시장 데이터를 불러오는 중
전체 종목
넥스타 미디어 그룹 과거 주가
Nexstar Media Group, Inc. - Common Stock · NXST · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nexstar Media Group, Inc. - Common Stock · NXST · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,057 | ₩218,674 | ₩212,720 | ₩216,488 | -0.72% | 30.1만 |
| 2026.10.08 | ₩211,379 | ₩217,950 | ₩210,280 | ₩217,373 | +2.84% | 37.9만 |
| 2026.10.07 | ₩209,368 | ₩212,640 | ₩205,989 | ₩211,929 | +1.22% | 35.9만 |
| 2026.10.06 | ₩211,272 | ₩212,694 | ₩208,711 | ₩211,004 | -0.13% | 38만 |
| 2026.10.05 | ₩208,590 | ₩214,021 | ₩205,386 | ₩210,065 | +0.71% | 38.8만 |
| 2026.10.02 | ₩213,726 | ₩214,008 | ₩206,968 | ₩208,403 | -2.49% | 35만 |
| 2026.10.01 | ₩218,030 | ₩218,030 | ₩211,192 | ₩212,680 | -2.45% | 33.9만 |
| 2026.09.30 | ₩218,352 | ₩218,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,649 |
| -0.78% |
| 25.9만 |
| 2026.09.29 | ₩216,756 | ₩219,653 | ₩215,214 | ₩216,529 | -0.11% | 29.9만 |
|---|
| 2026.09.28 | ₩217,588 | ₩221,825 | ₩214,826 | ₩216,931 | -0.30% | 37.2만 |
|---|
| 2026.09.25 | ₩216,140 | ₩217,668 | ₩213,646 | ₩217,360 | +0.56% | 28.7만 |
|---|
| 2026.09.24 | ₩220,538 | ₩223,313 | ₩214,343 | ₩216,596 | -1.79% | 35.7만 |
|---|
| 2026.09.23 | ₩224,641 | ₩226,599 | ₩219,975 | ₩222,013 | -1.17% | 34.2만 |
|---|
| 2026.09.22 | ₩225,164 | ₩230,005 | ₩220,122 | ₩224,641 | -0.23% | 31만 |
|---|
| 2026.09.21 | ₩211,420 | ₩226,599 | ₩211,420 | ₩222,791 | +5.38% | 40.3만 |
|---|
| 2026.09.18 | ₩216,636 | ₩219,881 | ₩208,014 | ₩209,891 | -3.11% | 145.1만 |
|---|
| 2026.09.17 | ₩221,208 | ₩223,957 | ₩215,778 | ₩217,682 | -1.59% | 32.2만 |
|---|
| 2026.09.16 | ₩225,754 | ₩226,853 | ₩216,998 | ₩219,465 | -2.79% | 29.3만 |
|---|
| 2026.09.15 | ₩227,229 | ₩228,959 | ₩223,944 | ₩226,344 | -0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩227,336 | ₩232,525 | ₩227,336 | ₩228,650 | +0.58% | 25.4만 |
|---|
| 2026.09.11 | ₩228,556 | ₩232,123 | ₩225,405 | ₩226,733 | -0.80% | 33.2만 |
|---|
| 2026.09.10 | ₩221,517 | ₩231,654 | ₩220,042 | ₩227,913 | +2.89% | 42.5만 |
|---|
| 2026.09.09 | ₩225,057 | ₩228,985 | ₩212,948 | ₩221,128 | -1.75% | 68.4만 |
|---|
| 2026.09.08 | ₩237,111 | ₩238,412 | ₩224,909 | ₩226,813 | -4.34% | 44만 |
|---|
| 2026.09.04 | ₩236,910 | ₩238,586 | ₩234,658 | ₩237,111 | +0.08% | 23.2만 |
|---|
| 2026.09.03 | ₩238,855 | ₩242,622 | ₩235,301 | ₩238,238 | -0.26% | 22만 |
|---|
| 2026.09.02 | ₩238,546 | ₩244,969 | ₩235,020 | ₩237,594 | -0.40% | 30.5만 |
|---|
| 2026.09.01 | ₩241,751 | ₩243,843 | ₩237,447 | ₩238,466 | -1.36% | 27.7만 |
|---|
| 2026.08.31 | ₩246,806 | ₩246,806 | ₩240,276 | ₩244,218 | -1.05% | 33.2만 |
|---|
| 2026.08.28 | ₩240,920 | ₩246,498 | ₩240,356 | ₩245,814 | +2.03% | 33.8만 |
|---|
| 2026.08.27 | ₩247,155 | ₩249,206 | ₩240,262 | ₩241,174 | -2.42% | 32만 |
|---|
| 2026.08.26 | ₩254,396 | ₩254,744 | ₩248,281 | ₩248,764 | -2.21% | 27.9만 |
|---|
| 2026.08.25 | ₩247,704 | ₩254,637 | ₩244,486 | ₩253,953 | +2.52% | 29.7만 |
|---|
| 2026.08.24 | ₩249,126 | ₩254,127 | ₩247,812 | ₩249,729 | +0.24% | 37.3만 |
|---|
| 2026.08.21 | ₩251,151 | ₩252,786 | ₩247,289 | ₩249,595 | -0.62% | 26.3만 |
|---|
| 2026.08.20 | ₩251,244 | ₩253,765 | ₩247,155 | ₩251,137 | -0.04% | 29.6만 |
|---|
| 2026.08.19 | ₩243,910 | ₩254,208 | ₩243,910 | ₩251,244 | +3.01% | 37.6만 |
|---|
| 2026.08.18 | ₩249,555 | ₩251,942 | ₩243,534 | ₩244,808 | -1.90% | 29.8만 |
|---|
| 2026.08.17 | ₩250,199 | ₩251,244 | ₩243,159 | ₩247,798 | -0.96% | 38.1만 |
|---|
| 2026.08.14 | ₩250,856 | ₩255,428 | ₩250,668 | ₩254,194 | +1.33% | 32.9만 |
|---|
| 2026.08.13 | ₩248,630 | ₩253,712 | ₩244,433 | ₩252,961 | +1.74% | 31.5만 |
|---|
| 2026.08.12 | ₩245,385 | ₩249,488 | ₩242,716 | ₩248,254 | +1.17% | 29만 |
|---|
| 2026.08.11 | ₩254,784 | ₩256,152 | ₩241,080 | ₩247,477 | -2.87% | 42.9만 |
|---|
| 2026.08.10 | ₩255,133 | ₩260,121 | ₩255,012 | ₩257,091 | +0.77% | 35.7만 |
|---|
| 2026.08.07 | ₩253,913 | ₩264,962 | ₩251,539 | ₩259,840 | +2.33% | 46.4만 |
|---|
| 2026.08.06 | ₩245,385 | ₩265,713 | ₩241,456 | ₩252,049 | +2.72% | 59.1만 |
|---|
| 2026.08.05 | ₩262,267 | ₩263,634 | ₩253,376 | ₩254,811 | -2.84% | 40.4만 |
|---|
| 2026.08.04 | ₩254,570 | ₩263,433 | ₩254,570 | ₩263,152 | +3.37% | 32.7만 |
|---|
| 2026.08.03 | ₩258,539 | ₩262,481 | ₩255,964 | ₩258,110 | -0.17% | 22.6만 |
|---|
| 2026.07.31 | ₩256,474 | ₩256,621 | ₩252,652 | ₩255,482 | -0.39% | 30.2만 |
|---|
| 2026.07.30 | ₩260,671 | ₩260,684 | ₩251,553 | ₩258,029 | -1.01% | 29.8만 |
|---|
| 2026.07.29 | ₩259,665 | ₩266,785 | ₩256,474 | ₩264,077 | +1.70% | 38.1만 |
|---|
| 2026.07.28 | ₩252,398 | ₩263,044 | ₩249,448 | ₩259,826 | +2.94% | 26.5만 |
|---|
| 2026.07.27 | ₩248,603 | ₩252,652 | ₩247,999 | ₩249,139 | +0.22% | 20.4만 |
|---|
| 2026.07.24 | ₩244,366 | ₩248,616 | ₩241,912 | ₩245,800 | +0.59% | 20.2만 |
|---|
| 2026.07.23 | ₩241,898 | ₩243,722 | ₩235,784 | ₩242,917 | +0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩247,919 | ₩249,448 | ₩239,793 | ₩243,896 | -1.62% | 29.2만 |
|---|
| 2026.07.21 | ₩247,463 | ₩249,528 | ₩244,232 | ₩246,042 | -0.57% | 20.4만 |
|---|
| 2026.07.20 | ₩246,229 | ₩248,375 | ₩243,226 | ₩247,329 | +0.45% | 38.2만 |
|---|
| 2026.07.17 | ₩246,417 | ₩248,938 | ₩243,776 | ₩246,337 | -0.03% | 21.5만 |
|---|
| 2026.07.16 | ₩246,431 | ₩253,095 | ₩244,017 | ₩248,415 | +0.81% | 31.5만 |
|---|
| 2026.07.15 | ₩235,060 | ₩257,265 | ₩235,060 | ₩245,653 | +4.51% | 83.2만 |
|---|
| 2026.07.14 | ₩232,217 | ₩236,722 | ₩232,217 | ₩235,408 | +1.37% | 18.8만 |
|---|
| 2026.07.13 | ₩235,851 | ₩239,887 | ₩234,336 | ₩235,274 | -0.24% | 18.6만 |
|---|
| 2026.07.10 | ₩238,090 | ₩242,529 | ₩232,820 | ₩233,384 | -1.98% | 18.6만 |
|---|
| 2026.07.09 | ₩235,703 | ₩240,450 | ₩232,633 | ₩236,857 | +0.49% | 34.4만 |
|---|
| 2026.07.08 | ₩240,584 | ₩244,942 | ₩233,947 | ₩236,267 | -1.79% | 28.8만 |
|---|
| 2026.07.07 | ₩250,172 | ₩250,976 | ₩240,276 | ₩240,584 | -3.83% | 39.4만 |
|---|
| 2026.07.06 | ₩242,824 | ₩249,273 | ₩240,236 | ₩245,090 | +0.93% | 42.8만 |
|---|
| 2026.07.02 | ₩241,617 | ₩243,467 | ₩237,487 | ₩242,824 | +0.50% | 39만 |
|---|
| 2026.07.01 | ₩240,169 | ₩251,124 | ₩238,278 | ₩243,199 | +1.26% | 83.3만 |
|---|
| 2026.06.30 | ₩228,422 | ₩242,247 | ₩226,626 | ₩239,471 | +4.84% | 97.4만 |
|---|
| 2026.06.29 | ₩220,055 | ₩229,294 | ₩214,544 | ₩228,932 | +4.03% | 80.3만 |
|---|
| 2026.06.26 | ₩207,209 | ₩221,503 | ₩207,209 | ₩219,908 | +6.13% | 88.7만 |
|---|
| 2026.06.25 | ₩223,997 | ₩224,748 | ₩207,129 | ₩207,437 | -7.39% | 54.2만 |
|---|
| 2026.06.24 | ₩222,804 | ₩228,127 | ₩221,101 | ₩225,231 | +1.09% | 59.7만 |
|---|
| 2026.06.23 | ₩220,176 | ₩224,949 | ₩217,306 | ₩223,944 | +1.71% | 70.4만 |
|---|
| 2026.06.22 | ₩218,446 | ₩220,659 | ₩213,123 | ₩219,921 | +0.68% | 37.6만 |
|---|
| 2026.06.18 | ₩222,308 | ₩223,702 | ₩219,184 | ₩220,122 | -0.98% | 67.3만 |
|---|
| 2026.06.17 | ₩228,221 | ₩231,050 | ₩219,465 | ₩222,348 | -2.57% | 50.8만 |
|---|
| 2026.06.16 | ₩231,024 | ₩233,719 | ₩227,256 | ₩230,782 | -0.10% | 34.7만 |
|---|
| 2026.06.15 | ₩235,274 | ₩238,399 | ₩228,449 | ₩231,024 | -1.81% | 43.6만 |
|---|
| 2026.06.12 | ₩234,202 | ₩237,420 | ₩229,857 | ₩233,987 | -0.09% | 33.4만 |
|---|
| 2026.06.11 | ₩237,755 | ₩237,755 | ₩229,120 | ₩234,014 | -1.57% | 34.3만 |
|---|
| 2026.06.10 | ₩238,908 | ₩242,810 | ₩230,581 | ₩232,525 | -2.67% | 47.2만 |
|---|
| 2026.06.09 | ₩240,906 | ₩245,090 | ₩237,192 | ₩240,785 | -0.05% | 30.8만 |
|---|
| 2026.06.08 | ₩243,373 | ₩243,373 | ₩237,339 | ₩238,063 | -2.18% | 30.7만 |
|---|
| 2026.06.05 | ₩243,092 | ₩245,023 | ₩240,102 | ₩244,071 | +0.40% | 20.7만 |
|---|
| 2026.06.04 | ₩244,956 | ₩250,789 | ₩239,512 | ₩242,716 | -0.91% | 29.1만 |
|---|
| 2026.06.03 | ₩240,397 | ₩244,580 | ₩237,353 | ₩243,400 | +1.25% | 38.8만 |
|---|
| 2026.06.02 | ₩247,088 | ₩247,088 | ₩239,391 | ₩242,971 | -1.67% | 31.2만 |
|---|
| 2026.06.01 | ₩240,035 | ₩249,971 | ₩238,613 | ₩247,262 | +3.01% | 41.5만 |
|---|
| 2026.05.29 | ₩247,758 | ₩248,884 | ₩235,784 | ₩239,257 | -3.43% | 64.2만 |
|---|
| 2026.05.28 | ₩246,779 | ₩252,491 | ₩245,412 | ₩249,327 | +1.03% | 23.2만 |
|---|
| 2026.05.27 | ₩252,304 | ₩255,857 | ₩247,825 | ₩248,227 | -1.62% | 32.4만 |
|---|
| 2026.05.26 | ₩253,135 | ₩255,468 | ₩247,611 | ₩252,129 | -0.40% | 24만 |
|---|
| 2026.05.22 | ₩253,993 | ₩257,225 | ₩252,760 | ₩252,988 | -0.40% | 24.9만 |
|---|
| 2026.05.21 | ₩250,668 | ₩257,587 | ₩248,067 | ₩253,993 | +1.33% | 20.3만 |
|---|
| 2026.05.20 | ₩252,532 | ₩256,890 | ₩251,915 | ₩253,953 | +0.56% | 28.6만 |
|---|
| 2026.05.19 | ₩260,175 | ₩265,270 | ₩251,244 | ₩252,934 | -2.78% | 44.4만 |
|---|
| 2026.05.18 | ₩263,313 | ₩270,540 | ₩261,449 | ₩263,540 | +0.09% | 26.9만 |
|---|
| 2026.05.15 | ₩264,519 | ₩266,182 | ₩259,263 | ₩261,998 | -0.95% | 22.7만 |
|---|
| 2026.05.14 | ₩265,351 | ₩274,992 | ₩262,588 | ₩264,560 | -0.30% | 47만 |
|---|
| 2026.05.13 | ₩265,337 | ₩267,295 | ₩259,571 | ₩262,776 | -0.97% | 36.2만 |
|---|
| 2026.05.12 | ₩275,220 | ₩276,494 | ₩264,157 | ₩264,560 | -3.87% | 52.4만 |
|---|
| 2026.05.11 | ₩274,509 | ₩283,077 | ₩270,379 | ₩271,921 | -0.94% | 37.5만 |
|---|
| 2026.05.08 | ₩260,832 | ₩273,624 | ₩256,273 | ₩271,921 | +4.25% | 40.6만 |
|---|
| 2026.05.07 | ₩264,506 | ₩282,233 | ₩260,403 | ₩260,832 | -1.39% | 59.9만 |
|---|
| 2026.05.06 | ₩267,872 | ₩272,659 | ₩259,558 | ₩264,439 | -1.28% | 49.1만 |
|---|
| 2026.05.05 | ₩268,059 | ₩270,594 | ₩264,828 | ₩267,027 | -0.39% | 16.4만 |
|---|
| 2026.05.04 | ₩269,534 | ₩271,210 | ₩261,650 | ₩267,094 | -0.91% | 28.6만 |
|---|
| 2026.05.01 | ₩279,779 | ₩281,442 | ₩270,379 | ₩271,358 | -3.01% | 26.4만 |
|---|
| 2026.04.30 | ₩269,280 | ₩279,095 | ₩269,280 | ₩279,095 | +3.65% | 22.4만 |
|---|
| 2026.04.29 | ₩273,544 | ₩273,839 | ₩269,172 | ₩272,109 | -0.52% | 29.2만 |
|---|
| 2026.04.28 | ₩275,635 | ₩278,988 | ₩271,224 | ₩273,812 | -0.66% | 18.4만 |
|---|
| 2026.04.27 | ₩273,249 | ₩278,062 | ₩272,095 | ₩274,616 | +0.50% | 17.7만 |
|---|
| 2026.04.24 | ₩274,643 | ₩274,885 | ₩267,724 | ₩273,249 | -0.51% | 15.3만 |
|---|
| 2026.04.23 | ₩281,991 | ₩284,539 | ₩270,594 | ₩274,643 | -2.61% | 36만 |
|---|
| 2026.04.22 | ₩277,486 | ₩282,461 | ₩275,635 | ₩281,857 | +1.58% | 24.4만 |
|---|
| 2026.04.21 | ₩275,837 | ₩282,635 | ₩274,509 | ₩276,225 | +0.14% | 31.9만 |
|---|
| 2026.04.20 | ₩266,571 | ₩278,036 | ₩265,445 | ₩275,501 | +3.35% | 58.8만 |
|---|
| 2026.04.17 | ₩265,471 | ₩274,415 | ₩265,471 | ₩269,226 | +1.41% | 40.7만 |
|---|
| 2026.04.16 | ₩263,514 | ₩265,364 | ₩255,187 | ₩264,694 | +0.45% | 32.6만 |
|---|
| 2026.04.15 | ₩259,773 | ₩267,751 | ₩259,585 | ₩263,608 | +1.48% | 51만 |
|---|
| 2026.04.14 | ₩247,128 | ₩260,698 | ₩247,034 | ₩260,282 | +5.32% | 42.3만 |
|---|
| 2026.04.13 | ₩246,297 | ₩248,858 | ₩242,810 | ₩247,128 | +0.34% | 27.2만 |
|---|
| 2026.04.10 | ₩246,350 | ₩253,779 | ₩244,138 | ₩246,618 | +0.11% | 50.6만 |
|---|
| 2026.04.09 | ₩243,776 | ₩243,776 | ₩232,311 | ₩239,780 | -1.64% | 74.4만 |
|---|
| 2026.04.08 | ₩257,587 | ₩262,173 | ₩243,843 | ₩246,162 | -4.44% | 83.9만 |
|---|
| 2026.04.07 | ₩247,892 | ₩257,426 | ₩247,892 | ₩253,296 | +2.18% | 43.6만 |
|---|
| 2026.04.06 | ₩241,362 | ₩250,225 | ₩239,981 | ₩249,448 | +3.35% | 38.8만 |
|---|
| 2026.04.02 | ₩235,395 | ₩243,373 | ₩232,003 | ₩241,872 | +2.75% | 42.5만 |
|---|
| 2026.04.01 | ₩242,743 | ₩244,982 | ₩238,680 | ₩240,423 | -0.96% | 48.8만 |
|---|
| 2026.03.31 | ₩249,233 | ₩252,170 | ₩234,564 | ₩242,475 | -2.71% | 74.6만 |
|---|
| 2026.03.30 | ₩279,604 | ₩280,248 | ₩246,994 | ₩248,308 | -11.19% | 92.7만 |
|---|
| 2026.03.27 | ₩292,008 | ₩298,605 | ₩281,790 | ₩285,786 | -2.13% | 32.9만 |
|---|
| 2026.03.26 | ₩292,316 | ₩299,463 | ₩288,615 | ₩294,502 | +0.75% | 54.1만 |
|---|
| 2026.03.25 | ₩298,028 | ₩300,026 | ₩287,931 | ₩292,450 | -1.87% | 69.5만 |
|---|
| 2026.03.24 | ₩305,055 | ₩306,624 | ₩296,661 | ₩297,318 | -2.54% | 46.4만 |
|---|
| 2026.03.23 | ₩308,554 | ₩319,188 | ₩305,658 | ₩308,729 | +0.06% | 43.8만 |
|---|
| 2026.03.20 | ₩310,606 | ₩325,946 | ₩302,145 | ₩304,130 | -2.09% | 168.2만 |
|---|
| 2026.03.19 | ₩304,800 | ₩308,192 | ₩291,445 | ₩299,088 | -1.87% | 42.8만 |
|---|
| 2026.03.18 | ₩317,083 | ₩317,083 | ₩306,691 | ₩307,080 | -3.15% | 29.1만 |
|---|
| 2026.03.17 | ₩319,067 | ₩323,331 | ₩317,190 | ₩318,893 | -0.05% | 21.5만 |
|---|
| 2026.03.16 | ₩313,248 | ₩319,805 | ₩309,292 | ₩317,150 | +1.25% | 27.2만 |
|---|
| 2026.03.13 | ₩323,318 | ₩330,492 | ₩311,719 | ₩313,248 | -3.11% | 27.9만 |
|---|
| 2026.03.12 | ₩323,881 | ₩331,001 | ₩319,764 | ₩320,649 | -1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩327,729 | ₩332,919 | ₩326,268 | ₩328,815 | +0.33% | 25.1만 |
|---|
| 2026.03.10 | ₩329,607 | ₩331,296 | ₩324,431 | ₩328,212 | -0.42% | 22.4만 |
|---|
| 2026.03.09 | ₩327,609 | ₩332,490 | ₩317,954 | ₩330,800 | +0.97% | 30.5만 |
|---|
| 2026.03.06 | ₩336,552 | ₩340,240 | ₩329,312 | ₩332,208 | -1.29% | 34.6만 |
|---|
| 2026.03.05 | ₩329,231 | ₩340,535 | ₩325,383 | ₩340,106 | +3.30% | 31.3만 |
|---|
| 2026.03.04 | ₩326,576 | ₩329,633 | ₩322,822 | ₩329,231 | +0.81% | 29.7만 |
|---|
| 2026.03.03 | ₩326,134 | ₩331,886 | ₩319,389 | ₩326,576 | +0.14% | 30.1만 |
|---|
| 2026.03.02 | ₩333,549 | ₩335,426 | ₩328,762 | ₩331,524 | -0.61% | 35.9만 |
|---|
| 2026.02.27 | ₩329,365 | ₩337,947 | ₩321,615 | ₩336,593 | +2.19% | 50.4만 |
|---|
| 2026.02.26 | ₩301,703 | ₩333,401 | ₩297,170 | ₩330,076 | +9.40% | 58.3만 |
|---|
| 2026.02.25 | ₩312,121 | ₩313,610 | ₩307,670 | ₩311,813 | -0.10% | 25.3만 |
|---|
| 2026.02.24 | ₩309,118 | ₩315,313 | ₩309,118 | ₩312,121 | +0.97% | 28.2만 |
|---|
| 2026.02.23 | ₩310,660 | ₩314,159 | ₩301,810 | ₩309,225 | -0.46% | 34.8만 |
|---|
| 2026.02.20 | ₩313,140 | ₩313,864 | ₩307,281 | ₩310,338 | -0.89% | 26.8만 |
|---|
| 2026.02.19 | ₩315,943 | ₩320,931 | ₩311,893 | ₩312,912 | -0.96% | 26.7만 |
|---|
| 2026.02.18 | ₩313,824 | ₩323,868 | ₩311,022 | ₩319,228 | +1.72% | 31.9만 |
|---|
| 2026.02.17 | ₩309,989 | ₩315,406 | ₩306,691 | ₩312,966 | +0.96% | 29.8만 |
|---|
| 2026.02.13 | ₩312,752 | ₩313,637 | ₩307,817 | ₩309,989 | -0.88% | 19.9만 |
|---|
| 2026.02.12 | ₩322,419 | ₩327,005 | ₩312,684 | ₩315,487 | -2.15% | 36.2만 |
|---|
| 2026.02.11 | ₩329,312 | ₩329,312 | ₩316,734 | ₩322,419 | -2.09% | 37.9만 |
|---|
| 2026.02.10 | ₩321,213 | ₩329,674 | ₩315,112 | ₩329,312 | +2.52% | 61.4만 |
|---|
| 2026.02.09 | ₩309,748 | ₩340,991 | ₩309,748 | ₩321,870 | +3.91% | 115.7만 |
|---|
| 2026.02.06 | ₩292,316 | ₩299,597 | ₩289,366 | ₩296,701 | +1.50% | 41만 |
|---|
| 2026.02.05 | ₩285,692 | ₩293,255 | ₩285,384 | ₩292,450 | +2.37% | 40.7만 |
|---|
| 2026.02.04 | ₩279,055 | ₩290,090 | ₩279,055 | ₩286,537 | +2.68% | 39.3만 |
|---|
| 2026.02.03 | ₩279,068 | ₩279,832 | ₩269,990 | ₩279,055 | -0.00% | 34.8만 |
|---|
| 2026.02.02 | ₩283,788 | ₩286,617 | ₩279,846 | ₩280,422 | -1.19% | 29.1만 |
|---|
| 2026.01.30 | ₩277,526 | ₩285,209 | ₩275,260 | ₩284,780 | +2.61% | 39.9만 |
|---|
| 2026.01.29 | ₩279,524 | ₩280,329 | ₩274,737 | ₩277,526 | -0.71% | 35.8만 |
|---|
| 2026.01.28 | ₩280,020 | ₩283,399 | ₩274,938 | ₩277,982 | -0.73% | 22.5만 |
|---|
| 2026.01.27 | ₩284,137 | ₩285,276 | ₩280,557 | ₩280,811 | -1.17% | 17.9만 |
|---|
| 2026.01.26 | ₩286,631 | ₩292,973 | ₩281,589 | ₩284,231 | -0.84% | 23.9만 |
|---|
| 2026.01.23 | ₩294,073 | ₩294,287 | ₩284,244 | ₩285,598 | -2.88% | 26.9만 |
|---|
| 2026.01.22 | ₩286,215 | ₩294,368 | ₩284,338 | ₩294,019 | +2.73% | 34.7만 |
|---|
| 2026.01.21 | ₩286,202 | ₩290,881 | ₩284,713 | ₩284,821 | -0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩288,629 | ₩290,948 | ₩281,830 | ₩283,949 | -1.62% | 63.6만 |
|---|
| 2026.01.16 | ₩291,243 | ₩294,944 | ₩287,650 | ₩290,063 | -0.41% | 73.9만 |
|---|
| 2026.01.15 | ₩284,137 | ₩294,998 | ₩281,455 | ₩292,705 | +3.02% | 53.7만 |
|---|
| 2026.01.14 | ₩277,177 | ₩285,344 | ₩275,635 | ₩284,981 | +2.82% | 23.3만 |
|---|
| 2026.01.13 | ₩282,756 | ₩283,828 | ₩273,637 | ₩276,654 | -2.16% | 17.8만 |
|---|
| 2026.01.12 | ₩279,578 | ₩284,780 | ₩278,572 | ₩282,702 | +1.12% | 34.3만 |
|---|
| 2026.01.09 | ₩276,480 | ₩281,374 | ₩275,407 | ₩279,537 | +1.11% | 19만 |
|---|
| 2026.01.08 | ₩275,997 | ₩283,533 | ₩272,203 | ₩276,574 | +0.21% | 30.2만 |
|---|
| 2026.01.07 | ₩278,331 | ₩279,551 | ₩271,358 | ₩275,971 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩281,281 | ₩281,616 | ₩274,549 | ₩277,164 | -1.46% | 19.7만 |
|---|
| 2026.01.05 | ₩278,693 | ₩282,997 | ₩278,693 | ₩281,790 | +1.11% | 23.1만 |
|---|
| 2026.01.02 | ₩272,457 | ₩280,919 | ₩270,862 | ₩280,034 | +2.78% | 24.1만 |
|---|
| 2025.12.31 | ₩275,072 | ₩275,997 | ₩271,894 | ₩272,270 | -1.02% | 20.5만 |
|---|
| 2025.12.30 | ₩271,425 | ₩277,017 | ₩269,937 | ₩275,072 | +1.34% | 21.1만 |
|---|
| 2025.12.29 | ₩273,745 | ₩274,804 | ₩271,251 | ₩271,425 | -0.85% | 13.7만 |
|---|
| 2025.12.26 | ₩273,289 | ₩275,072 | ₩271,103 | ₩274,817 | +0.56% | 12.9만 |
|---|
| 2025.12.24 | ₩273,141 | ₩276,225 | ₩272,632 | ₩272,873 | -0.10% | 11.8만 |
|---|
| 2025.12.23 | ₩268,529 | ₩275,850 | ₩267,268 | ₩272,685 | +1.55% | 21.4만 |
|---|
| 2025.12.22 | ₩270,553 | ₩275,890 | ₩268,167 | ₩268,542 | -0.74% | 41.6만 |
|---|
| 2025.12.19 | ₩273,946 | ₩274,576 | ₩269,789 | ₩270,808 | -1.15% | 78.2만 |
|---|
| 2025.12.18 | ₩275,327 | ₩278,384 | ₩273,356 | ₩273,946 | -0.50% | 30.1만 |
|---|
| 2025.12.17 | ₩271,586 | ₩277,084 | ₩271,586 | ₩275,890 | +1.58% | 17.5만 |
|---|
| 2025.12.16 | ₩273,182 | ₩277,861 | ₩269,668 | ₩271,586 | -0.58% | 20.8만 |
|---|
| 2025.12.15 | ₩274,268 | ₩276,252 | ₩272,605 | ₩273,624 | -0.23% | 25.2만 |
|---|
| 2025.12.12 | ₩282,769 | ₩285,236 | ₩270,406 | ₩273,101 | -3.42% | 39.6만 |
|---|
| 2025.12.11 | ₩276,373 | ₩283,734 | ₩274,992 | ₩282,487 | +2.21% | 40만 |
|---|
| 2025.12.10 | ₩264,788 | ₩275,515 | ₩263,822 | ₩275,247 | +3.95% | 31.2만 |
|---|
| 2025.12.09 | ₩262,910 | ₩266,477 | ₩261,610 | ₩265,378 | +0.94% | 30.3만 |
|---|
| 2025.12.08 | ₩254,986 | ₩263,795 | ₩250,789 | ₩262,696 | +3.02% | 48.6만 |
|---|
| 2025.12.05 | ₩254,302 | ₩257,560 | ₩252,599 | ₩253,444 | -0.34% | 20.2만 |
|---|
| 2025.12.04 | ₩256,045 | ₩257,198 | ₩252,867 | ₩254,556 | -0.58% | 19.4만 |
|---|
| 2025.12.03 | ₩252,451 | ₩259,022 | ₩251,352 | ₩256,005 | +1.41% | 23.7만 |
|---|
| 2025.12.02 | ₩252,639 | ₩255,871 | ₩251,244 | ₩251,861 | -0.31% | 29.5만 |
|---|
| 2025.12.01 | ₩254,918 | ₩258,163 | ₩251,928 | ₩252,639 | -0.89% | 25.3만 |
|---|
| 2025.11.28 | ₩256,434 | ₩260,805 | ₩254,315 | ₩257,641 | +0.47% | 11만 |
|---|
| 2025.11.26 | ₩256,675 | ₩261,140 | ₩252,733 | ₩256,139 | -0.21% | 27.4만 |
|---|
| 2025.11.25 | ₩250,346 | ₩257,118 | ₩247,906 | ₩256,112 | +2.30% | 35.7만 |
|---|
| 2025.11.24 | ₩247,691 | ₩252,089 | ₩242,421 | ₩250,346 | +1.07% | 47.9만 |
|---|
| 2025.11.21 | ₩251,231 | ₩258,043 | ₩249,488 | ₩253,806 | +1.02% | 19.5만 |
|---|
| 2025.11.20 | ₩251,124 | ₩256,849 | ₩246,256 | ₩249,112 | -0.80% | 27만 |
|---|
| 2025.11.19 | ₩248,455 | ₩251,030 | ₩245,572 | ₩249,019 | +0.23% | 22.4만 |
|---|
| 2025.11.18 | ₩250,105 | ₩257,064 | ₩245,559 | ₩250,266 | +0.06% | 51.2만 |
|---|
| 2025.11.17 | ₩246,377 | ₩256,662 | ₩245,613 | ₩251,472 | +2.07% | 48.4만 |
|---|
| 2025.11.14 | ₩244,835 | ₩245,277 | ₩241,121 | ₩244,285 | -0.22% | 32만 |
|---|
| 2025.11.13 | ₩250,963 | ₩253,216 | ₩245,841 | ₩246,243 | -1.88% | 27.7만 |
|---|
| 2025.11.12 | ₩257,024 | ₩258,780 | ₩251,553 | ₩252,196 | -1.88% | 29.6만 |
|---|
| 2025.11.11 | ₩254,087 | ₩262,776 | ₩251,620 | ₩261,274 | +2.83% | 30.5만 |
|---|
| 2025.11.10 | ₩256,501 | ₩258,096 | ₩253,658 | ₩254,878 | -0.63% | 23.2만 |
|---|
| 2025.11.07 | ₩252,424 | ₩257,426 | ₩248,951 | ₩255,643 | +1.27% | 39.4만 |
|---|
| 2025.11.06 | ₩252,679 | ₩264,935 | ₩243,427 | ₩253,832 | +0.46% | 64.8만 |
|---|
| 2025.11.05 | ₩264,747 | ₩268,730 | ₩262,267 | ₩263,245 | -0.57% | 35.5만 |
|---|
| 2025.11.04 | ₩261,140 | ₩266,571 | ₩254,771 | ₩266,021 | +1.87% | 39.2만 |
|---|
| 2025.11.03 | ₩261,087 | ₩262,200 | ₩253,645 | ₩261,610 | +0.20% | 25.9만 |
|---|
| 2025.10.31 | ₩259,813 | ₩263,044 | ₩258,673 | ₩262,454 | +1.02% | 30.4만 |
|---|
| 2025.10.30 | ₩252,451 | ₩263,782 | ₩252,451 | ₩261,717 | +3.67% | 23.4만 |
|---|
| 2025.10.29 | ₩256,273 | ₩258,861 | ₩249,528 | ₩252,961 | -1.29% | 31.5만 |
|---|
| 2025.10.28 | ₩256,058 | ₩257,077 | ₩253,698 | ₩256,340 | +0.11% | 21.6만 |
|---|
| 2025.10.27 | ₩256,796 | ₩256,796 | ₩253,671 | ₩255,803 | -0.39% | 17.2만 |
|---|
| 2025.10.24 | ₩258,432 | ₩259,531 | ₩253,993 | ₩255,750 | -1.04% | 24.7만 |
|---|
| 2025.10.23 | ₩261,167 | ₩261,167 | ₩256,072 | ₩256,568 | -1.76% | 20.5만 |
|---|
| 2025.10.22 | ₩265,927 | ₩265,927 | ₩259,263 | ₩260,121 | -2.18% | 26.9만 |
|---|
| 2025.10.21 | ₩261,167 | ₩265,579 | ₩260,510 | ₩264,412 | +1.24% | 22.6만 |
|---|
| 2025.10.20 | ₩257,573 | ₩261,301 | ₩256,809 | ₩260,510 | +1.14% | 18.4만 |
|---|
| 2025.10.17 | ₩254,959 | ₩256,849 | ₩252,760 | ₩254,959 | 0.00% | 33.7만 |
|---|
| 2025.10.16 | ₩260,376 | ₩261,328 | ₩252,894 | ₩253,980 | -2.46% | 23.8만 |
|---|
| 2025.10.15 | ₩266,772 | ₩267,496 | ₩256,970 | ₩260,242 | -2.45% | 36.7만 |
|---|
| 2025.10.14 | ₩260,751 | ₩266,450 | ₩260,322 | ₩265,378 | +1.77% | 21만 |
|---|
| 2025.10.13 | ₩259,652 | ₩264,130 | ₩258,794 | ₩260,751 | +0.42% | 18.5만 |
|---|
| 2025.10.10 | ₩268,676 | ₩270,138 | ₩257,413 | ₩258,163 | -3.91% | 20.8만 |
|---|