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 | ₩217,114 | ₩217,728 | ₩211,800 | ₩215,552 | -0.72% | 30.1만 |
| 2026.10.08 | ₩210,465 | ₩217,007 | ₩209,370 | ₩216,433 | +2.84% | 37.9만 |
| 2026.10.07 | ₩208,463 | ₩211,720 | ₩205,098 | ₩211,013 | +1.22% | 35.9만 |
| 2026.10.06 | ₩210,358 | ₩211,774 | ₩207,808 | ₩210,091 | -0.13% | 38만 |
| 2026.10.05 | ₩207,688 | ₩213,095 | ₩204,497 | ₩209,157 | +0.71% | 38.8만 |
| 2026.10.02 | ₩212,802 | ₩213,082 | ₩206,073 | ₩207,501 | -2.49% | 35만 |
| 2026.10.01 | ₩217,087 | ₩217,087 | ₩210,278 | ₩211,760 | -2.45% | 33.9만 |
| 2026.09.30 | ₩217,408 | ₩217,581 | ₩214,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,712 |
| -0.78% |
| 25.9만 |
| 2026.09.29 | ₩215,819 | ₩218,703 | ₩214,284 | ₩215,592 | -0.11% | 29.9만 |
|---|
| 2026.09.28 | ₩216,647 | ₩220,866 | ₩213,896 | ₩215,992 | -0.30% | 37.2만 |
|---|
| 2026.09.25 | ₩215,205 | ₩216,727 | ₩212,721 | ₩216,420 | +0.56% | 28.7만 |
|---|
| 2026.09.24 | ₩219,584 | ₩222,348 | ₩213,416 | ₩215,659 | -1.79% | 35.7만 |
|---|
| 2026.09.23 | ₩223,669 | ₩225,619 | ₩219,023 | ₩221,053 | -1.17% | 34.2만 |
|---|
| 2026.09.22 | ₩224,190 | ₩229,010 | ₩219,170 | ₩223,669 | -0.23% | 31만 |
|---|
| 2026.09.21 | ₩210,505 | ₩225,619 | ₩210,505 | ₩221,827 | +5.38% | 40.3만 |
|---|
| 2026.09.18 | ₩215,699 | ₩218,930 | ₩207,114 | ₩208,983 | -3.11% | 145.1만 |
|---|
| 2026.09.17 | ₩220,251 | ₩222,988 | ₩214,844 | ₩216,740 | -1.59% | 32.2만 |
|---|
| 2026.09.16 | ₩224,777 | ₩225,872 | ₩216,059 | ₩218,516 | -2.79% | 29.3만 |
|---|
| 2026.09.15 | ₩226,246 | ₩227,968 | ₩222,975 | ₩225,365 | -0.39% | 34.7만 |
|---|
| 2026.09.14 | ₩226,353 | ₩231,520 | ₩226,353 | ₩227,661 | +0.58% | 25.4만 |
|---|
| 2026.09.11 | ₩227,568 | ₩231,119 | ₩224,430 | ₩225,752 | -0.80% | 33.2만 |
|---|
| 2026.09.10 | ₩220,559 | ₩230,652 | ₩219,090 | ₩226,927 | +2.89% | 42.5만 |
|---|
| 2026.09.09 | ₩224,083 | ₩227,995 | ₩212,027 | ₩220,171 | -1.75% | 68.4만 |
|---|
| 2026.09.08 | ₩236,086 | ₩237,381 | ₩223,936 | ₩225,832 | -4.34% | 44만 |
|---|
| 2026.09.04 | ₩235,885 | ₩237,554 | ₩233,642 | ₩236,086 | +0.08% | 23.2만 |
|---|
| 2026.09.03 | ₩237,821 | ₩241,573 | ₩234,283 | ₩237,207 | -0.26% | 22만 |
|---|
| 2026.09.02 | ₩237,514 | ₩243,909 | ₩234,003 | ₩236,566 | -0.40% | 30.5만 |
|---|
| 2026.09.01 | ₩240,705 | ₩242,788 | ₩236,420 | ₩237,434 | -1.36% | 27.7만 |
|---|
| 2026.08.31 | ₩245,739 | ₩245,739 | ₩239,237 | ₩243,162 | -1.05% | 33.2만 |
|---|
| 2026.08.28 | ₩239,877 | ₩245,431 | ₩239,317 | ₩244,751 | +2.03% | 33.8만 |
|---|
| 2026.08.27 | ₩246,086 | ₩248,128 | ₩239,223 | ₩240,131 | -2.42% | 32만 |
|---|
| 2026.08.26 | ₩253,295 | ₩253,642 | ₩247,207 | ₩247,688 | -2.21% | 27.9만 |
|---|
| 2026.08.25 | ₩246,633 | ₩253,535 | ₩243,429 | ₩252,855 | +2.52% | 29.7만 |
|---|
| 2026.08.24 | ₩248,048 | ₩253,028 | ₩246,740 | ₩248,649 | +0.24% | 37.3만 |
|---|
| 2026.08.21 | ₩250,064 | ₩251,693 | ₩246,219 | ₩248,516 | -0.62% | 26.3만 |
|---|
| 2026.08.20 | ₩250,158 | ₩252,668 | ₩246,086 | ₩250,051 | -0.04% | 29.6만 |
|---|
| 2026.08.19 | ₩242,855 | ₩253,108 | ₩242,855 | ₩250,158 | +3.01% | 37.6만 |
|---|
| 2026.08.18 | ₩248,475 | ₩250,852 | ₩242,481 | ₩243,749 | -1.90% | 29.8만 |
|---|
| 2026.08.17 | ₩249,116 | ₩250,158 | ₩242,107 | ₩246,726 | -0.96% | 38.1만 |
|---|
| 2026.08.14 | ₩249,771 | ₩254,323 | ₩249,584 | ₩253,095 | +1.33% | 32.9만 |
|---|
| 2026.08.13 | ₩247,554 | ₩252,614 | ₩243,375 | ₩251,867 | +1.74% | 31.5만 |
|---|
| 2026.08.12 | ₩244,323 | ₩248,409 | ₩241,666 | ₩247,180 | +1.17% | 29만 |
|---|
| 2026.08.11 | ₩253,682 | ₩255,044 | ₩240,038 | ₩246,406 | -2.87% | 42.9만 |
|---|
| 2026.08.10 | ₩254,029 | ₩258,996 | ₩253,909 | ₩255,979 | +0.77% | 35.7만 |
|---|
| 2026.08.07 | ₩252,815 | ₩263,816 | ₩250,451 | ₩258,716 | +2.33% | 46.4만 |
|---|
| 2026.08.06 | ₩244,323 | ₩264,563 | ₩240,411 | ₩250,959 | +2.72% | 59.1만 |
|---|
| 2026.08.05 | ₩261,132 | ₩262,494 | ₩252,281 | ₩253,709 | -2.84% | 40.4만 |
|---|
| 2026.08.04 | ₩253,469 | ₩262,294 | ₩253,469 | ₩262,013 | +3.37% | 32.7만 |
|---|
| 2026.08.03 | ₩257,421 | ₩261,346 | ₩254,857 | ₩256,993 | -0.17% | 22.6만 |
|---|
| 2026.07.31 | ₩255,365 | ₩255,511 | ₩251,560 | ₩254,377 | -0.39% | 30.2만 |
|---|
| 2026.07.30 | ₩259,543 | ₩259,557 | ₩250,465 | ₩256,913 | -1.01% | 29.8만 |
|---|
| 2026.07.29 | ₩258,542 | ₩265,632 | ₩255,365 | ₩262,935 | +1.70% | 38.1만 |
|---|
| 2026.07.28 | ₩251,306 | ₩261,907 | ₩248,369 | ₩258,702 | +2.94% | 26.5만 |
|---|
| 2026.07.27 | ₩247,528 | ₩251,560 | ₩246,927 | ₩248,062 | +0.22% | 20.4만 |
|---|
| 2026.07.24 | ₩243,309 | ₩247,541 | ₩240,865 | ₩244,737 | +0.59% | 20.2만 |
|---|
| 2026.07.23 | ₩240,852 | ₩242,668 | ₩234,764 | ₩241,867 | +0.42% | 27.1만 |
|---|
| 2026.07.22 | ₩246,847 | ₩248,369 | ₩238,756 | ₩242,841 | -1.62% | 29.2만 |
|---|
| 2026.07.21 | ₩246,393 | ₩248,449 | ₩243,175 | ₩244,978 | -0.57% | 20.4만 |
|---|
| 2026.07.20 | ₩245,164 | ₩247,301 | ₩242,174 | ₩246,259 | +0.45% | 38.2만 |
|---|
| 2026.07.17 | ₩245,351 | ₩247,861 | ₩242,721 | ₩245,271 | -0.03% | 21.5만 |
|---|
| 2026.07.16 | ₩245,365 | ₩252,000 | ₩242,961 | ₩247,341 | +0.81% | 31.5만 |
|---|
| 2026.07.15 | ₩234,043 | ₩256,152 | ₩234,043 | ₩244,590 | +4.51% | 83.2만 |
|---|
| 2026.07.14 | ₩231,213 | ₩235,699 | ₩231,213 | ₩234,390 | +1.37% | 18.8만 |
|---|
| 2026.07.13 | ₩234,831 | ₩238,849 | ₩233,322 | ₩234,257 | -0.24% | 18.6만 |
|---|
| 2026.07.10 | ₩237,060 | ₩241,480 | ₩231,813 | ₩232,374 | -1.98% | 18.6만 |
|---|
| 2026.07.09 | ₩234,684 | ₩239,410 | ₩231,627 | ₩235,832 | +0.49% | 34.4만 |
|---|
| 2026.07.08 | ₩239,544 | ₩243,883 | ₩232,935 | ₩235,245 | -1.79% | 28.8만 |
|---|
| 2026.07.07 | ₩249,090 | ₩249,891 | ₩239,237 | ₩239,544 | -3.83% | 39.4만 |
|---|
| 2026.07.06 | ₩241,773 | ₩248,195 | ₩239,197 | ₩244,030 | +0.93% | 42.8만 |
|---|
| 2026.07.02 | ₩240,572 | ₩242,414 | ₩236,460 | ₩241,773 | +0.50% | 39만 |
|---|
| 2026.07.01 | ₩239,130 | ₩250,038 | ₩237,247 | ₩242,147 | +1.26% | 83.3만 |
|---|
| 2026.06.30 | ₩227,434 | ₩241,199 | ₩225,645 | ₩238,436 | +4.84% | 97.4만 |
|---|
| 2026.06.29 | ₩219,103 | ₩228,302 | ₩213,616 | ₩227,942 | +4.03% | 80.3만 |
|---|
| 2026.06.26 | ₩206,313 | ₩220,545 | ₩206,313 | ₩218,956 | +6.13% | 88.7만 |
|---|
| 2026.06.25 | ₩223,028 | ₩223,776 | ₩206,233 | ₩206,540 | -7.39% | 54.2만 |
|---|
| 2026.06.24 | ₩221,840 | ₩227,141 | ₩220,145 | ₩224,257 | +1.09% | 59.7만 |
|---|
| 2026.06.23 | ₩219,223 | ₩223,976 | ₩216,366 | ₩222,975 | +1.71% | 70.4만 |
|---|
| 2026.06.22 | ₩217,501 | ₩219,704 | ₩212,201 | ₩218,970 | +0.68% | 37.6만 |
|---|
| 2026.06.18 | ₩221,346 | ₩222,735 | ₩218,235 | ₩219,170 | -0.98% | 67.3만 |
|---|
| 2026.06.17 | ₩227,234 | ₩230,051 | ₩218,516 | ₩221,386 | -2.57% | 50.8만 |
|---|
| 2026.06.16 | ₩230,024 | ₩232,708 | ₩226,273 | ₩229,784 | -0.10% | 34.7만 |
|---|
| 2026.06.15 | ₩234,257 | ₩237,367 | ₩227,461 | ₩230,024 | -1.81% | 43.6만 |
|---|
| 2026.06.12 | ₩233,189 | ₩236,393 | ₩228,863 | ₩232,975 | -0.09% | 33.4만 |
|---|
| 2026.06.11 | ₩236,727 | ₩236,727 | ₩228,129 | ₩233,002 | -1.57% | 34.3만 |
|---|
| 2026.06.10 | ₩237,875 | ₩241,760 | ₩229,584 | ₩231,520 | -2.67% | 47.2만 |
|---|
| 2026.06.09 | ₩239,864 | ₩244,030 | ₩236,166 | ₩239,744 | -0.05% | 30.8만 |
|---|
| 2026.06.08 | ₩242,321 | ₩242,321 | ₩236,313 | ₩237,034 | -2.18% | 30.7만 |
|---|
| 2026.06.05 | ₩242,040 | ₩243,963 | ₩239,063 | ₩243,015 | +0.40% | 20.7만 |
|---|
| 2026.06.04 | ₩243,896 | ₩249,704 | ₩238,476 | ₩241,666 | -0.91% | 29.1만 |
|---|
| 2026.06.03 | ₩239,357 | ₩243,522 | ₩236,326 | ₩242,347 | +1.25% | 38.8만 |
|---|
| 2026.06.02 | ₩246,019 | ₩246,019 | ₩238,355 | ₩241,920 | -1.67% | 31.2만 |
|---|
| 2026.06.01 | ₩238,996 | ₩248,889 | ₩237,581 | ₩246,192 | +3.01% | 41.5만 |
|---|
| 2026.05.29 | ₩246,686 | ₩247,808 | ₩234,764 | ₩238,222 | -3.43% | 64.2만 |
|---|
| 2026.05.28 | ₩245,712 | ₩251,399 | ₩244,350 | ₩248,248 | +1.03% | 23.2만 |
|---|
| 2026.05.27 | ₩251,212 | ₩254,750 | ₩246,753 | ₩247,154 | -1.62% | 32.4만 |
|---|
| 2026.05.26 | ₩252,040 | ₩254,363 | ₩246,540 | ₩251,039 | -0.40% | 24만 |
|---|
| 2026.05.22 | ₩252,895 | ₩256,112 | ₩251,666 | ₩251,893 | -0.40% | 24.9만 |
|---|
| 2026.05.21 | ₩249,584 | ₩256,473 | ₩246,993 | ₩252,895 | +1.33% | 20.3만 |
|---|
| 2026.05.20 | ₩251,439 | ₩255,778 | ₩250,825 | ₩252,855 | +0.56% | 28.6만 |
|---|
| 2026.05.19 | ₩259,049 | ₩264,123 | ₩250,158 | ₩251,840 | -2.78% | 44.4만 |
|---|
| 2026.05.18 | ₩262,174 | ₩269,370 | ₩260,318 | ₩262,401 | +0.09% | 26.9만 |
|---|
| 2026.05.15 | ₩263,375 | ₩265,031 | ₩258,142 | ₩260,865 | -0.95% | 22.7만 |
|---|
| 2026.05.14 | ₩264,203 | ₩273,802 | ₩261,453 | ₩263,415 | -0.30% | 47만 |
|---|
| 2026.05.13 | ₩264,190 | ₩266,139 | ₩258,449 | ₩261,640 | -0.97% | 36.2만 |
|---|
| 2026.05.12 | ₩274,029 | ₩275,298 | ₩263,015 | ₩263,415 | -3.87% | 52.4만 |
|---|
| 2026.05.11 | ₩273,322 | ₩281,853 | ₩269,210 | ₩270,745 | -0.94% | 37.5만 |
|---|
| 2026.05.08 | ₩259,704 | ₩272,441 | ₩255,164 | ₩270,745 | +4.25% | 40.6만 |
|---|
| 2026.05.07 | ₩263,362 | ₩281,012 | ₩259,276 | ₩259,704 | -1.39% | 59.9만 |
|---|
| 2026.05.06 | ₩266,713 | ₩271,479 | ₩258,435 | ₩263,295 | -1.28% | 49.1만 |
|---|
| 2026.05.05 | ₩266,900 | ₩269,423 | ₩263,682 | ₩265,872 | -0.39% | 16.4만 |
|---|
| 2026.05.04 | ₩268,368 | ₩270,037 | ₩260,518 | ₩265,939 | -0.91% | 28.6만 |
|---|
| 2026.05.01 | ₩278,569 | ₩280,224 | ₩269,210 | ₩270,184 | -3.01% | 26.4만 |
|---|
| 2026.04.30 | ₩268,115 | ₩277,888 | ₩268,115 | ₩277,888 | +3.65% | 22.4만 |
|---|
| 2026.04.29 | ₩272,360 | ₩272,654 | ₩268,008 | ₩270,932 | -0.52% | 29.2만 |
|---|
| 2026.04.28 | ₩274,443 | ₩277,781 | ₩270,051 | ₩272,627 | -0.66% | 18.4만 |
|---|
| 2026.04.27 | ₩272,067 | ₩276,860 | ₩270,918 | ₩273,428 | +0.50% | 17.7만 |
|---|
| 2026.04.24 | ₩273,455 | ₩273,696 | ₩266,566 | ₩272,067 | -0.51% | 15.3만 |
|---|
| 2026.04.23 | ₩280,772 | ₩283,308 | ₩269,423 | ₩273,455 | -2.61% | 36만 |
|---|
| 2026.04.22 | ₩276,286 | ₩281,239 | ₩274,443 | ₩280,638 | +1.58% | 24.4만 |
|---|
| 2026.04.21 | ₩274,643 | ₩281,412 | ₩273,322 | ₩275,031 | +0.14% | 31.9만 |
|---|
| 2026.04.20 | ₩265,418 | ₩276,833 | ₩264,296 | ₩274,310 | +3.35% | 58.8만 |
|---|
| 2026.04.17 | ₩264,323 | ₩273,228 | ₩264,323 | ₩268,061 | +1.41% | 40.7만 |
|---|
| 2026.04.16 | ₩262,374 | ₩264,216 | ₩254,083 | ₩263,549 | +0.45% | 32.6만 |
|---|
| 2026.04.15 | ₩258,649 | ₩266,593 | ₩258,462 | ₩262,467 | +1.48% | 51만 |
|---|
| 2026.04.14 | ₩246,059 | ₩259,570 | ₩245,965 | ₩259,156 | +5.32% | 42.3만 |
|---|
| 2026.04.13 | ₩245,231 | ₩247,781 | ₩241,760 | ₩246,059 | +0.34% | 27.2만 |
|---|
| 2026.04.10 | ₩245,285 | ₩252,681 | ₩243,082 | ₩245,552 | +0.11% | 50.6만 |
|---|
| 2026.04.09 | ₩242,721 | ₩242,721 | ₩231,306 | ₩238,743 | -1.64% | 74.4만 |
|---|
| 2026.04.08 | ₩256,473 | ₩261,039 | ₩242,788 | ₩245,098 | -4.44% | 83.9만 |
|---|
| 2026.04.07 | ₩246,820 | ₩256,312 | ₩246,820 | ₩252,200 | +2.18% | 43.6만 |
|---|
| 2026.04.06 | ₩240,318 | ₩249,143 | ₩238,943 | ₩248,369 | +3.35% | 38.8만 |
|---|
| 2026.04.02 | ₩234,377 | ₩242,321 | ₩230,999 | ₩240,825 | +2.75% | 42.5만 |
|---|
| 2026.04.01 | ₩241,693 | ₩243,923 | ₩237,648 | ₩239,383 | -0.96% | 48.8만 |
|---|
| 2026.03.31 | ₩248,155 | ₩251,079 | ₩233,549 | ₩241,426 | -2.71% | 74.6만 |
|---|
| 2026.03.30 | ₩278,395 | ₩279,036 | ₩245,925 | ₩247,234 | -11.19% | 92.7만 |
|---|
| 2026.03.27 | ₩290,745 | ₩297,313 | ₩280,571 | ₩284,550 | -2.13% | 32.9만 |
|---|
| 2026.03.26 | ₩291,052 | ₩298,168 | ₩287,367 | ₩293,228 | +0.75% | 54.1만 |
|---|
| 2026.03.25 | ₩296,739 | ₩298,729 | ₩286,686 | ₩291,185 | -1.87% | 69.5만 |
|---|
| 2026.03.24 | ₩303,735 | ₩305,297 | ₩295,378 | ₩296,032 | -2.54% | 46.4만 |
|---|
| 2026.03.23 | ₩307,220 | ₩317,807 | ₩304,336 | ₩307,393 | +0.06% | 43.8만 |
|---|
| 2026.03.20 | ₩309,263 | ₩324,536 | ₩300,838 | ₩302,814 | -2.09% | 168.2만 |
|---|
| 2026.03.19 | ₩303,482 | ₩306,859 | ₩290,184 | ₩297,794 | -1.87% | 42.8만 |
|---|
| 2026.03.18 | ₩315,711 | ₩315,711 | ₩305,364 | ₩305,751 | -3.15% | 29.1만 |
|---|
| 2026.03.17 | ₩317,687 | ₩321,933 | ₩315,818 | ₩317,513 | -0.05% | 21.5만 |
|---|
| 2026.03.16 | ₩311,893 | ₩318,421 | ₩307,954 | ₩315,778 | +1.25% | 27.2만 |
|---|
| 2026.03.13 | ₩321,919 | ₩329,062 | ₩310,371 | ₩311,893 | -3.11% | 27.9만 |
|---|
| 2026.03.12 | ₩322,480 | ₩329,569 | ₩318,381 | ₩319,262 | -1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩326,312 | ₩331,479 | ₩324,857 | ₩327,393 | +0.33% | 25.1만 |
|---|
| 2026.03.10 | ₩328,181 | ₩329,863 | ₩323,027 | ₩326,792 | -0.42% | 22.4만 |
|---|
| 2026.03.09 | ₩326,192 | ₩331,051 | ₩316,579 | ₩329,369 | +0.97% | 30.5만 |
|---|
| 2026.03.06 | ₩335,097 | ₩338,768 | ₩327,887 | ₩330,771 | -1.29% | 34.6만 |
|---|
| 2026.03.05 | ₩327,807 | ₩339,062 | ₩323,975 | ₩338,635 | +3.30% | 31.3만 |
|---|
| 2026.03.04 | ₩325,164 | ₩328,208 | ₩321,425 | ₩327,807 | +0.81% | 29.7만 |
|---|
| 2026.03.03 | ₩324,723 | ₩330,451 | ₩318,007 | ₩325,164 | +0.14% | 30.1만 |
|---|
| 2026.03.02 | ₩332,106 | ₩333,975 | ₩327,340 | ₩330,090 | -0.61% | 35.9만 |
|---|
| 2026.02.27 | ₩327,941 | ₩336,485 | ₩320,224 | ₩335,137 | +2.19% | 50.4만 |
|---|
| 2026.02.26 | ₩300,398 | ₩331,959 | ₩295,885 | ₩328,648 | +9.40% | 58.3만 |
|---|
| 2026.02.25 | ₩310,771 | ₩312,253 | ₩306,339 | ₩310,464 | -0.10% | 25.3만 |
|---|
| 2026.02.24 | ₩307,781 | ₩313,949 | ₩307,781 | ₩310,771 | +0.97% | 28.2만 |
|---|
| 2026.02.23 | ₩309,316 | ₩312,801 | ₩300,504 | ₩307,887 | -0.46% | 34.8만 |
|---|
| 2026.02.20 | ₩311,786 | ₩312,507 | ₩305,952 | ₩308,996 | -0.89% | 26.8만 |
|---|
| 2026.02.19 | ₩314,576 | ₩319,543 | ₩310,544 | ₩311,559 | -0.96% | 26.7만 |
|---|
| 2026.02.18 | ₩312,467 | ₩322,467 | ₩309,676 | ₩317,847 | +1.72% | 31.9만 |
|---|
| 2026.02.17 | ₩308,648 | ₩314,042 | ₩305,364 | ₩311,612 | +0.96% | 29.8만 |
|---|
| 2026.02.13 | ₩311,399 | ₩312,280 | ₩306,486 | ₩308,648 | -0.88% | 19.9만 |
|---|
| 2026.02.12 | ₩321,025 | ₩325,591 | ₩311,332 | ₩314,122 | -2.15% | 36.2만 |
|---|
| 2026.02.11 | ₩327,887 | ₩327,887 | ₩315,364 | ₩321,025 | -2.09% | 37.9만 |
|---|
| 2026.02.10 | ₩319,823 | ₩328,248 | ₩313,749 | ₩327,887 | +2.52% | 61.4만 |
|---|
| 2026.02.09 | ₩308,408 | ₩339,516 | ₩308,408 | ₩320,477 | +3.91% | 115.7만 |
|---|
| 2026.02.06 | ₩291,052 | ₩298,301 | ₩288,115 | ₩295,418 | +1.50% | 41만 |
|---|
| 2026.02.05 | ₩284,456 | ₩291,986 | ₩284,149 | ₩291,185 | +2.37% | 40.7만 |
|---|
| 2026.02.04 | ₩277,848 | ₩288,836 | ₩277,848 | ₩285,298 | +2.68% | 39.3만 |
|---|
| 2026.02.03 | ₩277,861 | ₩278,622 | ₩268,822 | ₩277,848 | -0.00% | 34.8만 |
|---|
| 2026.02.02 | ₩282,561 | ₩285,378 | ₩278,635 | ₩279,209 | -1.19% | 29.1만 |
|---|
| 2026.01.30 | ₩276,326 | ₩283,976 | ₩274,069 | ₩283,549 | +2.61% | 39.9만 |
|---|
| 2026.01.29 | ₩278,315 | ₩279,116 | ₩273,549 | ₩276,326 | -0.71% | 35.8만 |
|---|
| 2026.01.28 | ₩278,809 | ₩282,173 | ₩273,749 | ₩276,780 | -0.73% | 22.5만 |
|---|
| 2026.01.27 | ₩282,908 | ₩284,043 | ₩279,343 | ₩279,597 | -1.17% | 17.9만 |
|---|
| 2026.01.26 | ₩285,391 | ₩291,706 | ₩280,371 | ₩283,001 | -0.84% | 23.9만 |
|---|
| 2026.01.23 | ₩292,801 | ₩293,014 | ₩283,014 | ₩284,363 | -2.88% | 26.9만 |
|---|
| 2026.01.22 | ₩284,977 | ₩293,095 | ₩283,108 | ₩292,747 | +2.73% | 34.7만 |
|---|
| 2026.01.21 | ₩284,964 | ₩289,623 | ₩283,482 | ₩283,589 | -0.48% | 24.6만 |
|---|
| 2026.01.20 | ₩287,380 | ₩289,690 | ₩280,611 | ₩282,721 | -1.62% | 63.6만 |
|---|
| 2026.01.16 | ₩289,984 | ₩293,669 | ₩286,406 | ₩288,809 | -0.41% | 73.9만 |
|---|
| 2026.01.15 | ₩282,908 | ₩293,722 | ₩280,237 | ₩291,439 | +3.02% | 53.7만 |
|---|
| 2026.01.14 | ₩275,979 | ₩284,109 | ₩274,443 | ₩283,749 | +2.82% | 23.3만 |
|---|
| 2026.01.13 | ₩281,533 | ₩282,601 | ₩272,454 | ₩275,458 | -2.16% | 17.8만 |
|---|
| 2026.01.12 | ₩278,368 | ₩283,549 | ₩277,367 | ₩281,479 | +1.12% | 34.3만 |
|---|
| 2026.01.09 | ₩275,284 | ₩280,157 | ₩274,216 | ₩278,328 | +1.11% | 19만 |
|---|
| 2026.01.08 | ₩274,804 | ₩282,307 | ₩271,025 | ₩275,378 | +0.21% | 30.2만 |
|---|
| 2026.01.07 | ₩277,127 | ₩278,342 | ₩270,184 | ₩274,777 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩280,064 | ₩280,398 | ₩273,362 | ₩275,965 | -1.46% | 19.7만 |
|---|
| 2026.01.05 | ₩277,487 | ₩281,773 | ₩277,487 | ₩280,571 | +1.11% | 23.1만 |
|---|
| 2026.01.02 | ₩271,279 | ₩279,703 | ₩269,690 | ₩278,822 | +2.78% | 24.1만 |
|---|
| 2025.12.31 | ₩273,882 | ₩274,804 | ₩270,718 | ₩271,092 | -1.02% | 20.5만 |
|---|
| 2025.12.30 | ₩270,251 | ₩275,818 | ₩268,769 | ₩273,882 | +1.34% | 21.1만 |
|---|
| 2025.12.29 | ₩272,561 | ₩273,615 | ₩270,077 | ₩270,251 | -0.85% | 13.7만 |
|---|
| 2025.12.26 | ₩272,107 | ₩273,882 | ₩269,931 | ₩273,629 | +0.56% | 12.9만 |
|---|
| 2025.12.24 | ₩271,960 | ₩275,031 | ₩271,453 | ₩271,693 | -0.10% | 11.8만 |
|---|
| 2025.12.23 | ₩267,367 | ₩274,657 | ₩266,112 | ₩271,506 | +1.55% | 21.4만 |
|---|
| 2025.12.22 | ₩269,383 | ₩274,697 | ₩267,007 | ₩267,380 | -0.74% | 41.6만 |
|---|
| 2025.12.19 | ₩272,761 | ₩273,388 | ₩268,622 | ₩269,637 | -1.15% | 78.2만 |
|---|
| 2025.12.18 | ₩274,136 | ₩277,180 | ₩272,173 | ₩272,761 | -0.50% | 30.1만 |
|---|
| 2025.12.17 | ₩270,411 | ₩275,885 | ₩270,411 | ₩274,697 | +1.58% | 17.5만 |
|---|
| 2025.12.16 | ₩272,000 | ₩276,659 | ₩268,502 | ₩270,411 | -0.58% | 20.8만 |
|---|
| 2025.12.15 | ₩273,081 | ₩275,057 | ₩271,426 | ₩272,441 | -0.23% | 25.2만 |
|---|
| 2025.12.12 | ₩281,546 | ₩284,002 | ₩269,236 | ₩271,920 | -3.42% | 39.6만 |
|---|
| 2025.12.11 | ₩275,177 | ₩282,507 | ₩273,802 | ₩281,266 | +2.21% | 40만 |
|---|
| 2025.12.10 | ₩263,642 | ₩274,323 | ₩262,681 | ₩274,056 | +3.95% | 31.2만 |
|---|
| 2025.12.09 | ₩261,773 | ₩265,324 | ₩260,478 | ₩264,230 | +0.94% | 30.3만 |
|---|
| 2025.12.08 | ₩253,883 | ₩262,654 | ₩249,704 | ₩261,559 | +3.02% | 48.6만 |
|---|
| 2025.12.05 | ₩253,202 | ₩256,446 | ₩251,506 | ₩252,347 | -0.34% | 20.2만 |
|---|
| 2025.12.04 | ₩254,937 | ₩256,086 | ₩251,773 | ₩253,455 | -0.58% | 19.4만 |
|---|
| 2025.12.03 | ₩251,359 | ₩257,901 | ₩250,264 | ₩254,897 | +1.41% | 23.7만 |
|---|
| 2025.12.02 | ₩251,546 | ₩254,764 | ₩250,158 | ₩250,772 | -0.31% | 29.5만 |
|---|
| 2025.12.01 | ₩253,816 | ₩257,047 | ₩250,839 | ₩251,546 | -0.89% | 25.3만 |
|---|
| 2025.11.28 | ₩255,325 | ₩259,677 | ₩253,215 | ₩256,526 | +0.47% | 11만 |
|---|
| 2025.11.26 | ₩255,565 | ₩260,011 | ₩251,640 | ₩255,031 | -0.21% | 27.4만 |
|---|
| 2025.11.25 | ₩249,263 | ₩256,005 | ₩246,833 | ₩255,004 | +2.30% | 35.7만 |
|---|
| 2025.11.24 | ₩246,620 | ₩250,999 | ₩241,373 | ₩249,263 | +1.07% | 47.9만 |
|---|
| 2025.11.21 | ₩250,144 | ₩256,927 | ₩248,409 | ₩252,708 | +1.02% | 19.5만 |
|---|
| 2025.11.20 | ₩250,038 | ₩255,738 | ₩245,191 | ₩248,035 | -0.80% | 27만 |
|---|
| 2025.11.19 | ₩247,381 | ₩249,944 | ₩244,510 | ₩247,941 | +0.23% | 22.4만 |
|---|
| 2025.11.18 | ₩249,023 | ₩255,952 | ₩244,497 | ₩249,183 | +0.06% | 51.2만 |
|---|
| 2025.11.17 | ₩245,311 | ₩255,551 | ₩244,550 | ₩250,385 | +2.07% | 48.4만 |
|---|
| 2025.11.14 | ₩243,776 | ₩244,216 | ₩240,078 | ₩243,229 | -0.22% | 32만 |
|---|
| 2025.11.13 | ₩249,877 | ₩252,120 | ₩244,777 | ₩245,178 | -1.88% | 27.7만 |
|---|
| 2025.11.12 | ₩255,912 | ₩257,661 | ₩250,465 | ₩251,106 | -1.88% | 29.6만 |
|---|
| 2025.11.11 | ₩252,988 | ₩261,640 | ₩250,532 | ₩260,144 | +2.83% | 30.5만 |
|---|
| 2025.11.10 | ₩255,391 | ₩256,980 | ₩252,561 | ₩253,776 | -0.63% | 23.2만 |
|---|
| 2025.11.07 | ₩251,333 | ₩256,312 | ₩247,875 | ₩254,537 | +1.27% | 39.4만 |
|---|
| 2025.11.06 | ₩251,586 | ₩263,789 | ₩242,374 | ₩252,734 | +0.46% | 64.8만 |
|---|
| 2025.11.05 | ₩263,602 | ₩267,567 | ₩261,132 | ₩262,107 | -0.57% | 35.5만 |
|---|
| 2025.11.04 | ₩260,011 | ₩265,418 | ₩253,669 | ₩264,870 | +1.87% | 39.2만 |
|---|
| 2025.11.03 | ₩259,957 | ₩261,065 | ₩252,548 | ₩260,478 | +0.20% | 25.9만 |
|---|
| 2025.10.31 | ₩258,689 | ₩261,907 | ₩257,554 | ₩261,319 | +1.02% | 30.4만 |
|---|
| 2025.10.30 | ₩251,359 | ₩262,641 | ₩251,359 | ₩260,585 | +3.67% | 23.4만 |
|---|
| 2025.10.29 | ₩255,164 | ₩257,741 | ₩248,449 | ₩251,867 | -1.29% | 31.5만 |
|---|
| 2025.10.28 | ₩254,951 | ₩255,965 | ₩252,601 | ₩255,231 | +0.11% | 21.6만 |
|---|
| 2025.10.27 | ₩255,685 | ₩255,685 | ₩252,574 | ₩254,697 | -0.39% | 17.2만 |
|---|
| 2025.10.24 | ₩257,314 | ₩258,409 | ₩252,895 | ₩254,644 | -1.04% | 24.7만 |
|---|
| 2025.10.23 | ₩260,037 | ₩260,037 | ₩254,964 | ₩255,458 | -1.76% | 20.5만 |
|---|
| 2025.10.22 | ₩264,777 | ₩264,777 | ₩258,142 | ₩258,996 | -2.18% | 26.9만 |
|---|
| 2025.10.21 | ₩260,037 | ₩264,430 | ₩259,383 | ₩263,268 | +1.24% | 22.6만 |
|---|
| 2025.10.20 | ₩256,459 | ₩260,171 | ₩255,698 | ₩259,383 | +1.14% | 18.4만 |
|---|
| 2025.10.17 | ₩253,856 | ₩255,738 | ₩251,666 | ₩253,856 | 0.00% | 33.7만 |
|---|
| 2025.10.16 | ₩259,250 | ₩260,198 | ₩251,800 | ₩252,881 | -2.46% | 23.8만 |
|---|
| 2025.10.15 | ₩265,618 | ₩266,339 | ₩255,859 | ₩259,116 | -2.45% | 36.7만 |
|---|
| 2025.10.14 | ₩259,624 | ₩265,298 | ₩259,196 | ₩264,230 | +1.77% | 21만 |
|---|
| 2025.10.13 | ₩258,529 | ₩262,988 | ₩257,674 | ₩259,624 | +0.42% | 18.5만 |
|---|
| 2025.10.10 | ₩267,514 | ₩268,969 | ₩256,299 | ₩257,047 | -3.91% | 20.8만 |
|---|