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 | ₩217,052 | ₩217,666 | ₩211,740 | ₩215,491 | -0.72% | 30.1만 |
| 2026.10.08 | ₩210,405 | ₩216,945 | ₩209,311 | ₩216,371 | +2.84% | 37.9만 |
| 2026.10.07 | ₩208,403 | ₩211,660 | ₩205,040 | ₩210,953 | +1.22% | 35.9만 |
| 2026.10.06 | ₩210,298 | ₩211,713 | ₩207,749 | ₩210,032 | -0.13% | 38만 |
| 2026.10.05 | ₩207,629 | ₩213,035 | ₩204,439 | ₩209,097 | +0.71% | 38.8만 |
| 2026.10.02 | ₩212,741 | ₩213,021 | ₩206,014 | ₩207,442 | -2.49% | 35만 |
| 2026.10.01 | ₩217,025 | ₩217,025 | ₩210,218 | ₩211,700 | -2.45% | 33.9만 |
| 2026.09.30 | ₩217,346 | ₩217,519 | ₩214,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,651 |
| -0.78% |
| 25.9만 |
| 2026.09.29 | ₩215,757 | ₩218,640 | ₩214,223 | ₩215,531 | -0.11% | 29.9만 |
|---|
| 2026.09.28 | ₩216,585 | ₩220,803 | ₩213,836 | ₩215,931 | -0.30% | 37.2만 |
|---|
| 2026.09.25 | ₩215,144 | ₩216,665 | ₩212,661 | ₩216,358 | +0.56% | 28.7만 |
|---|
| 2026.09.24 | ₩219,521 | ₩222,284 | ₩213,355 | ₩215,597 | -1.79% | 35.7만 |
|---|
| 2026.09.23 | ₩223,606 | ₩225,554 | ₩218,961 | ₩220,990 | -1.17% | 34.2만 |
|---|
| 2026.09.22 | ₩224,126 | ₩228,945 | ₩219,108 | ₩223,606 | -0.23% | 31만 |
|---|
| 2026.09.21 | ₩210,445 | ₩225,554 | ₩210,445 | ₩221,764 | +5.38% | 40.3만 |
|---|
| 2026.09.18 | ₩215,637 | ₩218,867 | ₩207,055 | ₩208,924 | -3.11% | 145.1만 |
|---|
| 2026.09.17 | ₩220,189 | ₩222,925 | ₩214,783 | ₩216,678 | -1.59% | 32.2만 |
|---|
| 2026.09.16 | ₩224,713 | ₩225,808 | ₩215,998 | ₩218,454 | -2.79% | 29.3만 |
|---|
| 2026.09.15 | ₩226,182 | ₩227,903 | ₩222,912 | ₩225,301 | -0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩226,288 | ₩231,454 | ₩226,288 | ₩227,596 | +0.58% | 25.4만 |
|---|
| 2026.09.11 | ₩227,503 | ₩231,053 | ₩224,366 | ₩225,688 | -0.80% | 33.2만 |
|---|
| 2026.09.10 | ₩220,496 | ₩230,586 | ₩219,028 | ₩226,862 | +2.89% | 42.5만 |
|---|
| 2026.09.09 | ₩224,019 | ₩227,930 | ₩211,967 | ₩220,109 | -1.75% | 68.4만 |
|---|
| 2026.09.08 | ₩236,019 | ₩237,313 | ₩223,873 | ₩225,768 | -4.34% | 44만 |
|---|
| 2026.09.04 | ₩235,818 | ₩237,487 | ₩233,576 | ₩236,019 | +0.08% | 23.2만 |
|---|
| 2026.09.03 | ₩237,754 | ₩241,504 | ₩234,217 | ₩237,140 | -0.26% | 22만 |
|---|
| 2026.09.02 | ₩237,447 | ₩243,840 | ₩233,936 | ₩236,499 | -0.40% | 30.5만 |
|---|
| 2026.09.01 | ₩240,637 | ₩242,719 | ₩236,352 | ₩237,367 | -1.36% | 27.7만 |
|---|
| 2026.08.31 | ₩245,669 | ₩245,669 | ₩239,168 | ₩243,093 | -1.05% | 33.2만 |
|---|
| 2026.08.28 | ₩239,809 | ₩245,362 | ₩239,249 | ₩244,681 | +2.03% | 33.8만 |
|---|
| 2026.08.27 | ₩246,016 | ₩248,058 | ₩239,155 | ₩240,063 | -2.42% | 32만 |
|---|
| 2026.08.26 | ₩253,223 | ₩253,570 | ₩247,137 | ₩247,617 | -2.21% | 27.9만 |
|---|
| 2026.08.25 | ₩246,563 | ₩253,463 | ₩243,360 | ₩252,783 | +2.52% | 29.7만 |
|---|
| 2026.08.24 | ₩247,978 | ₩252,956 | ₩246,670 | ₩248,578 | +0.24% | 37.3만 |
|---|
| 2026.08.21 | ₩249,993 | ₩251,621 | ₩246,149 | ₩248,445 | -0.62% | 26.3만 |
|---|
| 2026.08.20 | ₩250,086 | ₩252,596 | ₩246,016 | ₩249,980 | -0.04% | 29.6만 |
|---|
| 2026.08.19 | ₩242,786 | ₩253,036 | ₩242,786 | ₩250,086 | +3.01% | 37.6만 |
|---|
| 2026.08.18 | ₩248,405 | ₩250,781 | ₩242,412 | ₩243,680 | -1.90% | 29.8만 |
|---|
| 2026.08.17 | ₩249,045 | ₩250,086 | ₩242,038 | ₩246,656 | -0.96% | 38.1만 |
|---|
| 2026.08.14 | ₩249,699 | ₩254,251 | ₩249,513 | ₩253,023 | +1.33% | 32.9만 |
|---|
| 2026.08.13 | ₩247,484 | ₩252,542 | ₩243,306 | ₩251,795 | +1.74% | 31.5만 |
|---|
| 2026.08.12 | ₩244,254 | ₩248,338 | ₩241,598 | ₩247,110 | +1.17% | 29만 |
|---|
| 2026.08.11 | ₩253,610 | ₩254,972 | ₩239,969 | ₩246,336 | -2.87% | 42.9만 |
|---|
| 2026.08.10 | ₩253,957 | ₩258,922 | ₩253,837 | ₩255,906 | +0.77% | 35.7만 |
|---|
| 2026.08.07 | ₩252,743 | ₩263,741 | ₩250,380 | ₩258,642 | +2.33% | 46.4만 |
|---|
| 2026.08.06 | ₩244,254 | ₩264,488 | ₩240,343 | ₩250,887 | +2.72% | 59.1만 |
|---|
| 2026.08.05 | ₩261,058 | ₩262,419 | ₩252,209 | ₩253,637 | -2.84% | 40.4만 |
|---|
| 2026.08.04 | ₩253,397 | ₩262,219 | ₩253,397 | ₩261,939 | +3.37% | 32.7만 |
|---|
| 2026.08.03 | ₩257,347 | ₩261,271 | ₩254,785 | ₩256,920 | -0.17% | 22.6만 |
|---|
| 2026.07.31 | ₩255,292 | ₩255,439 | ₩251,488 | ₩254,304 | -0.39% | 30.2만 |
|---|
| 2026.07.30 | ₩259,470 | ₩259,483 | ₩250,393 | ₩256,840 | -1.01% | 29.8만 |
|---|
| 2026.07.29 | ₩258,469 | ₩265,556 | ₩255,292 | ₩262,860 | +1.70% | 38.1만 |
|---|
| 2026.07.28 | ₩251,234 | ₩261,832 | ₩248,298 | ₩258,629 | +2.94% | 26.5만 |
|---|
| 2026.07.27 | ₩247,457 | ₩251,488 | ₩246,856 | ₩247,991 | +0.22% | 20.4만 |
|---|
| 2026.07.24 | ₩243,239 | ₩247,470 | ₩240,797 | ₩244,668 | +0.59% | 20.2만 |
|---|
| 2026.07.23 | ₩240,783 | ₩242,599 | ₩234,697 | ₩241,798 | +0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩246,776 | ₩248,298 | ₩238,688 | ₩242,772 | -1.62% | 29.2만 |
|---|
| 2026.07.21 | ₩246,323 | ₩248,378 | ₩243,106 | ₩244,908 | -0.57% | 20.4만 |
|---|
| 2026.07.20 | ₩245,095 | ₩247,230 | ₩242,105 | ₩246,189 | +0.45% | 38.2만 |
|---|
| 2026.07.17 | ₩245,282 | ₩247,791 | ₩242,652 | ₩245,201 | -0.03% | 21.5만 |
|---|
| 2026.07.16 | ₩245,295 | ₩251,928 | ₩242,892 | ₩247,270 | +0.81% | 31.5만 |
|---|
| 2026.07.15 | ₩233,976 | ₩256,079 | ₩233,976 | ₩244,521 | +4.51% | 83.2만 |
|---|
| 2026.07.14 | ₩231,147 | ₩235,631 | ₩231,147 | ₩234,323 | +1.37% | 18.8만 |
|---|
| 2026.07.13 | ₩234,764 | ₩238,781 | ₩233,256 | ₩234,190 | -0.24% | 18.6만 |
|---|
| 2026.07.10 | ₩236,993 | ₩241,411 | ₩231,747 | ₩232,308 | -1.98% | 18.6만 |
|---|
| 2026.07.09 | ₩234,617 | ₩239,342 | ₩231,561 | ₩235,765 | +0.49% | 34.4만 |
|---|
| 2026.07.08 | ₩239,475 | ₩243,813 | ₩232,869 | ₩235,178 | -1.79% | 28.8만 |
|---|
| 2026.07.07 | ₩249,019 | ₩249,820 | ₩239,168 | ₩239,475 | -3.83% | 39.4만 |
|---|
| 2026.07.06 | ₩241,704 | ₩248,124 | ₩239,128 | ₩243,960 | +0.93% | 42.8만 |
|---|
| 2026.07.02 | ₩240,503 | ₩242,345 | ₩236,392 | ₩241,704 | +0.50% | 39만 |
|---|
| 2026.07.01 | ₩239,062 | ₩249,966 | ₩237,180 | ₩242,078 | +1.26% | 83.3만 |
|---|
| 2026.06.30 | ₩227,370 | ₩241,131 | ₩225,581 | ₩238,368 | +4.84% | 97.4만 |
|---|
| 2026.06.29 | ₩219,041 | ₩228,237 | ₩213,555 | ₩227,877 | +4.03% | 80.3만 |
|---|
| 2026.06.26 | ₩206,254 | ₩220,482 | ₩206,254 | ₩218,894 | +6.13% | 88.7만 |
|---|
| 2026.06.25 | ₩222,965 | ₩223,712 | ₩206,174 | ₩206,481 | -7.39% | 54.2만 |
|---|
| 2026.06.24 | ₩221,777 | ₩227,076 | ₩220,082 | ₩224,193 | +1.09% | 59.7만 |
|---|
| 2026.06.23 | ₩219,161 | ₩223,913 | ₩216,305 | ₩222,912 | +1.71% | 70.4만 |
|---|
| 2026.06.22 | ₩217,439 | ₩219,642 | ₩212,140 | ₩218,907 | +0.68% | 37.6만 |
|---|
| 2026.06.18 | ₩221,283 | ₩222,671 | ₩218,173 | ₩219,108 | -0.98% | 67.3만 |
|---|
| 2026.06.17 | ₩227,169 | ₩229,986 | ₩218,454 | ₩221,323 | -2.57% | 50.8만 |
|---|
| 2026.06.16 | ₩229,959 | ₩232,642 | ₩226,208 | ₩229,719 | -0.10% | 34.7만 |
|---|
| 2026.06.15 | ₩234,190 | ₩237,300 | ₩227,396 | ₩229,959 | -1.81% | 43.6만 |
|---|
| 2026.06.12 | ₩233,122 | ₩236,326 | ₩228,798 | ₩232,909 | -0.09% | 33.4만 |
|---|
| 2026.06.11 | ₩236,659 | ₩236,659 | ₩228,064 | ₩232,935 | -1.57% | 34.3만 |
|---|
| 2026.06.10 | ₩237,807 | ₩241,691 | ₩229,518 | ₩231,454 | -2.67% | 47.2만 |
|---|
| 2026.06.09 | ₩239,796 | ₩243,960 | ₩236,099 | ₩239,676 | -0.05% | 30.8만 |
|---|
| 2026.06.08 | ₩242,252 | ₩242,252 | ₩236,245 | ₩236,966 | -2.18% | 30.7만 |
|---|
| 2026.06.05 | ₩241,971 | ₩243,893 | ₩238,995 | ₩242,946 | +0.40% | 20.7만 |
|---|
| 2026.06.04 | ₩243,827 | ₩249,633 | ₩238,408 | ₩241,598 | -0.91% | 29.1만 |
|---|
| 2026.06.03 | ₩239,289 | ₩243,453 | ₩236,259 | ₩242,278 | +1.25% | 38.8만 |
|---|
| 2026.06.02 | ₩245,949 | ₩245,949 | ₩238,288 | ₩241,851 | -1.67% | 31.2만 |
|---|
| 2026.06.01 | ₩238,928 | ₩248,818 | ₩237,513 | ₩246,122 | +3.01% | 41.5만 |
|---|
| 2026.05.29 | ₩246,616 | ₩247,737 | ₩234,697 | ₩238,154 | -3.43% | 64.2만 |
|---|
| 2026.05.28 | ₩245,642 | ₩251,328 | ₩244,280 | ₩248,178 | +1.03% | 23.2만 |
|---|
| 2026.05.27 | ₩251,141 | ₩254,678 | ₩246,683 | ₩247,083 | -1.62% | 32.4만 |
|---|
| 2026.05.26 | ₩251,968 | ₩254,291 | ₩246,469 | ₩250,967 | -0.40% | 24만 |
|---|
| 2026.05.22 | ₩252,823 | ₩256,039 | ₩251,595 | ₩251,822 | -0.40% | 24.9만 |
|---|
| 2026.05.21 | ₩249,513 | ₩256,400 | ₩246,923 | ₩252,823 | +1.33% | 20.3만 |
|---|
| 2026.05.20 | ₩251,368 | ₩255,706 | ₩250,754 | ₩252,783 | +0.56% | 28.6만 |
|---|
| 2026.05.19 | ₩258,976 | ₩264,048 | ₩250,086 | ₩251,768 | -2.78% | 44.4만 |
|---|
| 2026.05.18 | ₩262,099 | ₩269,293 | ₩260,244 | ₩262,326 | +0.09% | 26.9만 |
|---|
| 2026.05.15 | ₩263,300 | ₩264,955 | ₩258,068 | ₩260,791 | -0.95% | 22.7만 |
|---|
| 2026.05.14 | ₩264,128 | ₩273,724 | ₩261,378 | ₩263,340 | -0.30% | 47만 |
|---|
| 2026.05.13 | ₩264,114 | ₩266,063 | ₩258,375 | ₩261,565 | -0.97% | 36.2만 |
|---|
| 2026.05.12 | ₩273,951 | ₩275,219 | ₩262,940 | ₩263,340 | -3.87% | 52.4만 |
|---|
| 2026.05.11 | ₩273,244 | ₩281,773 | ₩269,133 | ₩270,668 | -0.94% | 37.5만 |
|---|
| 2026.05.08 | ₩259,630 | ₩272,363 | ₩255,092 | ₩270,668 | +4.25% | 40.6만 |
|---|
| 2026.05.07 | ₩263,287 | ₩280,932 | ₩259,203 | ₩259,630 | -1.39% | 59.9만 |
|---|
| 2026.05.06 | ₩266,637 | ₩271,402 | ₩258,362 | ₩263,220 | -1.28% | 49.1만 |
|---|
| 2026.05.05 | ₩266,824 | ₩269,347 | ₩263,607 | ₩265,796 | -0.39% | 16.4만 |
|---|
| 2026.05.04 | ₩268,292 | ₩269,960 | ₩260,444 | ₩265,863 | -0.91% | 28.6만 |
|---|
| 2026.05.01 | ₩278,489 | ₩280,144 | ₩269,133 | ₩270,107 | -3.01% | 26.4만 |
|---|
| 2026.04.30 | ₩268,038 | ₩277,809 | ₩268,038 | ₩277,809 | +3.65% | 22.4만 |
|---|
| 2026.04.29 | ₩272,283 | ₩272,577 | ₩267,932 | ₩270,855 | -0.52% | 29.2만 |
|---|
| 2026.04.28 | ₩274,365 | ₩277,702 | ₩269,974 | ₩272,550 | -0.66% | 18.4만 |
|---|
| 2026.04.27 | ₩271,989 | ₩276,781 | ₩270,841 | ₩273,351 | +0.50% | 17.7만 |
|---|
| 2026.04.24 | ₩273,377 | ₩273,618 | ₩266,490 | ₩271,989 | -0.51% | 15.3만 |
|---|
| 2026.04.23 | ₩280,692 | ₩283,228 | ₩269,347 | ₩273,377 | -2.61% | 36만 |
|---|
| 2026.04.22 | ₩276,207 | ₩281,159 | ₩274,365 | ₩280,558 | +1.58% | 24.4만 |
|---|
| 2026.04.21 | ₩274,565 | ₩281,332 | ₩273,244 | ₩274,952 | +0.14% | 31.9만 |
|---|
| 2026.04.20 | ₩265,342 | ₩276,754 | ₩264,221 | ₩274,232 | +3.35% | 58.8만 |
|---|
| 2026.04.17 | ₩264,248 | ₩273,150 | ₩264,248 | ₩267,985 | +1.41% | 40.7만 |
|---|
| 2026.04.16 | ₩262,299 | ₩264,141 | ₩254,011 | ₩263,474 | +0.45% | 32.6만 |
|---|
| 2026.04.15 | ₩258,575 | ₩266,517 | ₩258,388 | ₩262,393 | +1.48% | 51만 |
|---|
| 2026.04.14 | ₩245,989 | ₩259,496 | ₩245,895 | ₩259,083 | +5.32% | 42.3만 |
|---|
| 2026.04.13 | ₩245,161 | ₩247,711 | ₩241,691 | ₩245,989 | +0.34% | 27.2만 |
|---|
| 2026.04.10 | ₩245,215 | ₩252,609 | ₩243,012 | ₩245,482 | +0.11% | 50.6만 |
|---|
| 2026.04.09 | ₩242,652 | ₩242,652 | ₩231,240 | ₩238,675 | -1.64% | 74.4만 |
|---|
| 2026.04.08 | ₩256,400 | ₩260,964 | ₩242,719 | ₩245,028 | -4.44% | 83.9만 |
|---|
| 2026.04.07 | ₩246,750 | ₩256,240 | ₩246,750 | ₩252,129 | +2.18% | 43.6만 |
|---|
| 2026.04.06 | ₩240,250 | ₩249,072 | ₩238,875 | ₩248,298 | +3.35% | 38.8만 |
|---|
| 2026.04.02 | ₩234,310 | ₩242,252 | ₩230,933 | ₩240,757 | +2.75% | 42.5만 |
|---|
| 2026.04.01 | ₩241,624 | ₩243,853 | ₩237,580 | ₩239,315 | -0.96% | 48.8만 |
|---|
| 2026.03.31 | ₩248,084 | ₩251,007 | ₩233,483 | ₩241,357 | -2.71% | 74.6만 |
|---|
| 2026.03.30 | ₩278,316 | ₩278,956 | ₩245,855 | ₩247,163 | -11.19% | 92.7만 |
|---|
| 2026.03.27 | ₩290,662 | ₩297,229 | ₩280,491 | ₩284,469 | -2.13% | 32.9만 |
|---|
| 2026.03.26 | ₩290,969 | ₩298,083 | ₩287,285 | ₩293,145 | +0.75% | 54.1만 |
|---|
| 2026.03.25 | ₩296,655 | ₩298,644 | ₩286,604 | ₩291,102 | -1.87% | 69.5만 |
|---|
| 2026.03.24 | ₩303,649 | ₩305,210 | ₩295,293 | ₩295,947 | -2.54% | 46.4만 |
|---|
| 2026.03.23 | ₩307,132 | ₩317,717 | ₩304,249 | ₩307,306 | +0.06% | 43.8만 |
|---|
| 2026.03.20 | ₩309,175 | ₩324,444 | ₩300,752 | ₩302,728 | -2.09% | 168.2만 |
|---|
| 2026.03.19 | ₩303,395 | ₩306,772 | ₩290,101 | ₩297,709 | -1.87% | 42.8만 |
|---|
| 2026.03.18 | ₩315,621 | ₩315,621 | ₩305,277 | ₩305,664 | -3.15% | 29.1만 |
|---|
| 2026.03.17 | ₩317,597 | ₩321,841 | ₩315,728 | ₩317,423 | -0.05% | 21.5만 |
|---|
| 2026.03.16 | ₩311,804 | ₩318,331 | ₩307,867 | ₩315,688 | +1.25% | 27.2만 |
|---|
| 2026.03.13 | ₩321,828 | ₩328,968 | ₩310,282 | ₩311,804 | -3.11% | 27.9만 |
|---|
| 2026.03.12 | ₩322,388 | ₩329,476 | ₩318,291 | ₩319,172 | -1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩326,219 | ₩331,384 | ₩324,764 | ₩327,300 | +0.33% | 25.1만 |
|---|
| 2026.03.10 | ₩328,088 | ₩329,769 | ₩322,935 | ₩326,699 | -0.42% | 22.4만 |
|---|
| 2026.03.09 | ₩326,099 | ₩330,957 | ₩316,489 | ₩329,275 | +0.97% | 30.5만 |
|---|
| 2026.03.06 | ₩335,001 | ₩338,672 | ₩327,794 | ₩330,677 | -1.29% | 34.6만 |
|---|
| 2026.03.05 | ₩327,714 | ₩338,966 | ₩323,883 | ₩338,538 | +3.30% | 31.3만 |
|---|
| 2026.03.04 | ₩325,071 | ₩328,114 | ₩321,334 | ₩327,714 | +0.81% | 29.7만 |
|---|
| 2026.03.03 | ₩324,631 | ₩330,357 | ₩317,917 | ₩325,071 | +0.14% | 30.1만 |
|---|
| 2026.03.02 | ₩332,012 | ₩333,880 | ₩327,247 | ₩329,996 | -0.61% | 35.9만 |
|---|
| 2026.02.27 | ₩327,847 | ₩336,389 | ₩320,133 | ₩335,041 | +2.19% | 50.4만 |
|---|
| 2026.02.26 | ₩300,312 | ₩331,865 | ₩295,801 | ₩328,555 | +9.40% | 58.3만 |
|---|
| 2026.02.25 | ₩310,683 | ₩312,164 | ₩306,251 | ₩310,376 | -0.10% | 25.3만 |
|---|
| 2026.02.24 | ₩307,693 | ₩313,859 | ₩307,693 | ₩310,683 | +0.97% | 28.2만 |
|---|
| 2026.02.23 | ₩309,228 | ₩312,712 | ₩300,419 | ₩307,800 | -0.46% | 34.8만 |
|---|
| 2026.02.20 | ₩311,697 | ₩312,418 | ₩305,864 | ₩308,908 | -0.89% | 26.8만 |
|---|
| 2026.02.19 | ₩314,487 | ₩319,452 | ₩310,456 | ₩311,470 | -0.96% | 26.7만 |
|---|
| 2026.02.18 | ₩312,378 | ₩322,375 | ₩309,588 | ₩317,757 | +1.72% | 31.9만 |
|---|
| 2026.02.17 | ₩308,561 | ₩313,953 | ₩305,277 | ₩311,524 | +0.96% | 29.8만 |
|---|
| 2026.02.13 | ₩311,310 | ₩312,191 | ₩306,398 | ₩308,561 | -0.88% | 19.9만 |
|---|
| 2026.02.12 | ₩320,933 | ₩325,498 | ₩311,243 | ₩314,033 | -2.15% | 36.2만 |
|---|
| 2026.02.11 | ₩327,794 | ₩327,794 | ₩315,274 | ₩320,933 | -2.09% | 37.9만 |
|---|
| 2026.02.10 | ₩319,732 | ₩328,154 | ₩313,659 | ₩327,794 | +2.52% | 61.4만 |
|---|
| 2026.02.09 | ₩308,320 | ₩339,419 | ₩308,320 | ₩320,386 | +3.91% | 115.7만 |
|---|
| 2026.02.06 | ₩290,969 | ₩298,216 | ₩288,033 | ₩295,334 | +1.50% | 41만 |
|---|
| 2026.02.05 | ₩284,375 | ₩291,903 | ₩284,068 | ₩291,102 | +2.37% | 40.7만 |
|---|
| 2026.02.04 | ₩277,769 | ₩288,753 | ₩277,769 | ₩285,216 | +2.68% | 39.3만 |
|---|
| 2026.02.03 | ₩277,782 | ₩278,543 | ₩268,746 | ₩277,769 | -0.00% | 34.8만 |
|---|
| 2026.02.02 | ₩282,480 | ₩285,296 | ₩278,556 | ₩279,130 | -1.19% | 29.1만 |
|---|
| 2026.01.30 | ₩276,247 | ₩283,895 | ₩273,991 | ₩283,468 | +2.61% | 39.9만 |
|---|
| 2026.01.29 | ₩278,236 | ₩279,037 | ₩273,471 | ₩276,247 | -0.71% | 35.8만 |
|---|
| 2026.01.28 | ₩278,730 | ₩282,093 | ₩273,671 | ₩276,701 | -0.73% | 22.5만 |
|---|
| 2026.01.27 | ₩282,827 | ₩283,962 | ₩279,263 | ₩279,517 | -1.17% | 17.9만 |
|---|
| 2026.01.26 | ₩285,310 | ₩291,623 | ₩280,291 | ₩282,921 | -0.84% | 23.9만 |
|---|
| 2026.01.23 | ₩292,717 | ₩292,931 | ₩282,934 | ₩284,282 | -2.88% | 26.9만 |
|---|
| 2026.01.22 | ₩284,896 | ₩293,011 | ₩283,027 | ₩292,664 | +2.73% | 34.7만 |
|---|
| 2026.01.21 | ₩284,883 | ₩289,541 | ₩283,401 | ₩283,508 | -0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩287,298 | ₩289,608 | ₩280,531 | ₩282,640 | -1.62% | 63.6만 |
|---|
| 2026.01.16 | ₩289,901 | ₩293,585 | ₩286,324 | ₩288,727 | -0.41% | 73.9만 |
|---|
| 2026.01.15 | ₩282,827 | ₩293,638 | ₩280,158 | ₩291,356 | +3.02% | 53.7만 |
|---|
| 2026.01.14 | ₩275,900 | ₩284,028 | ₩274,365 | ₩283,668 | +2.82% | 23.3만 |
|---|
| 2026.01.13 | ₩281,452 | ₩282,520 | ₩272,376 | ₩275,379 | -2.16% | 17.8만 |
|---|
| 2026.01.12 | ₩278,289 | ₩283,468 | ₩277,288 | ₩281,399 | +1.12% | 34.3만 |
|---|
| 2026.01.09 | ₩275,206 | ₩280,078 | ₩274,138 | ₩278,249 | +1.11% | 19만 |
|---|
| 2026.01.08 | ₩274,725 | ₩282,227 | ₩270,948 | ₩275,299 | +0.21% | 30.2만 |
|---|
| 2026.01.07 | ₩277,048 | ₩278,262 | ₩270,107 | ₩274,699 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩279,984 | ₩280,318 | ₩273,284 | ₩275,887 | -1.46% | 19.7만 |
|---|
| 2026.01.05 | ₩277,408 | ₩281,693 | ₩277,408 | ₩280,491 | +1.11% | 23.1만 |
|---|
| 2026.01.02 | ₩271,202 | ₩279,624 | ₩269,613 | ₩278,743 | +2.78% | 24.1만 |
|---|
| 2025.12.31 | ₩273,804 | ₩274,725 | ₩270,641 | ₩271,015 | -1.02% | 20.5만 |
|---|
| 2025.12.30 | ₩270,174 | ₩275,740 | ₩268,692 | ₩273,804 | +1.34% | 21.1만 |
|---|
| 2025.12.29 | ₩272,483 | ₩273,538 | ₩270,000 | ₩270,174 | -0.85% | 13.7만 |
|---|
| 2025.12.26 | ₩272,029 | ₩273,804 | ₩269,854 | ₩273,551 | +0.56% | 12.9만 |
|---|
| 2025.12.24 | ₩271,882 | ₩274,952 | ₩271,375 | ₩271,616 | -0.10% | 11.8만 |
|---|
| 2025.12.23 | ₩267,291 | ₩274,579 | ₩266,036 | ₩271,429 | +1.55% | 21.4만 |
|---|
| 2025.12.22 | ₩269,306 | ₩274,619 | ₩266,931 | ₩267,304 | -0.74% | 41.6만 |
|---|
| 2025.12.19 | ₩272,683 | ₩273,311 | ₩268,546 | ₩269,560 | -1.15% | 78.2만 |
|---|
| 2025.12.18 | ₩274,058 | ₩277,101 | ₩272,096 | ₩272,683 | -0.50% | 30.1만 |
|---|
| 2025.12.17 | ₩270,334 | ₩275,807 | ₩270,334 | ₩274,619 | +1.58% | 17.5만 |
|---|
| 2025.12.16 | ₩271,922 | ₩276,581 | ₩268,426 | ₩270,334 | -0.58% | 20.8만 |
|---|
| 2025.12.15 | ₩273,004 | ₩274,979 | ₩271,349 | ₩272,363 | -0.23% | 25.2만 |
|---|
| 2025.12.12 | ₩281,466 | ₩283,922 | ₩269,160 | ₩271,842 | -3.42% | 39.6만 |
|---|
| 2025.12.11 | ₩275,099 | ₩282,427 | ₩273,724 | ₩281,185 | +2.21% | 40만 |
|---|
| 2025.12.10 | ₩263,567 | ₩274,245 | ₩262,606 | ₩273,978 | +3.95% | 31.2만 |
|---|
| 2025.12.09 | ₩261,699 | ₩265,249 | ₩260,404 | ₩264,154 | +0.94% | 30.3만 |
|---|
| 2025.12.08 | ₩253,810 | ₩262,579 | ₩249,633 | ₩261,485 | +3.02% | 48.6만 |
|---|
| 2025.12.05 | ₩253,130 | ₩256,373 | ₩251,435 | ₩252,275 | -0.34% | 20.2만 |
|---|
| 2025.12.04 | ₩254,865 | ₩256,013 | ₩251,702 | ₩253,383 | -0.58% | 19.4만 |
|---|
| 2025.12.03 | ₩251,288 | ₩257,828 | ₩250,193 | ₩254,825 | +1.41% | 23.7만 |
|---|
| 2025.12.02 | ₩251,475 | ₩254,691 | ₩250,086 | ₩250,700 | -0.31% | 29.5만 |
|---|
| 2025.12.01 | ₩253,744 | ₩256,974 | ₩250,767 | ₩251,475 | -0.89% | 25.3만 |
|---|
| 2025.11.28 | ₩255,252 | ₩259,603 | ₩253,143 | ₩256,453 | +0.47% | 11만 |
|---|
| 2025.11.26 | ₩255,492 | ₩259,937 | ₩251,568 | ₩254,958 | -0.21% | 27.4만 |
|---|
| 2025.11.25 | ₩249,192 | ₩255,933 | ₩246,763 | ₩254,932 | +2.30% | 35.7만 |
|---|
| 2025.11.24 | ₩246,549 | ₩250,927 | ₩241,304 | ₩249,192 | +1.07% | 47.9만 |
|---|
| 2025.11.21 | ₩250,073 | ₩256,854 | ₩248,338 | ₩252,636 | +1.02% | 19.5만 |
|---|
| 2025.11.20 | ₩249,966 | ₩255,666 | ₩245,121 | ₩247,964 | -0.80% | 27만 |
|---|
| 2025.11.19 | ₩247,310 | ₩249,873 | ₩244,441 | ₩247,871 | +0.23% | 22.4만 |
|---|
| 2025.11.18 | ₩248,952 | ₩255,879 | ₩244,427 | ₩249,112 | +0.06% | 51.2만 |
|---|
| 2025.11.17 | ₩245,241 | ₩255,479 | ₩244,481 | ₩250,313 | +2.07% | 48.4만 |
|---|
| 2025.11.14 | ₩243,707 | ₩244,147 | ₩240,009 | ₩243,159 | -0.22% | 32만 |
|---|
| 2025.11.13 | ₩249,806 | ₩252,049 | ₩244,708 | ₩245,108 | -1.88% | 27.7만 |
|---|
| 2025.11.12 | ₩255,839 | ₩257,588 | ₩250,393 | ₩251,034 | -1.88% | 29.6만 |
|---|
| 2025.11.11 | ₩252,916 | ₩261,565 | ₩250,460 | ₩260,070 | +2.83% | 30.5만 |
|---|
| 2025.11.10 | ₩255,319 | ₩256,907 | ₩252,489 | ₩253,704 | -0.63% | 23.2만 |
|---|
| 2025.11.07 | ₩251,261 | ₩256,240 | ₩247,804 | ₩254,464 | +1.27% | 39.4만 |
|---|
| 2025.11.06 | ₩251,515 | ₩263,714 | ₩242,305 | ₩252,663 | +0.46% | 64.8만 |
|---|
| 2025.11.05 | ₩263,527 | ₩267,491 | ₩261,058 | ₩262,032 | -0.57% | 35.5만 |
|---|
| 2025.11.04 | ₩259,937 | ₩265,342 | ₩253,597 | ₩264,795 | +1.87% | 39.2만 |
|---|
| 2025.11.03 | ₩259,883 | ₩260,991 | ₩252,476 | ₩260,404 | +0.20% | 25.9만 |
|---|
| 2025.10.31 | ₩258,615 | ₩261,832 | ₩257,481 | ₩261,245 | +1.02% | 30.4만 |
|---|
| 2025.10.30 | ₩251,288 | ₩262,566 | ₩251,288 | ₩260,511 | +3.67% | 23.4만 |
|---|
| 2025.10.29 | ₩255,092 | ₩257,668 | ₩248,378 | ₩251,795 | -1.29% | 31.5만 |
|---|
| 2025.10.28 | ₩254,878 | ₩255,893 | ₩252,529 | ₩255,158 | +0.11% | 21.6만 |
|---|
| 2025.10.27 | ₩255,612 | ₩255,612 | ₩252,502 | ₩254,625 | -0.39% | 17.2만 |
|---|
| 2025.10.24 | ₩257,241 | ₩258,335 | ₩252,823 | ₩254,571 | -1.04% | 24.7만 |
|---|
| 2025.10.23 | ₩259,963 | ₩259,963 | ₩254,891 | ₩255,385 | -1.76% | 20.5만 |
|---|
| 2025.10.22 | ₩264,702 | ₩264,702 | ₩258,068 | ₩258,922 | -2.18% | 26.9만 |
|---|
| 2025.10.21 | ₩259,963 | ₩264,355 | ₩259,309 | ₩263,193 | +1.24% | 22.6만 |
|---|
| 2025.10.20 | ₩256,386 | ₩260,097 | ₩255,626 | ₩259,309 | +1.14% | 18.4만 |
|---|
| 2025.10.17 | ₩253,784 | ₩255,666 | ₩251,595 | ₩253,784 | 0.00% | 33.7만 |
|---|
| 2025.10.16 | ₩259,176 | ₩260,124 | ₩251,728 | ₩252,809 | -2.46% | 23.8만 |
|---|
| 2025.10.15 | ₩265,543 | ₩266,263 | ₩255,786 | ₩259,042 | -2.45% | 36.7만 |
|---|
| 2025.10.14 | ₩259,550 | ₩265,222 | ₩259,123 | ₩264,154 | +1.77% | 21만 |
|---|
| 2025.10.13 | ₩258,455 | ₩262,913 | ₩257,601 | ₩259,550 | +0.42% | 18.5만 |
|---|
| 2025.10.10 | ₩267,438 | ₩268,893 | ₩256,226 | ₩256,974 | -3.91% | 20.8만 |
|---|