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 | ₩217,306 | ₩217,921 | ₩211,987 | ₩215,742 | -0.72% | 30.1만 |
| 2026.10.08 | ₩210,651 | ₩217,199 | ₩209,555 | ₩216,624 | +2.84% | 37.9만 |
| 2026.10.07 | ₩208,647 | ₩211,907 | ₩205,279 | ₩211,199 | +1.22% | 35.9만 |
| 2026.10.06 | ₩210,544 | ₩211,961 | ₩207,992 | ₩210,277 | -0.13% | 38만 |
| 2026.10.05 | ₩207,872 | ₩213,284 | ₩204,678 | ₩209,342 | +0.71% | 38.8만 |
| 2026.10.02 | ₩212,990 | ₩213,270 | ₩206,255 | ₩207,685 | -2.49% | 35만 |
| 2026.10.01 | ₩217,279 | ₩217,279 | ₩210,464 | ₩211,947 | -2.45% | 33.9만 |
| 2026.09.30 | ₩217,600 | ₩217,774 | ₩214,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,903 |
| -0.78% |
| 25.9만 |
| 2026.09.29 | ₩216,010 | ₩218,896 | ₩214,473 | ₩215,782 | -0.11% | 29.9만 |
|---|
| 2026.09.28 | ₩216,838 | ₩221,061 | ₩214,085 | ₩216,183 | -0.30% | 37.2만 |
|---|
| 2026.09.25 | ₩215,395 | ₩216,918 | ₩212,909 | ₩216,611 | +0.56% | 28.7만 |
|---|
| 2026.09.24 | ₩219,778 | ₩222,544 | ₩213,604 | ₩215,849 | -1.79% | 35.7만 |
|---|
| 2026.09.23 | ₩223,867 | ₩225,818 | ₩219,217 | ₩221,248 | -1.17% | 34.2만 |
|---|
| 2026.09.22 | ₩224,388 | ₩229,212 | ₩219,364 | ₩223,867 | -0.23% | 31만 |
|---|
| 2026.09.21 | ₩210,691 | ₩225,818 | ₩210,691 | ₩222,023 | +5.38% | 40.3만 |
|---|
| 2026.09.18 | ₩215,889 | ₩219,123 | ₩207,297 | ₩209,168 | -3.11% | 145.1만 |
|---|
| 2026.09.17 | ₩220,446 | ₩223,185 | ₩215,034 | ₩216,932 | -1.59% | 32.2만 |
|---|
| 2026.09.16 | ₩224,976 | ₩226,072 | ₩216,250 | ₩218,709 | -2.79% | 29.3만 |
|---|
| 2026.09.15 | ₩226,446 | ₩228,170 | ₩223,172 | ₩225,564 | -0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩226,553 | ₩231,724 | ₩226,553 | ₩227,862 | +0.58% | 25.4만 |
|---|
| 2026.09.11 | ₩227,769 | ₩231,323 | ₩224,629 | ₩225,952 | -0.80% | 33.2만 |
|---|
| 2026.09.10 | ₩220,753 | ₩230,856 | ₩219,284 | ₩227,128 | +2.89% | 42.5만 |
|---|
| 2026.09.09 | ₩224,281 | ₩228,197 | ₩212,215 | ₩220,366 | -1.75% | 68.4만 |
|---|
| 2026.09.08 | ₩236,294 | ₩237,591 | ₩224,134 | ₩226,032 | -4.34% | 44만 |
|---|
| 2026.09.04 | ₩236,094 | ₩237,764 | ₩233,849 | ₩236,294 | +0.08% | 23.2만 |
|---|
| 2026.09.03 | ₩238,032 | ₩241,787 | ₩234,490 | ₩237,417 | -0.26% | 22만 |
|---|
| 2026.09.02 | ₩237,724 | ₩244,125 | ₩234,210 | ₩236,775 | -0.40% | 30.5만 |
|---|
| 2026.09.01 | ₩240,918 | ₩243,003 | ₩236,628 | ₩237,644 | -1.36% | 27.7만 |
|---|
| 2026.08.31 | ₩245,956 | ₩245,956 | ₩239,448 | ₩243,377 | -1.05% | 33.2만 |
|---|
| 2026.08.28 | ₩240,089 | ₩245,648 | ₩239,528 | ₩244,967 | +2.03% | 33.8만 |
|---|
| 2026.08.27 | ₩246,303 | ₩248,348 | ₩239,435 | ₩240,343 | -2.42% | 32만 |
|---|
| 2026.08.26 | ₩253,519 | ₩253,866 | ₩247,426 | ₩247,907 | -2.21% | 27.9만 |
|---|
| 2026.08.25 | ₩246,851 | ₩253,760 | ₩243,644 | ₩253,078 | +2.52% | 29.7만 |
|---|
| 2026.08.24 | ₩248,267 | ₩253,252 | ₩246,958 | ₩248,869 | +0.24% | 37.3만 |
|---|
| 2026.08.21 | ₩250,285 | ₩251,916 | ₩246,437 | ₩248,735 | -0.62% | 26.3만 |
|---|
| 2026.08.20 | ₩250,379 | ₩252,891 | ₩246,303 | ₩250,272 | -0.04% | 29.6만 |
|---|
| 2026.08.19 | ₩243,069 | ₩253,332 | ₩243,069 | ₩250,379 | +3.01% | 37.6만 |
|---|
| 2026.08.18 | ₩248,695 | ₩251,074 | ₩242,695 | ₩243,965 | -1.90% | 29.8만 |
|---|
| 2026.08.17 | ₩249,336 | ₩250,379 | ₩242,321 | ₩246,945 | -0.96% | 38.1만 |
|---|
| 2026.08.14 | ₩249,991 | ₩254,548 | ₩249,804 | ₩253,319 | +1.33% | 32.9만 |
|---|
| 2026.08.13 | ₩247,773 | ₩252,838 | ₩243,590 | ₩252,089 | +1.74% | 31.5만 |
|---|
| 2026.08.12 | ₩244,539 | ₩248,628 | ₩241,880 | ₩247,399 | +1.17% | 29만 |
|---|
| 2026.08.11 | ₩253,907 | ₩255,270 | ₩240,250 | ₩246,624 | -2.87% | 42.9만 |
|---|
| 2026.08.10 | ₩254,254 | ₩259,225 | ₩254,134 | ₩256,205 | +0.77% | 35.7만 |
|---|
| 2026.08.07 | ₩253,038 | ₩264,049 | ₩250,673 | ₩258,944 | +2.33% | 46.4만 |
|---|
| 2026.08.06 | ₩244,539 | ₩264,797 | ₩240,624 | ₩251,181 | +2.72% | 59.1만 |
|---|
| 2026.08.05 | ₩261,363 | ₩262,726 | ₩252,503 | ₩253,933 | -2.84% | 40.4만 |
|---|
| 2026.08.04 | ₩253,693 | ₩262,526 | ₩253,693 | ₩262,245 | +3.37% | 32.7만 |
|---|
| 2026.08.03 | ₩257,648 | ₩261,577 | ₩255,082 | ₩257,221 | -0.17% | 22.6만 |
|---|
| 2026.07.31 | ₩255,590 | ₩255,737 | ₩251,782 | ₩254,601 | -0.39% | 30.2만 |
|---|
| 2026.07.30 | ₩259,773 | ₩259,786 | ₩250,686 | ₩257,140 | -1.01% | 29.8만 |
|---|
| 2026.07.29 | ₩258,771 | ₩265,866 | ₩255,590 | ₩263,167 | +1.70% | 38.1만 |
|---|
| 2026.07.28 | ₩251,528 | ₩262,138 | ₩248,588 | ₩258,931 | +2.94% | 26.5만 |
|---|
| 2026.07.27 | ₩247,746 | ₩251,782 | ₩247,145 | ₩248,281 | +0.22% | 20.4만 |
|---|
| 2026.07.24 | ₩243,524 | ₩247,760 | ₩241,078 | ₩244,953 | +0.59% | 20.2만 |
|---|
| 2026.07.23 | ₩241,065 | ₩242,882 | ₩234,971 | ₩242,080 | +0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩247,065 | ₩248,588 | ₩238,967 | ₩243,056 | -1.62% | 29.2만 |
|---|
| 2026.07.21 | ₩246,610 | ₩248,668 | ₩243,390 | ₩245,194 | -0.57% | 20.4만 |
|---|
| 2026.07.20 | ₩245,381 | ₩247,519 | ₩242,388 | ₩246,477 | +0.45% | 38.2만 |
|---|
| 2026.07.17 | ₩245,568 | ₩248,080 | ₩242,936 | ₩245,488 | -0.03% | 21.5만 |
|---|
| 2026.07.16 | ₩245,582 | ₩252,223 | ₩243,176 | ₩247,559 | +0.81% | 31.5만 |
|---|
| 2026.07.15 | ₩234,250 | ₩256,379 | ₩234,250 | ₩244,806 | +4.51% | 83.2만 |
|---|
| 2026.07.14 | ₩231,417 | ₩235,907 | ₩231,417 | ₩234,597 | +1.37% | 18.8만 |
|---|
| 2026.07.13 | ₩235,038 | ₩239,060 | ₩233,528 | ₩234,464 | -0.24% | 18.6만 |
|---|
| 2026.07.10 | ₩237,270 | ₩241,693 | ₩232,018 | ₩232,580 | -1.98% | 18.6만 |
|---|
| 2026.07.09 | ₩234,891 | ₩239,622 | ₩231,831 | ₩236,040 | +0.49% | 34.4만 |
|---|
| 2026.07.08 | ₩239,755 | ₩244,098 | ₩233,141 | ₩235,453 | -1.79% | 28.8만 |
|---|
| 2026.07.07 | ₩249,310 | ₩250,112 | ₩239,448 | ₩239,755 | -3.83% | 39.4만 |
|---|
| 2026.07.06 | ₩241,987 | ₩248,414 | ₩239,408 | ₩244,245 | +0.93% | 42.8만 |
|---|
| 2026.07.02 | ₩240,784 | ₩242,628 | ₩236,669 | ₩241,987 | +0.50% | 39만 |
|---|
| 2026.07.01 | ₩239,341 | ₩250,259 | ₩237,457 | ₩242,361 | +1.26% | 83.3만 |
|---|
| 2026.06.30 | ₩227,635 | ₩241,412 | ₩225,845 | ₩238,646 | +4.84% | 97.4만 |
|---|
| 2026.06.29 | ₩219,297 | ₩228,504 | ₩213,805 | ₩228,143 | +4.03% | 80.3만 |
|---|
| 2026.06.26 | ₩206,495 | ₩220,740 | ₩206,495 | ₩219,150 | +6.13% | 88.7만 |
|---|
| 2026.06.25 | ₩223,226 | ₩223,974 | ₩206,415 | ₩206,723 | -7.39% | 54.2만 |
|---|
| 2026.06.24 | ₩222,036 | ₩227,341 | ₩220,339 | ₩224,455 | +1.09% | 59.7만 |
|---|
| 2026.06.23 | ₩219,417 | ₩224,174 | ₩216,558 | ₩223,172 | +1.71% | 70.4만 |
|---|
| 2026.06.22 | ₩217,693 | ₩219,898 | ₩212,388 | ₩219,163 | +0.68% | 37.6만 |
|---|
| 2026.06.18 | ₩221,542 | ₩222,932 | ₩218,428 | ₩219,364 | -0.98% | 67.3만 |
|---|
| 2026.06.17 | ₩227,435 | ₩230,254 | ₩218,709 | ₩221,582 | -2.57% | 50.8만 |
|---|
| 2026.06.16 | ₩230,228 | ₩232,914 | ₩226,473 | ₩229,987 | -0.10% | 34.7만 |
|---|
| 2026.06.15 | ₩234,464 | ₩237,577 | ₩227,662 | ₩230,228 | -1.81% | 43.6만 |
|---|
| 2026.06.12 | ₩233,395 | ₩236,602 | ₩229,065 | ₩233,181 | -0.09% | 33.4만 |
|---|
| 2026.06.11 | ₩236,936 | ₩236,936 | ₩228,330 | ₩233,208 | -1.57% | 34.3만 |
|---|
| 2026.06.10 | ₩238,085 | ₩241,974 | ₩229,787 | ₩231,724 | -2.67% | 47.2만 |
|---|
| 2026.06.09 | ₩240,076 | ₩244,245 | ₩236,375 | ₩239,956 | -0.05% | 30.8만 |
|---|
| 2026.06.08 | ₩242,535 | ₩242,535 | ₩236,522 | ₩237,243 | -2.18% | 30.7만 |
|---|
| 2026.06.05 | ₩242,254 | ₩244,178 | ₩239,274 | ₩243,230 | +0.40% | 20.7만 |
|---|
| 2026.06.04 | ₩244,112 | ₩249,924 | ₩238,686 | ₩241,880 | -0.91% | 29.1만 |
|---|
| 2026.06.03 | ₩239,568 | ₩243,737 | ₩236,535 | ₩242,562 | +1.25% | 38.8만 |
|---|
| 2026.06.02 | ₩246,236 | ₩246,236 | ₩238,566 | ₩242,134 | -1.67% | 31.2만 |
|---|
| 2026.06.01 | ₩239,207 | ₩249,109 | ₩237,791 | ₩246,410 | +3.01% | 41.5만 |
|---|
| 2026.05.29 | ₩246,904 | ₩248,027 | ₩234,971 | ₩238,432 | -3.43% | 64.2만 |
|---|
| 2026.05.28 | ₩245,929 | ₩251,622 | ₩244,566 | ₩248,468 | +1.03% | 23.2만 |
|---|
| 2026.05.27 | ₩251,434 | ₩254,976 | ₩246,971 | ₩247,372 | -1.62% | 32.4만 |
|---|
| 2026.05.26 | ₩252,263 | ₩254,588 | ₩246,757 | ₩251,261 | -0.40% | 24만 |
|---|
| 2026.05.22 | ₩253,118 | ₩256,339 | ₩251,889 | ₩252,116 | -0.40% | 24.9만 |
|---|
| 2026.05.21 | ₩249,804 | ₩256,699 | ₩247,212 | ₩253,118 | +1.33% | 20.3만 |
|---|
| 2026.05.20 | ₩251,662 | ₩256,005 | ₩251,047 | ₩253,078 | +0.56% | 28.6만 |
|---|
| 2026.05.19 | ₩259,278 | ₩264,356 | ₩250,379 | ₩252,063 | -2.78% | 44.4만 |
|---|
| 2026.05.18 | ₩262,405 | ₩269,608 | ₩260,548 | ₩262,632 | +0.09% | 26.9만 |
|---|
| 2026.05.15 | ₩263,608 | ₩265,265 | ₩258,370 | ₩261,096 | -0.95% | 22.7만 |
|---|
| 2026.05.14 | ₩264,436 | ₩274,044 | ₩261,684 | ₩263,648 | -0.30% | 47만 |
|---|
| 2026.05.13 | ₩264,423 | ₩266,374 | ₩258,677 | ₩261,871 | -0.97% | 36.2만 |
|---|
| 2026.05.12 | ₩274,271 | ₩275,541 | ₩263,247 | ₩263,648 | -3.87% | 52.4만 |
|---|
| 2026.05.11 | ₩273,563 | ₩282,102 | ₩269,447 | ₩270,984 | -0.94% | 37.5만 |
|---|
| 2026.05.08 | ₩259,933 | ₩272,681 | ₩255,390 | ₩270,984 | +4.25% | 40.6만 |
|---|
| 2026.05.07 | ₩263,595 | ₩281,260 | ₩259,506 | ₩259,933 | -1.39% | 59.9만 |
|---|
| 2026.05.06 | ₩266,949 | ₩271,719 | ₩258,664 | ₩263,528 | -1.28% | 49.1만 |
|---|
| 2026.05.05 | ₩267,136 | ₩269,661 | ₩263,915 | ₩266,107 | -0.39% | 16.4만 |
|---|
| 2026.05.04 | ₩268,606 | ₩270,276 | ₩260,748 | ₩266,174 | -0.91% | 28.6만 |
|---|
| 2026.05.01 | ₩278,815 | ₩280,472 | ₩269,447 | ₩270,423 | -3.01% | 26.4만 |
|---|
| 2026.04.30 | ₩268,352 | ₩278,133 | ₩268,352 | ₩278,133 | +3.65% | 22.4만 |
|---|
| 2026.04.29 | ₩272,601 | ₩272,895 | ₩268,245 | ₩271,171 | -0.52% | 29.2만 |
|---|
| 2026.04.28 | ₩274,686 | ₩278,026 | ₩270,289 | ₩272,868 | -0.66% | 18.4만 |
|---|
| 2026.04.27 | ₩272,307 | ₩277,104 | ₩271,158 | ₩273,670 | +0.50% | 17.7만 |
|---|
| 2026.04.24 | ₩273,697 | ₩273,937 | ₩266,802 | ₩272,307 | -0.51% | 15.3만 |
|---|
| 2026.04.23 | ₩281,020 | ₩283,559 | ₩269,661 | ₩273,697 | -2.61% | 36만 |
|---|
| 2026.04.22 | ₩276,530 | ₩281,487 | ₩274,686 | ₩280,886 | +1.58% | 24.4만 |
|---|
| 2026.04.21 | ₩274,886 | ₩281,661 | ₩273,563 | ₩275,274 | +0.14% | 31.9만 |
|---|
| 2026.04.20 | ₩265,652 | ₩277,078 | ₩264,530 | ₩274,552 | +3.35% | 58.8만 |
|---|
| 2026.04.17 | ₩264,557 | ₩273,470 | ₩264,557 | ₩268,298 | +1.41% | 40.7만 |
|---|
| 2026.04.16 | ₩262,606 | ₩264,450 | ₩254,307 | ₩263,782 | +0.45% | 32.6만 |
|---|
| 2026.04.15 | ₩258,878 | ₩266,828 | ₩258,690 | ₩262,699 | +1.48% | 51만 |
|---|
| 2026.04.14 | ₩246,276 | ₩259,800 | ₩246,183 | ₩259,385 | +5.32% | 42.3만 |
|---|
| 2026.04.13 | ₩245,448 | ₩248,000 | ₩241,974 | ₩246,276 | +0.34% | 27.2만 |
|---|
| 2026.04.10 | ₩245,501 | ₩252,904 | ₩243,297 | ₩245,769 | +0.11% | 50.6만 |
|---|
| 2026.04.09 | ₩242,936 | ₩242,936 | ₩231,511 | ₩238,954 | -1.64% | 74.4만 |
|---|
| 2026.04.08 | ₩256,699 | ₩261,269 | ₩243,003 | ₩245,314 | -4.44% | 83.9만 |
|---|
| 2026.04.07 | ₩247,038 | ₩256,539 | ₩247,038 | ₩252,423 | +2.18% | 43.6만 |
|---|
| 2026.04.06 | ₩240,530 | ₩249,363 | ₩239,154 | ₩248,588 | +3.35% | 38.8만 |
|---|
| 2026.04.02 | ₩234,584 | ₩242,535 | ₩231,203 | ₩241,038 | +2.75% | 42.5만 |
|---|
| 2026.04.01 | ₩241,907 | ₩244,138 | ₩237,858 | ₩239,595 | -0.96% | 48.8만 |
|---|
| 2026.03.31 | ₩248,374 | ₩251,301 | ₩233,755 | ₩241,640 | -2.71% | 74.6만 |
|---|
| 2026.03.30 | ₩278,641 | ₩279,283 | ₩246,143 | ₩247,452 | -11.19% | 92.7만 |
|---|
| 2026.03.27 | ₩291,002 | ₩297,576 | ₩280,819 | ₩284,801 | -2.13% | 32.9만 |
|---|
| 2026.03.26 | ₩291,309 | ₩298,431 | ₩287,621 | ₩293,487 | +0.75% | 54.1만 |
|---|
| 2026.03.25 | ₩297,002 | ₩298,993 | ₩286,939 | ₩291,443 | -1.87% | 69.5만 |
|---|
| 2026.03.24 | ₩304,004 | ₩305,567 | ₩295,639 | ₩296,293 | -2.54% | 46.4만 |
|---|
| 2026.03.23 | ₩307,491 | ₩318,088 | ₩304,605 | ₩307,665 | +0.06% | 43.8만 |
|---|
| 2026.03.20 | ₩309,536 | ₩324,823 | ₩301,104 | ₩303,082 | -2.09% | 168.2만 |
|---|
| 2026.03.19 | ₩303,750 | ₩307,131 | ₩290,440 | ₩298,057 | -1.87% | 42.8만 |
|---|
| 2026.03.18 | ₩315,990 | ₩315,990 | ₩305,634 | ₩306,021 | -3.15% | 29.1만 |
|---|
| 2026.03.17 | ₩317,968 | ₩322,217 | ₩316,097 | ₩317,794 | -0.05% | 21.5만 |
|---|
| 2026.03.16 | ₩312,168 | ₩318,703 | ₩308,226 | ₩316,057 | +1.25% | 27.2만 |
|---|
| 2026.03.13 | ₩322,204 | ₩329,353 | ₩310,645 | ₩312,168 | -3.11% | 27.9만 |
|---|
| 2026.03.12 | ₩322,765 | ₩329,861 | ₩318,663 | ₩319,545 | -1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩326,600 | ₩331,772 | ₩325,144 | ₩327,683 | +0.33% | 25.1만 |
|---|
| 2026.03.10 | ₩328,471 | ₩330,155 | ₩323,313 | ₩327,081 | -0.42% | 22.4만 |
|---|
| 2026.03.09 | ₩326,480 | ₩331,344 | ₩316,859 | ₩329,660 | +0.97% | 30.5만 |
|---|
| 2026.03.06 | ₩335,393 | ₩339,068 | ₩328,177 | ₩331,063 | -1.29% | 34.6만 |
|---|
| 2026.03.05 | ₩328,097 | ₩339,362 | ₩324,262 | ₩338,934 | +3.30% | 31.3만 |
|---|
| 2026.03.04 | ₩325,451 | ₩328,498 | ₩321,709 | ₩328,097 | +0.81% | 29.7만 |
|---|
| 2026.03.03 | ₩325,010 | ₩330,743 | ₩318,289 | ₩325,451 | +0.14% | 30.1만 |
|---|
| 2026.03.02 | ₩332,400 | ₩334,270 | ₩327,629 | ₩330,382 | -0.61% | 35.9만 |
|---|
| 2026.02.27 | ₩328,230 | ₩336,783 | ₩320,507 | ₩335,433 | +2.19% | 50.4만 |
|---|
| 2026.02.26 | ₩300,663 | ₩332,253 | ₩296,146 | ₩328,939 | +9.40% | 58.3만 |
|---|
| 2026.02.25 | ₩311,046 | ₩312,529 | ₩306,609 | ₩310,739 | -0.10% | 25.3만 |
|---|
| 2026.02.24 | ₩308,053 | ₩314,226 | ₩308,053 | ₩311,046 | +0.97% | 28.2만 |
|---|
| 2026.02.23 | ₩309,589 | ₩313,077 | ₩300,770 | ₩308,160 | -0.46% | 34.8만 |
|---|
| 2026.02.20 | ₩312,061 | ₩312,783 | ₩306,222 | ₩309,269 | -0.89% | 26.8만 |
|---|
| 2026.02.19 | ₩314,854 | ₩319,825 | ₩310,819 | ₩311,834 | -0.96% | 26.7만 |
|---|
| 2026.02.18 | ₩312,743 | ₩322,752 | ₩309,950 | ₩318,128 | +1.72% | 31.9만 |
|---|
| 2026.02.17 | ₩308,921 | ₩314,320 | ₩305,634 | ₩311,888 | +0.96% | 29.8만 |
|---|
| 2026.02.13 | ₩311,674 | ₩312,556 | ₩306,756 | ₩308,921 | -0.88% | 19.9만 |
|---|
| 2026.02.12 | ₩321,309 | ₩325,879 | ₩311,607 | ₩314,400 | -2.15% | 36.2만 |
|---|
| 2026.02.11 | ₩328,177 | ₩328,177 | ₩315,643 | ₩321,309 | -2.09% | 37.9만 |
|---|
| 2026.02.10 | ₩320,106 | ₩328,538 | ₩314,026 | ₩328,177 | +2.52% | 61.4만 |
|---|
| 2026.02.09 | ₩308,681 | ₩339,816 | ₩308,681 | ₩320,761 | +3.91% | 115.7만 |
|---|
| 2026.02.06 | ₩291,309 | ₩298,565 | ₩288,369 | ₩295,679 | +1.50% | 41만 |
|---|
| 2026.02.05 | ₩284,708 | ₩292,244 | ₩284,400 | ₩291,443 | +2.37% | 40.7만 |
|---|
| 2026.02.04 | ₩278,093 | ₩289,091 | ₩278,093 | ₩285,550 | +2.68% | 39.3만 |
|---|
| 2026.02.03 | ₩278,107 | ₩278,868 | ₩269,060 | ₩278,093 | -0.00% | 34.8만 |
|---|
| 2026.02.02 | ₩282,810 | ₩285,630 | ₩278,882 | ₩279,456 | -1.19% | 29.1만 |
|---|
| 2026.01.30 | ₩276,570 | ₩284,227 | ₩274,312 | ₩283,799 | +2.61% | 39.9만 |
|---|
| 2026.01.29 | ₩278,561 | ₩279,363 | ₩273,790 | ₩276,570 | -0.71% | 35.8만 |
|---|
| 2026.01.28 | ₩279,055 | ₩282,423 | ₩273,991 | ₩277,024 | -0.73% | 22.5만 |
|---|
| 2026.01.27 | ₩283,158 | ₩284,294 | ₩279,590 | ₩279,844 | -1.17% | 17.9만 |
|---|
| 2026.01.26 | ₩285,643 | ₩291,964 | ₩280,619 | ₩283,251 | -0.84% | 23.9만 |
|---|
| 2026.01.23 | ₩293,060 | ₩293,273 | ₩283,265 | ₩284,614 | -2.88% | 26.9만 |
|---|
| 2026.01.22 | ₩285,229 | ₩293,354 | ₩283,358 | ₩293,006 | +2.73% | 34.7만 |
|---|
| 2026.01.21 | ₩285,216 | ₩289,879 | ₩283,732 | ₩283,839 | -0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩287,634 | ₩289,946 | ₩280,859 | ₩282,971 | -1.62% | 63.6만 |
|---|
| 2026.01.16 | ₩290,240 | ₩293,928 | ₩286,659 | ₩289,064 | -0.41% | 73.9만 |
|---|
| 2026.01.15 | ₩283,158 | ₩293,982 | ₩280,485 | ₩291,697 | +3.02% | 53.7만 |
|---|
| 2026.01.14 | ₩276,222 | ₩284,360 | ₩274,686 | ₩284,000 | +2.82% | 23.3만 |
|---|
| 2026.01.13 | ₩281,781 | ₩282,850 | ₩272,695 | ₩275,701 | -2.16% | 17.8만 |
|---|
| 2026.01.12 | ₩278,614 | ₩283,799 | ₩277,612 | ₩281,728 | +1.12% | 34.3만 |
|---|
| 2026.01.09 | ₩275,528 | ₩280,405 | ₩274,459 | ₩278,574 | +1.11% | 19만 |
|---|
| 2026.01.08 | ₩275,047 | ₩282,556 | ₩271,265 | ₩275,621 | +0.21% | 30.2만 |
|---|
| 2026.01.07 | ₩277,372 | ₩278,588 | ₩270,423 | ₩275,020 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩280,311 | ₩280,646 | ₩273,603 | ₩276,209 | -1.46% | 19.7만 |
|---|
| 2026.01.05 | ₩277,732 | ₩282,022 | ₩277,732 | ₩280,819 | +1.11% | 23.1만 |
|---|
| 2026.01.02 | ₩271,519 | ₩279,951 | ₩269,929 | ₩279,069 | +2.78% | 24.1만 |
|---|
| 2025.12.31 | ₩274,124 | ₩275,047 | ₩270,958 | ₩271,332 | -1.02% | 20.5만 |
|---|
| 2025.12.30 | ₩270,490 | ₩276,062 | ₩269,007 | ₩274,124 | +1.34% | 21.1만 |
|---|
| 2025.12.29 | ₩272,802 | ₩273,857 | ₩270,316 | ₩270,490 | -0.85% | 13.7만 |
|---|
| 2025.12.26 | ₩272,347 | ₩274,124 | ₩270,169 | ₩273,871 | +0.56% | 12.9만 |
|---|
| 2025.12.24 | ₩272,200 | ₩275,274 | ₩271,692 | ₩271,933 | -0.10% | 11.8만 |
|---|
| 2025.12.23 | ₩267,603 | ₩274,900 | ₩266,347 | ₩271,746 | +1.55% | 21.4만 |
|---|
| 2025.12.22 | ₩269,621 | ₩274,940 | ₩267,243 | ₩267,617 | -0.74% | 41.6만 |
|---|
| 2025.12.19 | ₩273,002 | ₩273,630 | ₩268,860 | ₩269,875 | -1.15% | 78.2만 |
|---|
| 2025.12.18 | ₩274,378 | ₩277,425 | ₩272,414 | ₩273,002 | -0.50% | 30.1만 |
|---|
| 2025.12.17 | ₩270,650 | ₩276,129 | ₩270,650 | ₩274,940 | +1.58% | 17.5만 |
|---|
| 2025.12.16 | ₩272,240 | ₩276,904 | ₩268,739 | ₩270,650 | -0.58% | 20.8만 |
|---|
| 2025.12.15 | ₩273,323 | ₩275,300 | ₩271,666 | ₩272,681 | -0.23% | 25.2만 |
|---|
| 2025.12.12 | ₩281,795 | ₩284,253 | ₩269,474 | ₩272,160 | -3.42% | 39.6만 |
|---|
| 2025.12.11 | ₩275,421 | ₩282,757 | ₩274,044 | ₩281,514 | +2.21% | 40만 |
|---|
| 2025.12.10 | ₩263,875 | ₩274,565 | ₩262,913 | ₩274,298 | +3.95% | 31.2만 |
|---|
| 2025.12.09 | ₩262,004 | ₩265,559 | ₩260,708 | ₩264,463 | +0.94% | 30.3만 |
|---|
| 2025.12.08 | ₩254,107 | ₩262,886 | ₩249,924 | ₩261,791 | +3.02% | 48.6만 |
|---|
| 2025.12.05 | ₩253,425 | ₩256,673 | ₩251,728 | ₩252,570 | -0.34% | 20.2만 |
|---|
| 2025.12.04 | ₩255,163 | ₩256,312 | ₩251,996 | ₩253,679 | -0.58% | 19.4만 |
|---|
| 2025.12.03 | ₩251,581 | ₩258,129 | ₩250,486 | ₩255,123 | +1.41% | 23.7만 |
|---|
| 2025.12.02 | ₩251,769 | ₩254,989 | ₩250,379 | ₩250,993 | -0.31% | 29.5만 |
|---|
| 2025.12.01 | ₩254,040 | ₩257,274 | ₩251,060 | ₩251,769 | -0.89% | 25.3만 |
|---|
| 2025.11.28 | ₩255,550 | ₩259,906 | ₩253,439 | ₩256,753 | +0.47% | 11만 |
|---|
| 2025.11.26 | ₩255,791 | ₩260,241 | ₩251,862 | ₩255,256 | -0.21% | 27.4만 |
|---|
| 2025.11.25 | ₩249,483 | ₩256,232 | ₩247,051 | ₩255,229 | +2.30% | 35.7만 |
|---|
| 2025.11.24 | ₩246,838 | ₩251,221 | ₩241,586 | ₩249,483 | +1.07% | 47.9만 |
|---|
| 2025.11.21 | ₩250,365 | ₩257,154 | ₩248,628 | ₩252,931 | +1.02% | 19.5만 |
|---|
| 2025.11.20 | ₩250,259 | ₩255,964 | ₩245,408 | ₩248,254 | -0.80% | 27만 |
|---|
| 2025.11.19 | ₩247,599 | ₩250,165 | ₩244,726 | ₩248,161 | +0.23% | 22.4만 |
|---|
| 2025.11.18 | ₩249,243 | ₩256,178 | ₩244,713 | ₩249,403 | +0.06% | 51.2만 |
|---|
| 2025.11.17 | ₩245,528 | ₩255,777 | ₩244,766 | ₩250,606 | +2.07% | 48.4만 |
|---|
| 2025.11.14 | ₩243,991 | ₩244,432 | ₩240,290 | ₩243,443 | -0.22% | 32만 |
|---|
| 2025.11.13 | ₩250,098 | ₩252,343 | ₩244,994 | ₩245,394 | -1.88% | 27.7만 |
|---|
| 2025.11.12 | ₩256,138 | ₩257,889 | ₩250,686 | ₩251,328 | -1.88% | 29.6만 |
|---|
| 2025.11.11 | ₩253,212 | ₩261,871 | ₩250,753 | ₩260,374 | +2.83% | 30.5만 |
|---|
| 2025.11.10 | ₩255,617 | ₩257,207 | ₩252,784 | ₩254,000 | -0.63% | 23.2만 |
|---|
| 2025.11.07 | ₩251,555 | ₩256,539 | ₩248,094 | ₩254,762 | +1.27% | 39.4만 |
|---|
| 2025.11.06 | ₩251,809 | ₩264,022 | ₩242,588 | ₩252,958 | +0.46% | 64.8만 |
|---|
| 2025.11.05 | ₩263,835 | ₩267,804 | ₩261,363 | ₩262,338 | -0.57% | 35.5만 |
|---|
| 2025.11.04 | ₩260,241 | ₩265,652 | ₩253,893 | ₩265,105 | +1.87% | 39.2만 |
|---|
| 2025.11.03 | ₩260,187 | ₩261,296 | ₩252,771 | ₩260,708 | +0.20% | 25.9만 |
|---|
| 2025.10.31 | ₩258,918 | ₩262,138 | ₩257,782 | ₩261,550 | +1.02% | 30.4만 |
|---|
| 2025.10.30 | ₩251,581 | ₩262,873 | ₩251,581 | ₩260,815 | +3.67% | 23.4만 |
|---|
| 2025.10.29 | ₩255,390 | ₩257,969 | ₩248,668 | ₩252,089 | -1.29% | 31.5만 |
|---|
| 2025.10.28 | ₩255,176 | ₩256,192 | ₩252,824 | ₩255,457 | +0.11% | 21.6만 |
|---|
| 2025.10.27 | ₩255,911 | ₩255,911 | ₩252,797 | ₩254,922 | -0.39% | 17.2만 |
|---|
| 2025.10.24 | ₩257,541 | ₩258,637 | ₩253,118 | ₩254,869 | -1.04% | 24.7만 |
|---|
| 2025.10.23 | ₩260,267 | ₩260,267 | ₩255,189 | ₩255,684 | -1.76% | 20.5만 |
|---|
| 2025.10.22 | ₩265,011 | ₩265,011 | ₩258,370 | ₩259,225 | -2.18% | 26.9만 |
|---|
| 2025.10.21 | ₩260,267 | ₩264,664 | ₩259,612 | ₩263,501 | +1.24% | 22.6만 |
|---|
| 2025.10.20 | ₩256,686 | ₩260,401 | ₩255,924 | ₩259,612 | +1.14% | 18.4만 |
|---|
| 2025.10.17 | ₩254,080 | ₩255,964 | ₩251,889 | ₩254,080 | 0.00% | 33.7만 |
|---|
| 2025.10.16 | ₩259,479 | ₩260,428 | ₩252,022 | ₩253,105 | -2.46% | 23.8만 |
|---|
| 2025.10.15 | ₩265,853 | ₩266,575 | ₩256,085 | ₩259,345 | -2.45% | 36.7만 |
|---|
| 2025.10.14 | ₩259,853 | ₩265,532 | ₩259,425 | ₩264,463 | +1.77% | 21만 |
|---|
| 2025.10.13 | ₩258,757 | ₩263,220 | ₩257,902 | ₩259,853 | +0.42% | 18.5만 |
|---|
| 2025.10.10 | ₩267,750 | ₩269,207 | ₩256,526 | ₩257,274 | -3.91% | 20.8만 |
|---|