
| 2026.04.13 | ₩32,614 | ₩33,349 | ₩32,601 | ₩33,323 | +2.17% | 376.1만 |
|---|
| 2026.04.10 | ₩32,735 | ₩33,042 | ₩32,628 | ₩32,708 | -0.08% | 259.8만 |
|---|
| 2026.04.09 | ₩33,095 | ₩33,256 | ₩32,708 | ₩32,855 | -0.73% | 311.1만 |
|---|
| 2026.04.08 | ₩32,868 | ₩33,363 | ₩32,868 | ₩33,256 | +1.18% | 368.8만 |
|---|
| 2026.04.07 | ₩32,534 | ₩32,935 | ₩32,534 | ₩32,641 | +0.33% | 275.4만 |
|---|
| 2026.04.06 | ₩32,588 | ₩32,989 | ₩32,361 | ₩32,695 | +0.33% | 267만 |
|---|
| 2026.04.02 | ₩32,775 | ₩32,989 | ₩32,174 | ₩32,601 | -0.53% | 477.6만 |
|---|
| 2026.04.01 | ₩33,443 | ₩33,977 | ₩32,735 | ₩33,015 | -1.28% | 560.5만 |
|---|
| 2026.03.31 | ₩33,496 | ₩34,084 | ₩32,895 | ₩33,309 | -0.56% | 3050.8만 |
|---|
| 2026.03.30 | ₩32,574 | ₩33,176 | ₩32,494 | ₩33,109 | +1.64% | 540.6만 |
|---|
| 2026.03.27 | ₩32,307 | ₩32,695 | ₩31,933 | ₩32,387 | +0.25% | 471.6만 |
|---|
| 2026.03.26 | ₩32,200 | ₩32,695 | ₩32,200 | ₩32,414 | +0.66% | 222.3만 |
|---|
| 2026.03.25 | ₩32,294 | ₩32,548 | ₩31,786 | ₩32,427 | +0.41% | 283.3만 |
|---|
| 2026.03.24 | ₩32,093 | ₩32,374 | ₩31,773 | ₩32,027 | -0.21% | 450.5만 |
|---|
| 2026.03.23 | ₩32,668 | ₩32,922 | ₩32,267 | ₩32,414 | -0.78% | 477만 |
|---|
| 2026.03.20 | ₩31,853 | ₩32,374 | ₩31,773 | ₩32,133 | +0.88% | 599만 |
|---|
| 2026.03.19 | ₩32,067 | ₩32,601 | ₩31,412 | ₩31,973 | -0.29% | 422.9만 |
|---|
| 2026.03.18 | ₩32,374 | ₩32,761 | ₩32,080 | ₩32,200 | -0.54% | 545.8만 |
|---|
| 2026.03.17 | ₩32,574 | ₩32,895 | ₩32,401 | ₩32,521 | -0.16% | 305.7만 |
|---|
| 2026.03.16 | ₩31,799 | ₩32,548 | ₩31,799 | ₩32,334 | +1.68% | 378.6만 |
|---|
| 2026.03.13 | ₩31,973 | ₩32,080 | ₩31,465 | ₩31,666 | -0.96% | 329.8만 |
|---|
| 2026.03.12 | ₩31,960 | ₩32,454 | ₩31,439 | ₩31,505 | -1.42% | 365.9만 |
|---|
| 2026.03.11 | ₩31,933 | ₩32,588 | ₩31,933 | ₩32,387 | +1.42% | 375.9만 |
|---|
| 2026.03.10 | ₩32,735 | ₩32,761 | ₩31,960 | ₩32,107 | -1.92% | 385.1만 |
|---|
| 2026.03.09 | ₩32,534 | ₩32,868 | ₩32,027 | ₩32,788 | +0.78% | 322.4만 |
|---|
| 2026.03.06 | ₩32,120 | ₩32,895 | ₩31,893 | ₩32,895 | +2.41% | 364.7만 |
|---|
| 2026.03.05 | ₩32,200 | ₩32,828 | ₩32,133 | ₩32,441 | +0.75% | 261.5만 |
|---|
| 2026.03.04 | ₩31,813 | ₩32,521 | ₩31,786 | ₩32,107 | +0.92% | 252.3만 |
|---|
| 2026.03.03 | ₩31,452 | ₩32,174 | ₩31,452 | ₩31,813 | +1.15% | 417.2만 |
|---|
| 2026.03.02 | ₩32,067 | ₩32,321 | ₩31,746 | ₩32,027 | -0.13% | 425.2만 |
|---|
| 2026.02.27 | ₩32,347 | ₩32,655 | ₩32,027 | ₩32,454 | +0.33% | 475.7만 |
|---|
| 2026.02.26 | ₩31,519 | ₩32,614 | ₩31,519 | ₩32,494 | +3.09% | 343.5만 |
|---|
| 2026.02.25 | ₩31,065 | ₩31,519 | ₩30,797 | ₩31,505 | +1.42% | 290.6만 |
|---|
| 2026.02.24 | ₩30,610 | ₩31,265 | ₩30,503 | ₩30,971 | +1.18% | 407.2만 |
|---|
| 2026.02.23 | ₩31,372 | ₩31,546 | ₩30,624 | ₩30,731 | -2.04% | 404.6만 |
|---|
| 2026.02.20 | ₩31,091 | ₩31,799 | ₩30,998 | ₩31,599 | +1.63% | 650.9만 |
|---|
| 2026.02.19 | ₩31,238 | ₩31,345 | ₩30,971 | ₩31,212 | -0.09% | 294.4만 |
|---|
| 2026.02.18 | ₩31,024 | ₩31,345 | ₩30,664 | ₩31,198 | +0.56% | 329.9만 |
|---|
| 2026.02.17 | ₩30,410 | ₩31,118 | ₩30,397 | ₩30,984 | +1.89% | 423.5만 |
|---|
| 2026.02.13 | ₩29,969 | ₩30,423 | ₩29,809 | ₩30,356 | +1.29% | 341.5만 |
|---|
| 2026.02.12 | ₩31,158 | ₩31,332 | ₩29,715 | ₩29,929 | -3.95% | 544.4만 |
|---|
| 2026.02.11 | ₩31,385 | ₩31,599 | ₩30,717 | ₩31,024 | -1.15% | 445.9만 |
|---|
| 2026.02.10 | ₩30,557 | ₩31,759 | ₩30,503 | ₩31,505 | +3.10% | 548.7만 |
|---|
| 2026.02.09 | ₩29,996 | ₩30,610 | ₩29,662 | ₩30,383 | +1.29% | 758.1만 |
|---|
| 2026.02.06 | ₩32,080 | ₩32,280 | ₩29,942 | ₩30,062 | -6.29% | 916만 |
|---|
| 2026.02.05 | ₩33,095 | ₩33,269 | ₩31,559 | ₩32,347 | -2.26% | 819.6만 |
|---|
| 2026.02.04 | ₩33,069 | ₩33,389 | ₩32,628 | ₩32,989 | -0.24% | 779.5만 |
|---|
| 2026.02.03 | ₩35,394 | ₩35,554 | ₩33,202 | ₩33,416 | -5.59% | 545.1만 |
|---|
| 2026.02.02 | ₩36,235 | ₩36,356 | ₩35,500 | ₩35,768 | -1.29% | 325.4만 |
|---|
| 2026.01.30 | ₩35,768 | ₩36,195 | ₩35,514 | ₩36,115 | +0.97% | 343.6만 |
|---|
| 2026.01.29 | ₩35,634 | ₩35,821 | ₩35,140 | ₩35,768 | +0.37% | 306.2만 |
|---|
| 2026.01.28 | ₩35,621 | ₩36,062 | ₩35,434 | ₩35,527 | -0.26% | 394.4만 |
|---|
| 2026.01.27 | ₩35,834 | ₩35,955 | ₩35,487 | ₩35,607 | -0.63% | 278.7만 |
|---|
| 2026.01.26 | ₩35,968 | ₩36,035 | ₩35,661 | ₩35,941 | -0.07% | 242.4만 |
|---|
| 2026.01.23 | ₩35,581 | ₩35,915 | ₩35,500 | ₩35,848 | +0.75% | 287.4만 |
|---|
| 2026.01.22 | ₩35,019 | ₩35,875 | ₩34,966 | ₩35,714 | +1.98% | 380.6만 |
|---|
| 2026.01.21 | ₩34,766 | ₩35,166 | ₩34,752 | ₩34,913 | +0.42% | 252.1만 |
|---|
| 2026.01.20 | ₩34,899 | ₩35,273 | ₩34,485 | ₩34,565 | -0.96% | 297.3만 |
|---|
| 2026.01.16 | ₩35,728 | ₩35,848 | ₩34,926 | ₩35,073 | -1.83% | 345.3만 |
|---|
| 2026.01.15 | ₩35,875 | ₩35,968 | ₩35,554 | ₩35,674 | -0.56% | 243.5만 |
|---|
| 2026.01.14 | ₩35,474 | ₩35,794 | ₩35,474 | ₩35,794 | +0.90% | 242.4만 |
|---|
| 2026.01.13 | ₩35,367 | ₩35,621 | ₩35,060 | ₩35,581 | +0.60% | 232만 |
|---|
| 2026.01.12 | ₩35,247 | ₩35,621 | ₩35,233 | ₩35,460 | +0.61% | 237만 |
|---|
| 2026.01.09 | ₩35,353 | ₩35,541 | ₩35,180 | ₩35,367 | +0.04% | 222.7만 |
|---|
| 2026.01.08 | ₩35,140 | ₩35,674 | ₩35,019 | ₩35,340 | +0.57% | 310만 |
|---|
| 2026.01.07 | ₩35,367 | ₩35,647 | ₩35,086 | ₩35,287 | -0.23% | 319.3만 |
|---|
| 2026.01.06 | ₩34,886 | ₩35,420 | ₩34,779 | ₩35,353 | +1.34% | 375.5만 |
|---|
| 2026.01.05 | ₩34,846 | ₩35,567 | ₩34,779 | ₩34,993 | +0.42% | 356.3만 |
|---|
| 2026.01.02 | ₩34,926 | ₩35,206 | ₩34,592 | ₩34,993 | +0.19% | 401.7만 |
|---|
| 2025.12.31 | ₩35,166 | ₩35,287 | ₩34,806 | ₩34,899 | -0.76% | 216.5만 |
|---|
| 2025.12.30 | ₩34,939 | ₩35,407 | ₩34,939 | ₩35,260 | +0.92% | 237.8만 |
|---|
| 2025.12.29 | ₩35,033 | ₩35,394 | ₩34,913 | ₩35,073 | +0.11% | 295.4만 |
|---|
| 2025.12.26 | ₩35,233 | ₩35,447 | ₩34,966 | ₩35,033 | -0.57% | 205.6만 |
|---|
| 2025.12.24 | ₩35,220 | ₩35,474 | ₩35,126 | ₩35,327 | +0.30% | 160.6만 |
|---|
| 2025.12.23 | ₩35,140 | ₩35,300 | ₩35,033 | ₩35,273 | +0.38% | 281.1만 |
|---|
| 2025.12.22 | ₩34,953 | ₩35,340 | ₩34,886 | ₩35,100 | +0.42% | 335.1만 |
|---|
| 2025.12.19 | ₩34,565 | ₩35,220 | ₩34,472 | ₩34,846 | +0.81% | 1424.8만 |
|---|
| 2025.12.18 | ₩34,899 | ₩35,474 | ₩34,819 | ₩35,046 | +0.42% | 411.4만 |
|---|
| 2025.12.17 | ₩34,605 | ₩35,060 | ₩34,405 | ₩34,779 | +0.50% | 578.2만 |
|---|
| 2025.12.16 | ₩34,819 | ₩35,046 | ₩34,391 | ₩34,592 | -0.65% | 563.9만 |
|---|
| 2025.12.15 | ₩35,126 | ₩35,180 | ₩34,739 | ₩34,806 | -0.91% | 362.8만 |
|---|
| 2025.12.12 | ₩35,180 | ₩35,353 | ₩34,966 | ₩35,033 | -0.42% | 253.6만 |
|---|
| 2025.12.11 | ₩34,979 | ₩35,340 | ₩34,779 | ₩34,872 | -0.31% | 210.4만 |
|---|
| 2025.12.10 | ₩34,619 | ₩35,019 | ₩34,498 | ₩34,899 | +0.81% | 283.5만 |
|---|
| 2025.12.09 | ₩34,432 | ₩34,739 | ₩34,178 | ₩34,672 | +0.70% | 271.3만 |
|---|
| 2025.12.08 | ₩34,899 | ₩35,046 | ₩34,138 | ₩34,378 | -1.49% | 363.9만 |
|---|
| 2025.12.05 | ₩34,231 | ₩34,926 | ₩33,977 | ₩34,792 | +1.64% | 375.5만 |
|---|
| 2025.12.04 | ₩34,218 | ₩34,405 | ₩33,924 | ₩34,244 | +0.08% | 246.7만 |
|---|
| 2025.12.03 | ₩34,084 | ₩34,271 | ₩33,951 | ₩34,151 | +0.20% | 218.5만 |
|---|
| 2025.12.02 | ₩34,124 | ₩34,138 | ₩33,603 | ₩33,937 | -0.55% | 303.3만 |
|---|
| 2025.12.01 | ₩34,204 | ₩34,552 | ₩33,924 | ₩34,098 | -0.31% | 269.9만 |
|---|
| 2025.11.28 | ₩34,258 | ₩34,579 | ₩34,191 | ₩34,311 | +0.16% | 174.8만 |
|---|
| 2025.11.26 | ₩33,897 | ₩34,218 | ₩33,790 | ₩34,178 | +0.83% | 311.5만 |
|---|
| 2025.11.25 | ₩34,044 | ₩34,244 | ₩33,576 | ₩33,951 | -0.27% | 333.6만 |
|---|
| 2025.11.24 | ₩33,910 | ₩34,298 | ₩33,603 | ₩33,710 | -0.59% | 697.2만 |
|---|
| 2025.11.21 | ₩33,363 | ₩34,498 | ₩33,323 | ₩34,325 | +2.88% | 407.6만 |
|---|
| 2025.11.20 | ₩33,670 | ₩34,017 | ₩33,109 | ₩33,136 | -1.59% | 420.4만 |
|---|
| 2025.11.19 | ₩33,750 | ₩33,844 | ₩33,323 | ₩33,363 | -1.15% | 442만 |
|---|
| 2025.11.18 | ₩33,897 | ₩34,191 | ₩33,590 | ₩33,817 | -0.24% | 477.2만 |
|---|
| 2025.11.17 | ₩34,859 | ₩34,953 | ₩33,857 | ₩34,044 | -2.34% | 371.2만 |
|---|
| 2025.11.14 | ₩35,046 | ₩35,193 | ₩34,365 | ₩34,939 | -0.30% | 419.9만 |
|---|
| 2025.11.13 | ₩35,500 | ₩35,875 | ₩34,939 | ₩35,100 | -1.13% | 479.6만 |
|---|
| 2025.11.12 | ₩35,687 | ₩35,901 | ₩35,514 | ₩35,834 | +0.41% | 355.7만 |
|---|
| 2025.11.11 | ₩35,741 | ₩36,142 | ₩35,594 | ₩35,848 | +0.30% | 420.1만 |
|---|
| 2025.11.10 | ₩35,875 | ₩36,088 | ₩35,407 | ₩35,808 | -0.19% | 505.9만 |
|---|
| 2025.11.07 | ₩33,884 | ₩35,728 | ₩33,122 | ₩35,701 | +5.36% | 632.8만 |
|---|
| 2025.11.06 | ₩34,164 | ₩34,592 | ₩33,416 | ₩33,510 | -1.92% | 610.4만 |
|---|
| 2025.11.05 | ₩34,432 | ₩34,645 | ₩34,218 | ₩34,258 | -0.50% | 458.4만 |
|---|
| 2025.11.04 | ₩34,792 | ₩35,086 | ₩34,432 | ₩34,472 | -0.92% | 419.1만 |
|---|
| 2025.11.03 | ₩35,300 | ₩35,300 | ₩34,445 | ₩34,725 | -1.63% | 460.6만 |
|---|
| 2025.10.31 | ₩35,273 | ₩35,500 | ₩35,046 | ₩35,407 | +0.38% | 370.7만 |
|---|
| 2025.10.30 | ₩34,832 | ₩35,447 | ₩34,432 | ₩35,380 | +1.57% | 273.9만 |
|---|
| 2025.10.29 | ₩35,567 | ₩35,567 | ₩34,725 | ₩34,806 | -2.14% | 318.9만 |
|---|
| 2025.10.28 | ₩35,821 | ₩36,088 | ₩35,567 | ₩35,647 | -0.48% | 267.9만 |
|---|
| 2025.10.27 | ₩35,407 | ₩35,875 | ₩35,380 | ₩35,741 | +0.94% | 395.1만 |
|---|
| 2025.10.24 | ₩35,407 | ₩35,541 | ₩35,153 | ₩35,166 | -0.68% | 210.2만 |
|---|
| 2025.10.23 | ₩35,073 | ₩35,420 | ₩34,926 | ₩35,273 | +0.57% | 271.6만 |
|---|
| 2025.10.22 | ₩35,300 | ₩35,554 | ₩34,993 | ₩35,073 | -0.64% | 235.7만 |
|---|
| 2025.10.21 | ₩35,260 | ₩35,581 | ₩35,140 | ₩35,247 | -0.04% | 222.7만 |
|---|
| 2025.10.20 | ₩34,939 | ₩35,581 | ₩34,806 | ₩35,327 | +1.11% | 299.8만 |
|---|
| 2025.10.17 | ₩34,685 | ₩34,966 | ₩34,338 | ₩34,766 | +0.23% | 220.6만 |
|---|
| 2025.10.16 | ₩35,541 | ₩35,674 | ₩34,579 | ₩34,619 | -2.59% | 256.5만 |
|---|
| 2025.10.15 | ₩35,754 | ₩36,235 | ₩35,380 | ₩35,500 | -0.71% | 357.2만 |
|---|
| 2025.10.14 | ₩34,632 | ₩35,621 | ₩34,619 | ₩35,594 | +2.78% | 492.9만 |
|---|
| 2025.10.13 | ₩34,579 | ₩34,939 | ₩34,391 | ₩34,859 | +0.81% | 340.7만 |
|---|
| 2025.10.10 | ₩35,407 | ₩35,714 | ₩34,405 | ₩34,445 | -2.72% | 319.6만 |
|---|