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 | ₩217,163 | ₩217,777 | ₩211,848 | ₩215,600 | -0.72% | 30.1만 |
| 2026.10.08 | ₩210,512 | ₩217,056 | ₩209,417 | ₩216,482 | +2.84% | 37.9만 |
| 2026.10.07 | ₩208,509 | ₩211,768 | ₩205,144 | ₩211,060 | +1.22% | 35.9만 |
| 2026.10.06 | ₩210,406 | ₩211,821 | ₩207,855 | ₩210,139 | -0.13% | 38만 |
| 2026.10.05 | ₩207,735 | ₩213,143 | ₩204,543 | ₩209,204 | +0.71% | 38.8만 |
| 2026.10.02 | ₩212,849 | ₩213,130 | ₩206,119 | ₩207,548 | -2.49% | 35만 |
| 2026.10.01 | ₩217,136 | ₩217,136 | ₩210,326 | ₩211,808 | -2.45% | 33.9만 |
| 2026.09.30 | ₩217,457 | ₩217,630 | ₩214,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,761 |
| -0.78% |
| 25.9만 |
| 2026.09.29 | ₩215,867 | ₩218,752 | ₩214,332 | ₩215,640 | -0.11% | 29.9만 |
|---|
| 2026.09.28 | ₩216,695 | ₩220,915 | ₩213,944 | ₩216,041 | -0.30% | 37.2만 |
|---|
| 2026.09.25 | ₩215,253 | ₩216,775 | ₩212,769 | ₩216,468 | +0.56% | 28.7만 |
|---|
| 2026.09.24 | ₩219,633 | ₩222,398 | ₩213,464 | ₩215,707 | -1.79% | 35.7만 |
|---|
| 2026.09.23 | ₩223,720 | ₩225,669 | ₩219,072 | ₩221,102 | -1.17% | 34.2만 |
|---|
| 2026.09.22 | ₩224,240 | ₩229,061 | ₩219,219 | ₩223,720 | -0.23% | 31만 |
|---|
| 2026.09.21 | ₩210,553 | ₩225,669 | ₩210,553 | ₩221,877 | +5.38% | 40.3만 |
|---|
| 2026.09.18 | ₩215,747 | ₩218,979 | ₩207,161 | ₩209,030 | -3.11% | 145.1만 |
|---|
| 2026.09.17 | ₩220,301 | ₩223,039 | ₩214,893 | ₩216,789 | -1.59% | 32.2만 |
|---|
| 2026.09.16 | ₩224,828 | ₩225,923 | ₩216,108 | ₩218,565 | -2.79% | 29.3만 |
|---|
| 2026.09.15 | ₩226,297 | ₩228,020 | ₩223,025 | ₩225,416 | -0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩226,404 | ₩231,572 | ₩226,404 | ₩227,712 | +0.58% | 25.4만 |
|---|
| 2026.09.11 | ₩227,619 | ₩231,171 | ₩224,481 | ₩225,803 | -0.80% | 33.2만 |
|---|
| 2026.09.10 | ₩220,608 | ₩230,704 | ₩219,139 | ₩226,978 | +2.89% | 42.5만 |
|---|
| 2026.09.09 | ₩224,134 | ₩228,046 | ₩212,075 | ₩220,221 | -1.75% | 68.4만 |
|---|
| 2026.09.08 | ₩236,139 | ₩237,434 | ₩223,987 | ₩225,883 | -4.34% | 44만 |
|---|
| 2026.09.04 | ₩235,938 | ₩237,608 | ₩233,695 | ₩236,139 | +0.08% | 23.2만 |
|---|
| 2026.09.03 | ₩237,875 | ₩241,627 | ₩234,336 | ₩237,261 | -0.26% | 22만 |
|---|
| 2026.09.02 | ₩237,568 | ₩243,964 | ₩234,056 | ₩236,620 | -0.40% | 30.5만 |
|---|
| 2026.09.01 | ₩240,759 | ₩242,842 | ₩236,473 | ₩237,488 | -1.36% | 27.7만 |
|---|
| 2026.08.31 | ₩245,794 | ₩245,794 | ₩239,290 | ₩243,216 | -1.05% | 33.2만 |
|---|
| 2026.08.28 | ₩239,931 | ₩245,487 | ₩239,370 | ₩244,806 | +2.03% | 33.8만 |
|---|
| 2026.08.27 | ₩246,141 | ₩248,184 | ₩239,277 | ₩240,185 | -2.42% | 32만 |
|---|
| 2026.08.26 | ₩253,352 | ₩253,699 | ₩247,263 | ₩247,743 | -2.21% | 27.9만 |
|---|
| 2026.08.25 | ₩246,688 | ₩253,592 | ₩243,483 | ₩252,911 | +2.52% | 29.7만 |
|---|
| 2026.08.24 | ₩248,104 | ₩253,085 | ₩246,795 | ₩248,705 | +0.24% | 37.3만 |
|---|
| 2026.08.21 | ₩250,120 | ₩251,750 | ₩246,274 | ₩248,571 | -0.62% | 26.3만 |
|---|
| 2026.08.20 | ₩250,214 | ₩252,724 | ₩246,141 | ₩250,107 | -0.04% | 29.6만 |
|---|
| 2026.08.19 | ₩242,909 | ₩253,165 | ₩242,909 | ₩250,214 | +3.01% | 37.6만 |
|---|
| 2026.08.18 | ₩248,531 | ₩250,908 | ₩242,535 | ₩243,804 | -1.90% | 29.8만 |
|---|
| 2026.08.17 | ₩249,172 | ₩250,214 | ₩242,161 | ₩246,782 | -0.96% | 38.1만 |
|---|
| 2026.08.14 | ₩249,827 | ₩254,380 | ₩249,640 | ₩253,152 | +1.33% | 32.9만 |
|---|
| 2026.08.13 | ₩247,610 | ₩252,671 | ₩243,430 | ₩251,923 | +1.74% | 31.5만 |
|---|
| 2026.08.12 | ₩244,378 | ₩248,465 | ₩241,721 | ₩247,236 | +1.17% | 29만 |
|---|
| 2026.08.11 | ₩253,739 | ₩255,101 | ₩240,092 | ₩246,461 | -2.87% | 42.9만 |
|---|
| 2026.08.10 | ₩254,087 | ₩259,054 | ₩253,966 | ₩256,036 | +0.77% | 35.7만 |
|---|
| 2026.08.07 | ₩252,871 | ₩263,875 | ₩250,508 | ₩258,774 | +2.33% | 46.4만 |
|---|
| 2026.08.06 | ₩244,378 | ₩264,623 | ₩240,465 | ₩251,015 | +2.72% | 59.1만 |
|---|
| 2026.08.05 | ₩261,191 | ₩262,553 | ₩252,337 | ₩253,766 | -2.84% | 40.4만 |
|---|
| 2026.08.04 | ₩253,526 | ₩262,353 | ₩253,526 | ₩262,072 | +3.37% | 32.7만 |
|---|
| 2026.08.03 | ₩257,478 | ₩261,405 | ₩254,915 | ₩257,051 | -0.17% | 22.6만 |
|---|
| 2026.07.31 | ₩255,422 | ₩255,569 | ₩251,616 | ₩254,434 | -0.39% | 30.2만 |
|---|
| 2026.07.30 | ₩259,602 | ₩259,615 | ₩250,521 | ₩256,971 | -1.01% | 29.8만 |
|---|
| 2026.07.29 | ₩258,600 | ₩265,691 | ₩255,422 | ₩262,994 | +1.70% | 38.1만 |
|---|
| 2026.07.28 | ₩251,362 | ₩261,965 | ₩248,424 | ₩258,760 | +2.94% | 26.5만 |
|---|
| 2026.07.27 | ₩247,583 | ₩251,616 | ₩246,982 | ₩248,117 | +0.22% | 20.4만 |
|---|
| 2026.07.24 | ₩243,363 | ₩247,597 | ₩240,920 | ₩244,792 | +0.59% | 20.2만 |
|---|
| 2026.07.23 | ₩240,906 | ₩242,722 | ₩234,817 | ₩241,921 | +0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩246,902 | ₩248,424 | ₩238,810 | ₩242,896 | -1.62% | 29.2만 |
|---|
| 2026.07.21 | ₩246,448 | ₩248,505 | ₩243,230 | ₩245,033 | -0.57% | 20.4만 |
|---|
| 2026.07.20 | ₩245,220 | ₩247,356 | ₩242,228 | ₩246,315 | +0.45% | 38.2만 |
|---|
| 2026.07.17 | ₩245,406 | ₩247,917 | ₩242,776 | ₩245,326 | -0.03% | 21.5만 |
|---|
| 2026.07.16 | ₩245,420 | ₩252,057 | ₩243,016 | ₩247,396 | +0.81% | 31.5만 |
|---|
| 2026.07.15 | ₩234,096 | ₩256,210 | ₩234,096 | ₩244,645 | +4.51% | 83.2만 |
|---|
| 2026.07.14 | ₩231,265 | ₩235,752 | ₩231,265 | ₩234,443 | +1.37% | 18.8만 |
|---|
| 2026.07.13 | ₩234,884 | ₩238,903 | ₩233,374 | ₩234,309 | -0.24% | 18.6만 |
|---|
| 2026.07.10 | ₩237,114 | ₩241,534 | ₩231,866 | ₩232,426 | -1.98% | 18.6만 |
|---|
| 2026.07.09 | ₩234,737 | ₩239,464 | ₩231,679 | ₩235,885 | +0.49% | 34.4만 |
|---|
| 2026.07.08 | ₩239,597 | ₩243,938 | ₩232,987 | ₩235,297 | -1.79% | 28.8만 |
|---|
| 2026.07.07 | ₩249,146 | ₩249,947 | ₩239,290 | ₩239,597 | -3.83% | 39.4만 |
|---|
| 2026.07.06 | ₩241,828 | ₩248,251 | ₩239,250 | ₩244,084 | +0.93% | 42.8만 |
|---|
| 2026.07.02 | ₩240,626 | ₩242,469 | ₩236,513 | ₩241,828 | +0.50% | 39만 |
|---|
| 2026.07.01 | ₩239,183 | ₩250,094 | ₩237,301 | ₩242,201 | +1.26% | 83.3만 |
|---|
| 2026.06.30 | ₩227,485 | ₩241,253 | ₩225,696 | ₩238,489 | +4.84% | 97.4만 |
|---|
| 2026.06.29 | ₩219,152 | ₩228,353 | ₩213,664 | ₩227,993 | +4.03% | 80.3만 |
|---|
| 2026.06.26 | ₩206,359 | ₩220,595 | ₩206,359 | ₩219,006 | +6.13% | 88.7만 |
|---|
| 2026.06.25 | ₩223,079 | ₩223,826 | ₩206,279 | ₩206,586 | -7.39% | 54.2만 |
|---|
| 2026.06.24 | ₩221,890 | ₩227,192 | ₩220,194 | ₩224,307 | +1.09% | 59.7만 |
|---|
| 2026.06.23 | ₩219,273 | ₩224,027 | ₩216,415 | ₩223,025 | +1.71% | 70.4만 |
|---|
| 2026.06.22 | ₩217,550 | ₩219,753 | ₩212,248 | ₩219,019 | +0.68% | 37.6만 |
|---|
| 2026.06.18 | ₩221,396 | ₩222,785 | ₩218,284 | ₩219,219 | -0.98% | 67.3만 |
|---|
| 2026.06.17 | ₩227,285 | ₩230,103 | ₩218,565 | ₩221,436 | -2.57% | 50.8만 |
|---|
| 2026.06.16 | ₩230,076 | ₩232,760 | ₩226,324 | ₩229,836 | -0.10% | 34.7만 |
|---|
| 2026.06.15 | ₩234,309 | ₩237,421 | ₩227,512 | ₩230,076 | -1.81% | 43.6만 |
|---|
| 2026.06.12 | ₩233,241 | ₩236,446 | ₩228,914 | ₩233,027 | -0.09% | 33.4만 |
|---|
| 2026.06.11 | ₩236,780 | ₩236,780 | ₩228,180 | ₩233,054 | -1.57% | 34.3만 |
|---|
| 2026.06.10 | ₩237,928 | ₩241,814 | ₩229,635 | ₩231,572 | -2.67% | 47.2만 |
|---|
| 2026.06.09 | ₩239,918 | ₩244,084 | ₩236,219 | ₩239,798 | -0.05% | 30.8만 |
|---|
| 2026.06.08 | ₩242,375 | ₩242,375 | ₩236,366 | ₩237,087 | -2.18% | 30.7만 |
|---|
| 2026.06.05 | ₩242,095 | ₩244,018 | ₩239,117 | ₩243,070 | +0.40% | 20.7만 |
|---|
| 2026.06.04 | ₩243,951 | ₩249,760 | ₩238,529 | ₩241,721 | -0.91% | 29.1만 |
|---|
| 2026.06.03 | ₩239,411 | ₩243,577 | ₩236,379 | ₩242,402 | +1.25% | 38.8만 |
|---|
| 2026.06.02 | ₩246,074 | ₩246,074 | ₩238,409 | ₩241,974 | -1.67% | 31.2만 |
|---|
| 2026.06.01 | ₩239,050 | ₩248,945 | ₩237,634 | ₩246,248 | +3.01% | 41.5만 |
|---|
| 2026.05.29 | ₩246,742 | ₩247,864 | ₩234,817 | ₩238,275 | -3.43% | 64.2만 |
|---|
| 2026.05.28 | ₩245,767 | ₩251,456 | ₩244,405 | ₩248,304 | +1.03% | 23.2만 |
|---|
| 2026.05.27 | ₩251,269 | ₩254,808 | ₩246,809 | ₩247,209 | -1.62% | 32.4만 |
|---|
| 2026.05.26 | ₩252,097 | ₩254,420 | ₩246,595 | ₩251,095 | -0.40% | 24만 |
|---|
| 2026.05.22 | ₩252,951 | ₩256,170 | ₩251,723 | ₩251,950 | -0.40% | 24.9만 |
|---|
| 2026.05.21 | ₩249,640 | ₩256,530 | ₩247,049 | ₩252,951 | +1.33% | 20.3만 |
|---|
| 2026.05.20 | ₩251,496 | ₩255,836 | ₩250,882 | ₩252,911 | +0.56% | 28.6만 |
|---|
| 2026.05.19 | ₩259,108 | ₩264,182 | ₩250,214 | ₩251,897 | -2.78% | 44.4만 |
|---|
| 2026.05.18 | ₩262,232 | ₩269,430 | ₩260,376 | ₩262,460 | +0.09% | 26.9만 |
|---|
| 2026.05.15 | ₩263,434 | ₩265,090 | ₩258,200 | ₩260,924 | -0.95% | 22.7만 |
|---|
| 2026.05.14 | ₩264,262 | ₩273,864 | ₩261,511 | ₩263,474 | -0.30% | 47만 |
|---|
| 2026.05.13 | ₩264,249 | ₩266,199 | ₩258,507 | ₩261,698 | -0.97% | 36.2만 |
|---|
| 2026.05.12 | ₩274,091 | ₩275,359 | ₩263,074 | ₩263,474 | -3.87% | 52.4만 |
|---|
| 2026.05.11 | ₩273,383 | ₩281,916 | ₩269,270 | ₩270,806 | -0.94% | 37.5만 |
|---|
| 2026.05.08 | ₩259,762 | ₩272,502 | ₩255,222 | ₩270,806 | +4.25% | 40.6만 |
|---|
| 2026.05.07 | ₩263,421 | ₩281,075 | ₩259,335 | ₩259,762 | -1.39% | 59.9만 |
|---|
| 2026.05.06 | ₩266,773 | ₩271,540 | ₩258,493 | ₩263,354 | -1.28% | 49.1만 |
|---|
| 2026.05.05 | ₩266,960 | ₩269,484 | ₩263,742 | ₩265,932 | -0.39% | 16.4만 |
|---|
| 2026.05.04 | ₩268,429 | ₩270,098 | ₩260,577 | ₩265,998 | -0.91% | 28.6만 |
|---|
| 2026.05.01 | ₩278,631 | ₩280,287 | ₩269,270 | ₩270,245 | -3.01% | 26.4만 |
|---|
| 2026.04.30 | ₩268,175 | ₩277,950 | ₩268,175 | ₩277,950 | +3.65% | 22.4만 |
|---|
| 2026.04.29 | ₩272,422 | ₩272,715 | ₩268,068 | ₩270,993 | -0.52% | 29.2만 |
|---|
| 2026.04.28 | ₩274,505 | ₩277,843 | ₩270,111 | ₩272,689 | -0.66% | 18.4만 |
|---|
| 2026.04.27 | ₩272,128 | ₩276,922 | ₩270,979 | ₩273,490 | +0.50% | 17.7만 |
|---|
| 2026.04.24 | ₩273,517 | ₩273,757 | ₩266,626 | ₩272,128 | -0.51% | 15.3만 |
|---|
| 2026.04.23 | ₩280,835 | ₩283,372 | ₩269,484 | ₩273,517 | -2.61% | 36만 |
|---|
| 2026.04.22 | ₩276,348 | ₩281,302 | ₩274,505 | ₩280,701 | +1.58% | 24.4만 |
|---|
| 2026.04.21 | ₩274,705 | ₩281,476 | ₩273,383 | ₩275,092 | +0.14% | 31.9만 |
|---|
| 2026.04.20 | ₩265,478 | ₩276,895 | ₩264,356 | ₩274,371 | +3.35% | 58.8만 |
|---|
| 2026.04.17 | ₩264,382 | ₩273,290 | ₩264,382 | ₩268,122 | +1.41% | 40.7만 |
|---|
| 2026.04.16 | ₩262,433 | ₩264,276 | ₩254,140 | ₩263,608 | +0.45% | 32.6만 |
|---|
| 2026.04.15 | ₩258,707 | ₩266,653 | ₩258,520 | ₩262,526 | +1.48% | 51만 |
|---|
| 2026.04.14 | ₩246,114 | ₩259,628 | ₩246,021 | ₩259,214 | +5.32% | 42.3만 |
|---|
| 2026.04.13 | ₩245,286 | ₩247,837 | ₩241,814 | ₩246,114 | +0.34% | 27.2만 |
|---|
| 2026.04.10 | ₩245,340 | ₩252,738 | ₩243,136 | ₩245,607 | +0.11% | 50.6만 |
|---|
| 2026.04.09 | ₩242,776 | ₩242,776 | ₩231,358 | ₩238,796 | -1.64% | 74.4만 |
|---|
| 2026.04.08 | ₩256,530 | ₩261,097 | ₩242,842 | ₩245,153 | -4.44% | 83.9만 |
|---|
| 2026.04.07 | ₩246,875 | ₩256,370 | ₩246,875 | ₩252,257 | +2.18% | 43.6만 |
|---|
| 2026.04.06 | ₩240,372 | ₩249,199 | ₩238,997 | ₩248,424 | +3.35% | 38.8만 |
|---|
| 2026.04.02 | ₩234,429 | ₩242,375 | ₩231,051 | ₩240,879 | +2.75% | 42.5만 |
|---|
| 2026.04.01 | ₩241,747 | ₩243,978 | ₩237,701 | ₩239,437 | -0.96% | 48.8만 |
|---|
| 2026.03.31 | ₩248,211 | ₩251,135 | ₩233,602 | ₩241,480 | -2.71% | 74.6만 |
|---|
| 2026.03.30 | ₩278,458 | ₩279,099 | ₩245,981 | ₩247,289 | -11.19% | 92.7만 |
|---|
| 2026.03.27 | ₩290,810 | ₩297,380 | ₩280,634 | ₩284,614 | -2.13% | 32.9만 |
|---|
| 2026.03.26 | ₩291,117 | ₩298,235 | ₩287,432 | ₩293,294 | +0.75% | 54.1만 |
|---|
| 2026.03.25 | ₩296,806 | ₩298,796 | ₩286,750 | ₩291,251 | -1.87% | 69.5만 |
|---|
| 2026.03.24 | ₩303,804 | ₩305,366 | ₩295,444 | ₩296,098 | -2.54% | 46.4만 |
|---|
| 2026.03.23 | ₩307,289 | ₩317,879 | ₩304,404 | ₩307,463 | +0.06% | 43.8만 |
|---|
| 2026.03.20 | ₩309,332 | ₩324,609 | ₩300,906 | ₩302,882 | -2.09% | 168.2만 |
|---|
| 2026.03.19 | ₩303,550 | ₩306,928 | ₩290,249 | ₩297,861 | -1.87% | 42.8만 |
|---|
| 2026.03.18 | ₩315,782 | ₩315,782 | ₩305,433 | ₩305,820 | -3.15% | 29.1만 |
|---|
| 2026.03.17 | ₩317,758 | ₩322,005 | ₩315,889 | ₩317,585 | -0.05% | 21.5만 |
|---|
| 2026.03.16 | ₩311,963 | ₩318,493 | ₩308,023 | ₩315,849 | +1.25% | 27.2만 |
|---|
| 2026.03.13 | ₩321,992 | ₩329,136 | ₩310,440 | ₩311,963 | -3.11% | 27.9만 |
|---|
| 2026.03.12 | ₩322,553 | ₩329,643 | ₩318,453 | ₩319,334 | -1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩326,385 | ₩331,553 | ₩324,930 | ₩327,467 | +0.33% | 25.1만 |
|---|
| 2026.03.10 | ₩328,255 | ₩329,937 | ₩323,100 | ₩326,866 | -0.42% | 22.4만 |
|---|
| 2026.03.09 | ₩326,265 | ₩331,126 | ₩316,650 | ₩329,443 | +0.97% | 30.5만 |
|---|
| 2026.03.06 | ₩335,172 | ₩338,844 | ₩327,961 | ₩330,845 | -1.29% | 34.6만 |
|---|
| 2026.03.05 | ₩327,881 | ₩339,138 | ₩324,048 | ₩338,711 | +3.30% | 31.3만 |
|---|
| 2026.03.04 | ₩325,237 | ₩328,281 | ₩321,498 | ₩327,881 | +0.81% | 29.7만 |
|---|
| 2026.03.03 | ₩324,796 | ₩330,525 | ₩318,079 | ₩325,237 | +0.14% | 30.1만 |
|---|
| 2026.03.02 | ₩332,181 | ₩334,050 | ₩327,413 | ₩330,164 | -0.61% | 35.9만 |
|---|
| 2026.02.27 | ₩328,014 | ₩336,561 | ₩320,296 | ₩335,212 | +2.19% | 50.4만 |
|---|
| 2026.02.26 | ₩300,465 | ₩332,034 | ₩295,951 | ₩328,722 | +9.40% | 58.3만 |
|---|
| 2026.02.25 | ₩310,841 | ₩312,323 | ₩306,408 | ₩310,534 | -0.10% | 25.3만 |
|---|
| 2026.02.24 | ₩307,850 | ₩314,019 | ₩307,850 | ₩310,841 | +0.97% | 28.2만 |
|---|
| 2026.02.23 | ₩309,385 | ₩312,871 | ₩300,572 | ₩307,957 | -0.46% | 34.8만 |
|---|
| 2026.02.20 | ₩311,856 | ₩312,577 | ₩306,020 | ₩309,065 | -0.89% | 26.8만 |
|---|
| 2026.02.19 | ₩314,647 | ₩319,615 | ₩310,614 | ₩311,629 | -0.96% | 26.7만 |
|---|
| 2026.02.18 | ₩312,537 | ₩322,539 | ₩309,746 | ₩317,919 | +1.72% | 31.9만 |
|---|
| 2026.02.17 | ₩308,718 | ₩314,113 | ₩305,433 | ₩311,682 | +0.96% | 29.8만 |
|---|
| 2026.02.13 | ₩311,469 | ₩312,350 | ₩306,554 | ₩308,718 | -0.88% | 19.9만 |
|---|
| 2026.02.12 | ₩321,097 | ₩325,664 | ₩311,402 | ₩314,193 | -2.15% | 36.2만 |
|---|
| 2026.02.11 | ₩327,961 | ₩327,961 | ₩315,435 | ₩321,097 | -2.09% | 37.9만 |
|---|
| 2026.02.10 | ₩319,895 | ₩328,321 | ₩313,819 | ₩327,961 | +2.52% | 61.4만 |
|---|
| 2026.02.09 | ₩308,477 | ₩339,592 | ₩308,477 | ₩320,549 | +3.91% | 115.7만 |
|---|
| 2026.02.06 | ₩291,117 | ₩298,368 | ₩288,179 | ₩295,484 | +1.50% | 41만 |
|---|
| 2026.02.05 | ₩284,520 | ₩292,052 | ₩284,213 | ₩291,251 | +2.37% | 40.7만 |
|---|
| 2026.02.04 | ₩277,910 | ₩288,900 | ₩277,910 | ₩285,362 | +2.68% | 39.3만 |
|---|
| 2026.02.03 | ₩277,923 | ₩278,685 | ₩268,883 | ₩277,910 | -0.00% | 34.8만 |
|---|
| 2026.02.02 | ₩282,624 | ₩285,442 | ₩278,698 | ₩279,272 | -1.19% | 29.1만 |
|---|
| 2026.01.30 | ₩276,388 | ₩284,040 | ₩274,131 | ₩283,612 | +2.61% | 39.9만 |
|---|
| 2026.01.29 | ₩278,377 | ₩279,179 | ₩273,610 | ₩276,388 | -0.71% | 35.8만 |
|---|
| 2026.01.28 | ₩278,872 | ₩282,237 | ₩273,810 | ₩276,842 | -0.73% | 22.5만 |
|---|
| 2026.01.27 | ₩282,971 | ₩284,106 | ₩279,406 | ₩279,659 | -1.17% | 17.9만 |
|---|
| 2026.01.26 | ₩285,455 | ₩291,772 | ₩280,434 | ₩283,065 | -0.84% | 23.9만 |
|---|
| 2026.01.23 | ₩292,867 | ₩293,080 | ₩283,078 | ₩284,427 | -2.88% | 26.9만 |
|---|
| 2026.01.22 | ₩285,041 | ₩293,160 | ₩283,172 | ₩292,813 | +2.73% | 34.7만 |
|---|
| 2026.01.21 | ₩285,028 | ₩289,688 | ₩283,545 | ₩283,652 | -0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩287,445 | ₩289,755 | ₩280,674 | ₩282,784 | -1.62% | 63.6만 |
|---|
| 2026.01.16 | ₩290,049 | ₩293,735 | ₩286,470 | ₩288,874 | -0.41% | 73.9만 |
|---|
| 2026.01.15 | ₩282,971 | ₩293,788 | ₩280,300 | ₩291,504 | +3.02% | 53.7만 |
|---|
| 2026.01.14 | ₩276,041 | ₩284,173 | ₩274,505 | ₩283,813 | +2.82% | 23.3만 |
|---|
| 2026.01.13 | ₩281,596 | ₩282,664 | ₩272,515 | ₩275,520 | -2.16% | 17.8만 |
|---|
| 2026.01.12 | ₩278,431 | ₩283,612 | ₩277,429 | ₩281,542 | +1.12% | 34.3만 |
|---|
| 2026.01.09 | ₩275,346 | ₩280,220 | ₩274,278 | ₩278,391 | +1.11% | 19만 |
|---|
| 2026.01.08 | ₩274,865 | ₩282,370 | ₩271,086 | ₩275,440 | +0.21% | 30.2만 |
|---|
| 2026.01.07 | ₩277,189 | ₩278,404 | ₩270,245 | ₩274,839 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩280,127 | ₩280,461 | ₩273,423 | ₩276,027 | -1.46% | 19.7만 |
|---|
| 2026.01.05 | ₩277,550 | ₩281,836 | ₩277,550 | ₩280,634 | +1.11% | 23.1만 |
|---|
| 2026.01.02 | ₩271,340 | ₩279,766 | ₩269,751 | ₩278,885 | +2.78% | 24.1만 |
|---|
| 2025.12.31 | ₩273,944 | ₩274,865 | ₩270,779 | ₩271,153 | -1.02% | 20.5만 |
|---|
| 2025.12.30 | ₩270,312 | ₩275,880 | ₩268,829 | ₩273,944 | +1.34% | 21.1만 |
|---|
| 2025.12.29 | ₩272,622 | ₩273,677 | ₩270,138 | ₩270,312 | -0.85% | 13.7만 |
|---|
| 2025.12.26 | ₩272,168 | ₩273,944 | ₩269,991 | ₩273,690 | +0.56% | 12.9만 |
|---|
| 2025.12.24 | ₩272,021 | ₩275,092 | ₩271,514 | ₩271,754 | -0.10% | 11.8만 |
|---|
| 2025.12.23 | ₩267,427 | ₩274,718 | ₩266,172 | ₩271,567 | +1.55% | 21.4만 |
|---|
| 2025.12.22 | ₩269,444 | ₩274,759 | ₩267,067 | ₩267,441 | -0.74% | 41.6만 |
|---|
| 2025.12.19 | ₩272,822 | ₩273,450 | ₩268,682 | ₩269,697 | -1.15% | 78.2만 |
|---|
| 2025.12.18 | ₩274,198 | ₩277,242 | ₩272,235 | ₩272,822 | -0.50% | 30.1만 |
|---|
| 2025.12.17 | ₩270,472 | ₩275,947 | ₩270,472 | ₩274,759 | +1.58% | 17.5만 |
|---|
| 2025.12.16 | ₩272,061 | ₩276,722 | ₩268,562 | ₩270,472 | -0.58% | 20.8만 |
|---|
| 2025.12.15 | ₩273,143 | ₩275,119 | ₩271,487 | ₩272,502 | -0.23% | 25.2만 |
|---|
| 2025.12.12 | ₩281,609 | ₩284,066 | ₩269,297 | ₩271,981 | -3.42% | 39.6만 |
|---|
| 2025.12.11 | ₩275,239 | ₩282,571 | ₩273,864 | ₩281,329 | +2.21% | 40만 |
|---|
| 2025.12.10 | ₩263,701 | ₩274,385 | ₩262,740 | ₩274,118 | +3.95% | 31.2만 |
|---|
| 2025.12.09 | ₩261,832 | ₩265,384 | ₩260,537 | ₩264,289 | +0.94% | 30.3만 |
|---|
| 2025.12.08 | ₩253,940 | ₩262,713 | ₩249,760 | ₩261,618 | +3.02% | 48.6만 |
|---|
| 2025.12.05 | ₩253,259 | ₩256,504 | ₩251,563 | ₩252,404 | -0.34% | 20.2만 |
|---|
| 2025.12.04 | ₩254,995 | ₩256,143 | ₩251,830 | ₩253,512 | -0.58% | 19.4만 |
|---|
| 2025.12.03 | ₩251,416 | ₩257,959 | ₩250,321 | ₩254,955 | +1.41% | 23.7만 |
|---|
| 2025.12.02 | ₩251,603 | ₩254,821 | ₩250,214 | ₩250,828 | -0.31% | 29.5만 |
|---|
| 2025.12.01 | ₩253,873 | ₩257,105 | ₩250,895 | ₩251,603 | -0.89% | 25.3만 |
|---|
| 2025.11.28 | ₩255,382 | ₩259,735 | ₩253,272 | ₩256,584 | +0.47% | 11만 |
|---|
| 2025.11.26 | ₩255,622 | ₩260,069 | ₩251,696 | ₩255,088 | -0.21% | 27.4만 |
|---|
| 2025.11.25 | ₩249,319 | ₩256,063 | ₩246,889 | ₩255,061 | +2.30% | 35.7만 |
|---|
| 2025.11.24 | ₩246,675 | ₩251,055 | ₩241,427 | ₩249,319 | +1.07% | 47.9만 |
|---|
| 2025.11.21 | ₩250,201 | ₩256,984 | ₩248,465 | ₩252,765 | +1.02% | 19.5만 |
|---|
| 2025.11.20 | ₩250,094 | ₩255,796 | ₩245,246 | ₩248,091 | -0.80% | 27만 |
|---|
| 2025.11.19 | ₩247,436 | ₩250,000 | ₩244,565 | ₩247,997 | +0.23% | 22.4만 |
|---|
| 2025.11.18 | ₩249,079 | ₩256,010 | ₩244,552 | ₩249,239 | +0.06% | 51.2만 |
|---|
| 2025.11.17 | ₩245,366 | ₩255,609 | ₩244,605 | ₩250,441 | +2.07% | 48.4만 |
|---|
| 2025.11.14 | ₩243,831 | ₩244,271 | ₩240,132 | ₩243,283 | -0.22% | 32만 |
|---|
| 2025.11.13 | ₩249,933 | ₩252,177 | ₩244,832 | ₩245,233 | -1.88% | 27.7만 |
|---|
| 2025.11.12 | ₩255,969 | ₩257,719 | ₩250,521 | ₩251,162 | -1.88% | 29.6만 |
|---|
| 2025.11.11 | ₩253,045 | ₩261,698 | ₩250,588 | ₩260,203 | +2.83% | 30.5만 |
|---|
| 2025.11.10 | ₩255,449 | ₩257,038 | ₩252,618 | ₩253,833 | -0.63% | 23.2만 |
|---|
| 2025.11.07 | ₩251,389 | ₩256,370 | ₩247,930 | ₩254,594 | +1.27% | 39.4만 |
|---|
| 2025.11.06 | ₩251,643 | ₩263,848 | ₩242,429 | ₩252,791 | +0.46% | 64.8만 |
|---|
| 2025.11.05 | ₩263,661 | ₩267,628 | ₩261,191 | ₩262,166 | -0.57% | 35.5만 |
|---|
| 2025.11.04 | ₩260,069 | ₩265,478 | ₩253,726 | ₩264,930 | +1.87% | 39.2만 |
|---|
| 2025.11.03 | ₩260,016 | ₩261,124 | ₩252,604 | ₩260,537 | +0.20% | 25.9만 |
|---|
| 2025.10.31 | ₩258,747 | ₩261,965 | ₩257,612 | ₩261,378 | +1.02% | 30.4만 |
|---|
| 2025.10.30 | ₩251,416 | ₩262,700 | ₩251,416 | ₩260,643 | +3.67% | 23.4만 |
|---|
| 2025.10.29 | ₩255,222 | ₩257,799 | ₩248,505 | ₩251,923 | -1.29% | 31.5만 |
|---|
| 2025.10.28 | ₩255,008 | ₩256,023 | ₩252,658 | ₩255,288 | +0.11% | 21.6만 |
|---|
| 2025.10.27 | ₩255,742 | ₩255,742 | ₩252,631 | ₩254,754 | -0.39% | 17.2만 |
|---|
| 2025.10.24 | ₩257,372 | ₩258,467 | ₩252,951 | ₩254,701 | -1.04% | 24.7만 |
|---|
| 2025.10.23 | ₩260,096 | ₩260,096 | ₩255,021 | ₩255,515 | -1.76% | 20.5만 |
|---|
| 2025.10.22 | ₩264,837 | ₩264,837 | ₩258,200 | ₩259,054 | -2.18% | 26.9만 |
|---|
| 2025.10.21 | ₩260,096 | ₩264,489 | ₩259,442 | ₩263,328 | +1.24% | 22.6만 |
|---|
| 2025.10.20 | ₩256,517 | ₩260,229 | ₩255,756 | ₩259,442 | +1.14% | 18.4만 |
|---|
| 2025.10.17 | ₩253,913 | ₩255,796 | ₩251,723 | ₩253,913 | 0.00% | 33.7만 |
|---|
| 2025.10.16 | ₩259,308 | ₩260,256 | ₩251,856 | ₩252,938 | -2.46% | 23.8만 |
|---|
| 2025.10.15 | ₩265,678 | ₩266,399 | ₩255,916 | ₩259,174 | -2.45% | 36.7만 |
|---|
| 2025.10.14 | ₩259,682 | ₩265,357 | ₩259,255 | ₩264,289 | +1.77% | 21만 |
|---|
| 2025.10.13 | ₩258,587 | ₩263,047 | ₩257,732 | ₩259,682 | +0.42% | 18.5만 |
|---|
| 2025.10.10 | ₩267,574 | ₩269,030 | ₩256,357 | ₩257,105 | -3.91% | 20.8만 |
|---|