시장 데이터를 불러오는 중
전체 종목
New York Times Company (The) Common Stock 과거 주가
New York Times Company (The) Common Stock · NYT · NYSE
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
New York Times Company (The) Common Stock · NYT · NYSE
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,331 | ₩89,787 | ₩87,628 | ₩88,928 | -0.45% | 188.2만 |
| 2026.10.08 | ₩87,923 | ₩89,411 | ₩87,681 | ₩89,304 | +1.57% | 209.7만 |
| 2026.10.07 | ₩85,603 | ₩87,078 | ₩84,772 | ₩87,024 | +1.66% | 199.9만 |
| 2026.10.06 | ₩86,153 | ₩86,515 | ₩84,758 | ₩85,911 | -0.28% | 160.2만 |
| 2026.10.05 | ₩83,954 | ₩86,394 | ₩83,149 | ₩85,818 | +2.22% | 211.7만 |
| 2026.10.02 | ₩84,141 | ₩85,161 | ₩79,046 | ₩84,074 | -0.08% | 503.5만 |
| 2026.10.01 | ₩85,764 | ₩85,791 | ₩84,423 | ₩85,429 | -0.39% | 160.3만 |
| 2026.09.30 | ₩83,605 | ₩86,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,415 |
| +2.17% |
| 263.7만 |
| 2026.09.29 | ₩85,979 | ₩86,327 | ₩82,787 | ₩83,565 | -2.81% | 325.5만 |
|---|
| 2026.09.28 | ₩85,523 | ₩86,890 | ₩83,806 | ₩86,046 | +0.61% | 307.3만 |
|---|
| 2026.09.25 | ₩84,115 | ₩87,038 | ₩83,806 | ₩85,590 | +1.75% | 363.1만 |
|---|
| 2026.09.24 | ₩84,141 | ₩85,684 | ₩82,975 | ₩84,544 | +0.48% | 498.1만 |
|---|
| 2026.09.23 | ₩87,494 | ₩87,494 | ₩82,868 | ₩82,988 | -5.15% | 670.4만 |
|---|
| 2026.09.22 | ₩94,292 | ₩94,761 | ₩85,120 | ₩87,762 | -6.93% | 835.2만 |
|---|
| 2026.09.21 | ₩94,560 | ₩94,909 | ₩93,032 | ₩94,574 | +0.01% | 298.7만 |
|---|
| 2026.09.18 | ₩93,528 | ₩94,708 | ₩92,844 | ₩94,145 | +0.66% | 793.5만 |
|---|
| 2026.09.17 | ₩97,108 | ₩97,108 | ₩93,421 | ₩93,783 | -3.42% | 327.1만 |
|---|
| 2026.09.16 | ₩95,727 | ₩98,382 | ₩95,405 | ₩97,095 | +1.43% | 261.5만 |
|---|
| 2026.09.15 | ₩95,620 | ₩98,489 | ₩94,574 | ₩96,156 | +0.56% | 307.4만 |
|---|
| 2026.09.14 | ₩91,128 | ₩94,533 | ₩91,034 | ₩94,319 | +3.50% | 232.3만 |
|---|
| 2026.09.11 | ₩89,572 | ₩89,934 | ₩88,164 | ₩89,679 | +0.12% | 140.2만 |
|---|
| 2026.09.10 | ₩89,398 | ₩89,693 | ₩88,419 | ₩89,264 | -0.15% | 248.4만 |
|---|
| 2026.09.09 | ₩90,712 | ₩91,047 | ₩88,137 | ₩89,304 | -1.55% | 370.7만 |
|---|
| 2026.09.08 | ₩89,465 | ₩91,168 | ₩88,607 | ₩91,128 | +1.86% | 207.2만 |
|---|
| 2026.09.04 | ₩89,921 | ₩91,181 | ₩89,022 | ₩90,216 | +0.33% | 202.3만 |
|---|
| 2026.09.03 | ₩91,597 | ₩92,106 | ₩89,854 | ₩89,921 | -1.83% | 126.9만 |
|---|
| 2026.09.02 | ₩90,900 | ₩91,892 | ₩90,068 | ₩90,752 | -0.16% | 171.1만 |
|---|
| 2026.09.01 | ₩90,511 | ₩91,905 | ₩90,082 | ₩90,819 | +0.34% | 157.9만 |
|---|
| 2026.08.31 | ₩91,074 | ₩91,262 | ₩90,028 | ₩90,202 | -0.96% | 245.4만 |
|---|
| 2026.08.28 | ₩91,919 | ₩92,401 | ₩90,833 | ₩91,396 | -0.57% | 99.5만 |
|---|
| 2026.08.27 | ₩91,141 | ₩91,744 | ₩90,256 | ₩91,342 | +0.22% | 144.2만 |
|---|
| 2026.08.26 | ₩92,147 | ₩93,434 | ₩91,409 | ₩91,744 | -0.44% | 192.4만 |
|---|
| 2026.08.25 | ₩90,846 | ₩92,214 | ₩90,015 | ₩91,999 | +1.27% | 175.4만 |
|---|
| 2026.08.24 | ₩88,111 | ₩90,631 | ₩88,111 | ₩90,497 | +2.71% | 219.2만 |
|---|
| 2026.08.21 | ₩88,057 | ₩89,009 | ₩87,574 | ₩88,084 | +0.03% | 185.5만 |
|---|
| 2026.08.20 | ₩88,003 | ₩89,076 | ₩86,864 | ₩87,561 | -0.50% | 142.5만 |
|---|
| 2026.08.19 | ₩87,467 | ₩89,331 | ₩87,159 | ₩88,446 | +1.12% | 146.4만 |
|---|
| 2026.08.18 | ₩87,467 | ₩88,714 | ₩87,038 | ₩87,252 | -0.25% | 137.6만 |
|---|
| 2026.08.17 | ₩86,609 | ₩87,655 | ₩85,938 | ₩87,521 | +1.05% | 153.4만 |
|---|
| 2026.08.14 | ₩86,434 | ₩87,521 | ₩86,166 | ₩86,877 | +0.51% | 144.3만 |
|---|
| 2026.08.13 | ₩86,113 | ₩86,770 | ₩85,134 | ₩85,992 | -0.14% | 176.8만 |
|---|
| 2026.08.12 | ₩85,147 | ₩86,783 | ₩85,080 | ₩85,751 | +0.71% | 224.5만 |
|---|
| 2026.08.11 | ₩86,689 | ₩87,172 | ₩84,678 | ₩85,456 | -1.42% | 156.6만 |
|---|
| 2026.08.10 | ₩85,415 | ₩87,333 | ₩85,415 | ₩86,890 | +1.73% | 246.4만 |
|---|
| 2026.08.07 | ₩86,622 | ₩87,145 | ₩84,799 | ₩85,201 | -1.64% | 349.9만 |
|---|
| 2026.08.06 | ₩86,823 | ₩88,982 | ₩86,260 | ₩86,850 | +0.03% | 438.7만 |
|---|
| 2026.08.05 | ₩94,158 | ₩95,298 | ₩84,544 | ₩87,802 | -6.75% | 865.2만 |
|---|
| 2026.08.04 | ₩101,345 | ₩103,759 | ₩98,932 | ₩101,385 | +0.04% | 324.4만 |
|---|
| 2026.08.03 | ₩99,079 | ₩102,834 | ₩99,079 | ₩101,157 | +2.10% | 181.5만 |
|---|
| 2026.07.31 | ₩100,138 | ₩101,104 | ₩99,843 | ₩100,420 | +0.28% | 180.6만 |
|---|
| 2026.07.30 | ₩101,908 | ₩102,901 | ₩99,280 | ₩101,680 | -0.22% | 168.2만 |
|---|
| 2026.07.29 | ₩100,997 | ₩104,644 | ₩100,554 | ₩104,175 | +3.15% | 220.3만 |
|---|
| 2026.07.28 | ₩98,167 | ₩101,171 | ₩97,926 | ₩100,809 | +2.69% | 133.8만 |
|---|
| 2026.07.27 | ₩97,095 | ₩98,865 | ₩96,692 | ₩97,041 | -0.06% | 132.8만 |
|---|
| 2026.07.24 | ₩94,882 | ₩96,987 | ₩94,238 | ₩96,075 | +1.26% | 191.8만 |
|---|
| 2026.07.23 | ₩96,907 | ₩97,524 | ₩93,970 | ₩94,091 | -2.91% | 150.6만 |
|---|
| 2026.07.22 | ₩100,112 | ₩100,112 | ₩97,390 | ₩97,872 | -2.24% | 115.2만 |
|---|
| 2026.07.21 | ₩100,527 | ₩100,903 | ₩98,529 | ₩100,152 | -0.37% | 165.5만 |
|---|
| 2026.07.20 | ₩101,788 | ₩102,887 | ₩100,903 | ₩100,956 | -0.82% | 128.7만 |
|---|
| 2026.07.17 | ₩101,654 | ₩103,544 | ₩100,635 | ₩101,815 | +0.16% | 116.6만 |
|---|
| 2026.07.16 | ₩99,790 | ₩102,995 | ₩99,776 | ₩102,860 | +3.08% | 109.4만 |
|---|
| 2026.07.15 | ₩97,510 | ₩101,198 | ₩97,497 | ₩100,862 | +3.44% | 123.3만 |
|---|
| 2026.07.14 | ₩99,897 | ₩99,924 | ₩97,577 | ₩97,859 | -2.04% | 137.9만 |
|---|
| 2026.07.13 | ₩101,211 | ₩103,947 | ₩99,924 | ₩100,621 | -0.58% | 262.6만 |
|---|
| 2026.07.10 | ₩100,527 | ₩100,876 | ₩99,843 | ₩100,514 | -0.01% | 121.3만 |
|---|
| 2026.07.09 | ₩97,229 | ₩99,897 | ₩97,121 | ₩99,629 | +2.47% | 127.6만 |
|---|
| 2026.07.08 | ₩99,079 | ₩99,253 | ₩97,966 | ₩98,100 | -0.99% | 112.8만 |
|---|
| 2026.07.07 | ₩99,227 | ₩100,045 | ₩98,234 | ₩98,851 | -0.38% | 129.4만 |
|---|
| 2026.07.06 | ₩98,704 | ₩99,213 | ₩97,028 | ₩98,248 | -0.46% | 150.5만 |
|---|
| 2026.07.02 | ₩96,250 | ₩99,160 | ₩95,901 | ₩99,025 | +2.88% | 151.6만 |
|---|
| 2026.07.01 | ₩94,413 | ₩98,489 | ₩94,346 | ₩96,263 | +1.96% | 186.2만 |
|---|
| 2026.06.30 | ₩94,533 | ₩96,035 | ₩93,608 | ₩93,836 | -0.74% | 194.6만 |
|---|
| 2026.06.29 | ₩95,338 | ₩95,338 | ₩93,219 | ₩94,735 | -0.63% | 213.3만 |
|---|
| 2026.06.26 | ₩92,294 | ₩95,043 | ₩91,972 | ₩95,043 | +2.98% | 292.5만 |
|---|
| 2026.06.25 | ₩95,217 | ₩95,968 | ₩91,878 | ₩91,946 | -3.44% | 177.8만 |
|---|
| 2026.06.24 | ₩96,008 | ₩97,041 | ₩95,244 | ₩95,499 | -0.53% | 159.8만 |
|---|
| 2026.06.23 | ₩97,497 | ₩98,529 | ₩96,786 | ₩97,658 | +0.17% | 210.3만 |
|---|
| 2026.06.22 | ₩97,631 | ₩98,127 | ₩96,035 | ₩96,652 | -1.00% | 185.7만 |
|---|
| 2026.06.18 | ₩99,441 | ₩99,696 | ₩97,041 | ₩97,966 | -1.48% | 368.8만 |
|---|
| 2026.06.17 | ₩99,253 | ₩101,560 | ₩98,838 | ₩99,843 | +0.59% | 194.8만 |
|---|
| 2026.06.16 | ₩98,409 | ₩99,763 | ₩97,778 | ₩98,999 | +0.60% | 157.5만 |
|---|
| 2026.06.15 | ₩98,905 | ₩99,843 | ₩98,167 | ₩98,958 | +0.05% | 137.8만 |
|---|
| 2026.06.12 | ₩99,803 | ₩100,179 | ₩97,966 | ₩98,395 | -1.41% | 181.7만 |
|---|
| 2026.06.11 | ₩97,671 | ₩100,179 | ₩96,826 | ₩99,495 | +1.87% | 239.2만 |
|---|
| 2026.06.10 | ₩99,052 | ₩99,669 | ₩97,202 | ₩97,886 | -1.18% | 176.7만 |
|---|
| 2026.06.09 | ₩99,347 | ₩101,050 | ₩98,623 | ₩98,677 | -0.67% | 183.8만 |
|---|
| 2026.06.08 | ₩102,244 | ₩102,995 | ₩98,972 | ₩99,253 | -2.92% | 187.5만 |
|---|
| 2026.06.05 | ₩101,251 | ₩103,115 | ₩101,023 | ₩103,088 | +1.81% | 151.8만 |
|---|
| 2026.06.04 | ₩101,949 | ₩103,303 | ₩100,648 | ₩100,903 | -1.03% | 104.1만 |
|---|
| 2026.06.03 | ₩101,050 | ₩101,520 | ₩98,865 | ₩100,795 | -0.25% | 163.1만 |
|---|
| 2026.06.02 | ₩101,962 | ₩101,962 | ₩100,313 | ₩100,889 | -1.05% | 171.6만 |
|---|
| 2026.06.01 | ₩100,702 | ₩102,418 | ₩99,642 | ₩102,190 | +1.48% | 130.8만 |
|---|
| 2026.05.29 | ₩100,581 | ₩101,707 | ₩99,669 | ₩100,849 | +0.27% | 196.2만 |
|---|
| 2026.05.28 | ₩100,192 | ₩101,895 | ₩99,213 | ₩100,568 | +0.37% | 219.2만 |
|---|
| 2026.05.27 | ₩100,112 | ₩101,654 | ₩99,388 | ₩100,299 | +0.19% | 136.5만 |
|---|
| 2026.05.26 | ₩99,776 | ₩101,225 | ₩98,811 | ₩100,554 | +0.78% | 145.1만 |
|---|
| 2026.05.22 | ₩99,575 | ₩100,568 | ₩98,717 | ₩100,514 | +0.94% | 131.9만 |
|---|
| 2026.05.21 | ₩99,173 | ₩100,152 | ₩97,845 | ₩99,575 | +0.41% | 132.6만 |
|---|
| 2026.05.20 | ₩100,809 | ₩100,930 | ₩98,529 | ₩99,669 | -1.13% | 135.9만 |
|---|
| 2026.05.19 | ₩103,115 | ₩103,491 | ₩99,991 | ₩100,916 | -2.13% | 195.4만 |
|---|
| 2026.05.18 | ₩100,071 | ₩103,638 | ₩100,071 | ₩102,820 | +2.75% | 204.7만 |
|---|
| 2026.05.15 | ₩101,533 | ₩101,546 | ₩99,374 | ₩99,870 | -1.64% | 185.6만 |
|---|
| 2026.05.14 | ₩103,812 | ₩104,282 | ₩100,353 | ₩101,238 | -2.48% | 155.7만 |
|---|
| 2026.05.13 | ₩104,510 | ₩104,510 | ₩102,136 | ₩103,249 | -1.21% | 116.8만 |
|---|
| 2026.05.12 | ₩104,121 | ₩105,515 | ₩102,378 | ₩104,563 | +0.42% | 178.3만 |
|---|
| 2026.05.11 | ₩106,333 | ₩107,218 | ₩102,391 | ₩103,692 | -2.48% | 197.4만 |
|---|
| 2026.05.08 | ₩107,688 | ₩108,599 | ₩106,025 | ₩106,481 | -1.12% | 183.9만 |
|---|
| 2026.05.07 | ₩112,569 | ₩113,172 | ₩107,460 | ₩107,513 | -4.49% | 255.4만 |
|---|
| 2026.05.06 | ₩111,254 | ₩116,658 | ₩109,954 | ₩112,207 | +0.86% | 489.8만 |
|---|
| 2026.05.05 | ₩104,912 | ₩105,958 | ₩103,437 | ₩103,598 | -1.25% | 336.4만 |
|---|
| 2026.05.04 | ₩104,992 | ₩106,213 | ₩104,322 | ₩104,899 | -0.09% | 193.2만 |
|---|
| 2026.05.01 | ₩106,628 | ₩107,647 | ₩105,261 | ₩105,556 | -1.01% | 297.4만 |
|---|
| 2026.04.30 | ₩105,676 | ₩106,883 | ₩105,596 | ₩105,971 | +0.28% | 155만 |
|---|
| 2026.04.29 | ₩105,073 | ₩106,119 | ₩104,081 | ₩105,971 | +0.86% | 184.5만 |
|---|
| 2026.04.28 | ₩107,768 | ₩108,077 | ₩104,590 | ₩105,220 | -2.36% | 190.2만 |
|---|
| 2026.04.27 | ₩108,425 | ₩109,806 | ₩106,561 | ₩106,749 | -1.55% | 175.6만 |
|---|
| 2026.04.24 | ₩107,513 | ₩108,613 | ₩106,199 | ₩108,465 | +0.89% | 134.8만 |
|---|
| 2026.04.23 | ₩107,634 | ₩109,283 | ₩107,433 | ₩107,849 | +0.20% | 132.5만 |
|---|
| 2026.04.22 | ₩109,739 | ₩110,276 | ₩107,540 | ₩107,875 | -1.70% | 200.3만 |
|---|
| 2026.04.21 | ₩107,192 | ₩109,766 | ₩107,017 | ₩109,444 | +2.10% | 190.9만 |
|---|
| 2026.04.20 | ₩106,320 | ₩107,795 | ₩106,065 | ₩107,728 | +1.32% | 255.2만 |
|---|
| 2026.04.17 | ₩104,416 | ₩106,628 | ₩101,882 | ₩106,575 | +2.07% | 350.1만 |
|---|
| 2026.04.16 | ₩109,203 | ₩109,592 | ₩103,088 | ₩104,456 | -4.35% | 293.6만 |
|---|
| 2026.04.15 | ₩108,264 | ₩109,552 | ₩107,795 | ₩108,747 | +0.45% | 186.5만 |
|---|
| 2026.04.14 | ₩105,851 | ₩108,237 | ₩105,556 | ₩108,237 | +2.25% | 154.5만 |
|---|
| 2026.04.13 | ₩105,824 | ₩106,588 | ₩104,054 | ₩106,387 | +0.53% | 195.4만 |
|---|
| 2026.04.10 | ₩110,074 | ₩110,584 | ₩105,623 | ₩105,945 | -3.75% | 265.1만 |
|---|
| 2026.04.09 | ₩113,413 | ₩113,614 | ₩109,404 | ₩110,597 | -2.48% | 238.3만 |
|---|
| 2026.04.08 | ₩114,754 | ₩115,224 | ₩112,394 | ₩113,588 | -1.02% | 253.4만 |
|---|
| 2026.04.07 | ₩113,896 | ₩116,792 | ₩113,896 | ₩115,130 | +1.08% | 202.2만 |
|---|
| 2026.04.06 | ₩114,513 | ₩115,210 | ₩113,977 | ₩114,164 | -0.30% | 143.7만 |
|---|
| 2026.04.02 | ₩114,298 | ₩115,545 | ₩113,547 | ₩114,902 | +0.53% | 125.9만 |
|---|
| 2026.04.01 | ₩112,032 | ₩114,513 | ₩111,523 | ₩114,499 | +2.20% | 175.4만 |
|---|
| 2026.03.31 | ₩112,528 | ₩113,011 | ₩111,295 | ₩112,274 | -0.23% | 177.2만 |
|---|
| 2026.03.30 | ₩111,831 | ₩112,434 | ₩111,295 | ₩111,630 | -0.18% | 148.1만 |
|---|
| 2026.03.27 | ₩111,080 | ₩111,496 | ₩110,289 | ₩111,013 | -0.06% | 153.1만 |
|---|
| 2026.03.26 | ₩113,816 | ₩114,553 | ₩111,094 | ₩111,241 | -2.26% | 286.6만 |
|---|
| 2026.03.25 | ₩113,413 | ₩114,794 | ₩112,475 | ₩114,204 | +0.70% | 170.4만 |
|---|
| 2026.03.24 | ₩111,335 | ₩113,494 | ₩111,295 | ₩112,850 | +1.36% | 270.8만 |
|---|
| 2026.03.23 | ₩107,942 | ₩111,134 | ₩106,320 | ₩110,879 | +2.72% | 239.7만 |
|---|
| 2026.03.20 | ₩108,667 | ₩110,369 | ₩107,312 | ₩108,573 | -0.09% | 509.7만 |
|---|
| 2026.03.19 | ₩107,835 | ₩109,538 | ₩107,540 | ₩108,988 | +1.07% | 301.1만 |
|---|
| 2026.03.18 | ₩107,151 | ₩108,264 | ₩106,870 | ₩107,808 | +0.61% | 175만 |
|---|
| 2026.03.17 | ₩107,433 | ₩108,532 | ₩106,883 | ₩107,580 | +0.14% | 116.4만 |
|---|
| 2026.03.16 | ₩106,789 | ₩107,956 | ₩106,789 | ₩106,937 | +0.14% | 144만 |
|---|
| 2026.03.13 | ₩105,153 | ₩106,400 | ₩104,429 | ₩106,347 | +1.13% | 232.2만 |
|---|
| 2026.03.12 | ₩104,858 | ₩105,368 | ₩104,175 | ₩104,671 | -0.18% | 171.6만 |
|---|
| 2026.03.11 | ₩105,462 | ₩105,864 | ₩104,818 | ₩104,899 | -0.53% | 134.6만 |
|---|
| 2026.03.10 | ₩108,050 | ₩108,318 | ₩105,690 | ₩105,703 | -2.17% | 189.7만 |
|---|
| 2026.03.09 | ₩107,326 | ₩108,801 | ₩106,293 | ₩108,358 | +0.96% | 250.6만 |
|---|
| 2026.03.06 | ₩108,948 | ₩109,686 | ₩104,389 | ₩107,862 | -1.00% | 257.6만 |
|---|
| 2026.03.05 | ₩108,546 | ₩110,946 | ₩108,546 | ₩109,887 | +1.24% | 411.5만 |
|---|
| 2026.03.04 | ₩109,163 | ₩109,739 | ₩107,366 | ₩108,774 | -0.36% | 310.3만 |
|---|
| 2026.03.03 | ₩106,682 | ₩109,270 | ₩106,159 | ₩109,163 | +2.33% | 257.1만 |
|---|
| 2026.03.02 | ₩106,441 | ₩108,693 | ₩105,931 | ₩107,835 | +1.31% | 222.5만 |
|---|
| 2026.02.27 | ₩105,931 | ₩107,151 | ₩105,743 | ₩106,990 | +1.00% | 271.8만 |
|---|
| 2026.02.26 | ₩104,389 | ₩106,481 | ₩103,357 | ₩105,717 | +1.27% | 210.3만 |
|---|
| 2026.02.25 | ₩101,868 | ₩104,939 | ₩101,868 | ₩103,759 | +1.86% | 286.1만 |
|---|
| 2026.02.24 | ₩101,157 | ₩101,882 | ₩98,851 | ₩101,694 | +0.53% | 190.6만 |
|---|
| 2026.02.23 | ₩104,523 | ₩105,086 | ₩99,441 | ₩100,956 | -3.41% | 239만 |
|---|
| 2026.02.20 | ₩101,922 | ₩104,925 | ₩101,747 | ₩104,577 | +2.60% | 251.6만 |
|---|
| 2026.02.19 | ₩101,077 | ₩102,378 | ₩101,077 | ₩101,225 | +0.15% | 174.1만 |
|---|
| 2026.02.18 | ₩100,916 | ₩101,345 | ₩98,087 | ₩101,238 | +0.32% | 282.2만 |
|---|
| 2026.02.17 | ₩98,503 | ₩100,018 | ₩97,604 | ₩99,267 | +0.78% | 257.8만 |
|---|
| 2026.02.13 | ₩97,845 | ₩99,227 | ₩96,679 | ₩97,805 | -0.04% | 279.6만 |
|---|
| 2026.02.12 | ₩96,183 | ₩97,202 | ₩94,855 | ₩96,947 | +0.79% | 395만 |
|---|
| 2026.02.11 | ₩94,922 | ₩95,821 | ₩94,104 | ₩95,713 | +0.83% | 306.4만 |
|---|
| 2026.02.10 | ₩93,689 | ₩94,949 | ₩93,058 | ₩94,828 | +1.22% | 296.6만 |
|---|
| 2026.02.09 | ₩91,047 | ₩93,193 | ₩91,047 | ₩92,066 | +1.12% | 362.3만 |
|---|
| 2026.02.06 | ₩93,045 | ₩93,742 | ₩91,221 | ₩91,329 | -1.84% | 425.3만 |
|---|
| 2026.02.05 | ₩90,591 | ₩93,273 | ₩90,122 | ₩92,670 | +2.29% | 487.2만 |
|---|
| 2026.02.04 | ₩83,605 | ₩90,792 | ₩78,939 | ₩90,685 | +8.47% | 942.9만 |
|---|
| 2026.02.03 | ₩98,221 | ₩98,610 | ₩96,652 | ₩96,826 | -1.42% | 496.2만 |
|---|
| 2026.02.02 | ₩98,355 | ₩99,280 | ₩97,229 | ₩98,824 | +0.48% | 201.4만 |
|---|
| 2026.01.30 | ₩97,993 | ₩98,958 | ₩97,309 | ₩98,301 | +0.31% | 191.5만 |
|---|
| 2026.01.29 | ₩97,363 | ₩98,275 | ₩96,947 | ₩98,275 | +0.94% | 174.7만 |
|---|
| 2026.01.28 | ₩97,510 | ₩98,476 | ₩97,148 | ₩97,309 | -0.21% | 155.1만 |
|---|
| 2026.01.27 | ₩98,181 | ₩98,771 | ₩96,491 | ₩97,644 | -0.55% | 101.9만 |
|---|
| 2026.01.26 | ₩97,215 | ₩97,698 | ₩96,706 | ₩97,685 | +0.48% | 122.5만 |
|---|
| 2026.01.23 | ₩95,539 | ₩96,947 | ₩95,204 | ₩96,893 | +1.42% | 124.1만 |
|---|
| 2026.01.22 | ₩95,150 | ₩96,143 | ₩95,110 | ₩95,553 | +0.42% | 104.5만 |
|---|
| 2026.01.21 | ₩94,453 | ₩95,392 | ₩93,823 | ₩95,056 | +0.64% | 158.4만 |
|---|
| 2026.01.20 | ₩96,049 | ₩96,639 | ₩93,742 | ₩94,252 | -1.87% | 157.9만 |
|---|
| 2026.01.16 | ₩95,606 | ₩96,049 | ₩95,432 | ₩95,861 | +0.27% | 86만 |
|---|
| 2026.01.15 | ₩96,263 | ₩96,974 | ₩95,687 | ₩95,968 | -0.31% | 119만 |
|---|
| 2026.01.14 | ₩95,445 | ₩96,746 | ₩95,298 | ₩96,210 | +0.80% | 120만 |
|---|
| 2026.01.13 | ₩94,292 | ₩95,874 | ₩94,279 | ₩95,620 | +1.41% | 114.9만 |
|---|
| 2026.01.12 | ₩95,432 | ₩95,687 | ₩94,118 | ₩94,574 | -0.90% | 138.4만 |
|---|
| 2026.01.09 | ₩95,673 | ₩96,263 | ₩95,164 | ₩95,298 | -0.39% | 115만 |
|---|
| 2026.01.08 | ₩95,673 | ₩96,411 | ₩94,922 | ₩96,075 | +0.42% | 212.3만 |
|---|
| 2026.01.07 | ₩93,032 | ₩95,593 | ₩93,032 | ₩95,539 | +2.70% | 154.2만 |
|---|
| 2026.01.06 | ₩93,568 | ₩93,957 | ₩92,696 | ₩93,045 | -0.56% | 150만 |
|---|
| 2026.01.05 | ₩92,884 | ₩94,560 | ₩92,683 | ₩94,010 | +1.21% | 176.5만 |
|---|
| 2026.01.02 | ₩92,643 | ₩93,756 | ₩92,106 | ₩93,622 | +1.06% | 163.5만 |
|---|
| 2025.12.31 | ₩93,166 | ₩93,608 | ₩93,005 | ₩93,085 | -0.09% | 120.4만 |
|---|
| 2025.12.30 | ₩93,461 | ₩93,756 | ₩93,340 | ₩93,528 | +0.07% | 91.4만 |
|---|
| 2025.12.29 | ₩94,078 | ₩94,761 | ₩92,884 | ₩93,233 | -0.90% | 149.3만 |
|---|
| 2025.12.26 | ₩94,976 | ₩95,204 | ₩93,783 | ₩94,078 | -0.95% | 107.4만 |
|---|
| 2025.12.24 | ₩94,681 | ₩95,512 | ₩94,681 | ₩95,217 | +0.57% | 45.3만 |
|---|
| 2025.12.23 | ₩94,815 | ₩95,150 | ₩94,399 | ₩94,815 | 0.00% | 178.4만 |
|---|
| 2025.12.22 | ₩94,922 | ₩95,271 | ₩94,265 | ₩94,560 | -0.38% | 170.2만 |
|---|
| 2025.12.19 | ₩94,614 | ₩95,298 | ₩94,560 | ₩94,922 | +0.33% | 374.7만 |
|---|
| 2025.12.18 | ₩93,072 | ₩95,003 | ₩92,536 | ₩94,708 | +1.76% | 233.9만 |
|---|
| 2025.12.17 | ₩90,390 | ₩93,488 | ₩90,189 | ₩93,193 | +3.10% | 273.5만 |
|---|
| 2025.12.16 | ₩91,181 | ₩91,409 | ₩89,666 | ₩90,243 | -1.03% | 248.1만 |
|---|
| 2025.12.15 | ₩91,248 | ₩91,463 | ₩90,511 | ₩90,551 | -0.76% | 242.2만 |
|---|
| 2025.12.12 | ₩91,181 | ₩91,503 | ₩90,645 | ₩91,141 | -0.04% | 164.8만 |
|---|
| 2025.12.11 | ₩90,779 | ₩91,825 | ₩90,551 | ₩90,846 | +0.07% | 182.2만 |
|---|
| 2025.12.10 | ₩88,151 | ₩91,154 | ₩87,896 | ₩90,779 | +2.98% | 263.3만 |
|---|
| 2025.12.09 | ₩87,802 | ₩88,231 | ₩86,998 | ₩87,762 | -0.05% | 146.2만 |
|---|
| 2025.12.08 | ₩86,555 | ₩87,574 | ₩85,791 | ₩87,507 | +1.10% | 131.3만 |
|---|
| 2025.12.05 | ₩85,844 | ₩87,641 | ₩85,844 | ₩86,823 | +1.14% | 172.9만 |
|---|
| 2025.12.04 | ₩86,072 | ₩86,796 | ₩85,751 | ₩85,871 | -0.23% | 152.6만 |
|---|
| 2025.12.03 | ₩85,911 | ₩86,636 | ₩85,911 | ₩86,086 | +0.20% | 123.2만 |
|---|
| 2025.12.02 | ₩86,676 | ₩86,984 | ₩85,590 | ₩85,965 | -0.82% | 270.8만 |
|---|
| 2025.12.01 | ₩86,086 | ₩87,400 | ₩86,086 | ₩86,864 | +0.90% | 179.2만 |
|---|
| 2025.11.28 | ₩87,091 | ₩87,494 | ₩86,046 | ₩86,488 | -0.69% | 86.1만 |
|---|
| 2025.11.26 | ₩86,756 | ₩87,601 | ₩86,341 | ₩87,239 | +0.56% | 197만 |
|---|
| 2025.11.25 | ₩86,287 | ₩87,011 | ₩85,871 | ₩86,662 | +0.44% | 138.9만 |
|---|
| 2025.11.24 | ₩85,281 | ₩86,381 | ₩85,254 | ₩85,616 | +0.39% | 205.9만 |
|---|
| 2025.11.21 | ₩85,630 | ₩87,346 | ₩85,536 | ₩85,952 | +0.38% | 152만 |
|---|
| 2025.11.20 | ₩85,670 | ₩86,475 | ₩85,174 | ₩85,187 | -0.56% | 198.4만 |
|---|
| 2025.11.19 | ₩85,831 | ₩86,287 | ₩85,442 | ₩85,482 | -0.41% | 204만 |
|---|
| 2025.11.18 | ₩84,369 | ₩85,952 | ₩84,369 | ₩85,818 | +1.72% | 147.3만 |
|---|
| 2025.11.17 | ₩85,925 | ₩86,233 | ₩84,195 | ₩84,436 | -1.73% | 181만 |
|---|
| 2025.11.14 | ₩85,818 | ₩86,019 | ₩83,806 | ₩85,737 | -0.09% | 232.8만 |
|---|
| 2025.11.13 | ₩85,147 | ₩86,823 | ₩85,040 | ₩86,475 | +1.56% | 237.9만 |
|---|
| 2025.11.12 | ₩84,879 | ₩85,603 | ₩83,860 | ₩84,812 | -0.08% | 218.6만 |
|---|
| 2025.11.11 | ₩83,967 | ₩84,879 | ₩83,887 | ₩84,517 | +0.65% | 138.4만 |
|---|
| 2025.11.10 | ₩82,130 | ₩84,155 | ₩82,130 | ₩83,927 | +2.19% | 234.9만 |
|---|
| 2025.11.07 | ₩80,789 | ₩82,465 | ₩80,789 | ₩82,264 | +1.83% | 320.2만 |
|---|
| 2025.11.06 | ₩77,772 | ₩81,205 | ₩77,732 | ₩80,427 | +3.41% | 257만 |
|---|
| 2025.11.05 | ₩79,918 | ₩81,124 | ₩77,142 | ₩77,249 | -3.34% | 489.7만 |
|---|
| 2025.11.04 | ₩77,450 | ₩77,853 | ₩76,699 | ₩77,437 | -0.02% | 327.9만 |
|---|
| 2025.11.03 | ₩76,109 | ₩76,713 | ₩75,734 | ₩76,512 | +0.53% | 194.8만 |
|---|
| 2025.10.31 | ₩76,002 | ₩76,887 | ₩76,002 | ₩76,418 | +0.55% | 173.3만 |
|---|
| 2025.10.30 | ₩75,131 | ₩76,632 | ₩75,104 | ₩76,190 | +1.41% | 97.1만 |
|---|
| 2025.10.29 | ₩76,673 | ₩77,222 | ₩74,997 | ₩75,211 | -1.91% | 117.7만 |
|---|
| 2025.10.28 | ₩76,874 | ₩77,222 | ₩76,230 | ₩76,994 | +0.16% | 130만 |
|---|
| 2025.10.27 | ₩76,431 | ₩77,263 | ₩76,096 | ₩76,834 | +0.53% | 142.4만 |
|---|
| 2025.10.24 | ₩76,659 | ₩77,129 | ₩76,311 | ₩76,445 | -0.28% | 102.2만 |
|---|
| 2025.10.23 | ₩76,874 | ₩77,544 | ₩76,297 | ₩76,391 | -0.63% | 187.1만 |
|---|
| 2025.10.22 | ₩75,667 | ₩77,491 | ₩75,667 | ₩76,458 | +1.05% | 189.8만 |
|---|
| 2025.10.21 | ₩75,292 | ₩75,949 | ₩74,755 | ₩75,707 | +0.55% | 81.5만 |
|---|
| 2025.10.20 | ₩75,600 | ₩75,627 | ₩74,675 | ₩75,184 | -0.55% | 80.7만 |
|---|
| 2025.10.17 | ₩74,903 | ₩75,761 | ₩74,889 | ₩75,345 | +0.59% | 120만 |
|---|
| 2025.10.16 | ₩73,387 | ₩74,688 | ₩73,173 | ₩74,621 | +1.68% | 169.9만 |
|---|
| 2025.10.15 | ₩73,495 | ₩74,219 | ₩72,985 | ₩73,562 | +0.09% | 103.8만 |
|---|
| 2025.10.14 | ₩73,119 | ₩73,910 | ₩72,543 | ₩73,669 | +0.75% | 144.6만 |
|---|
| 2025.10.13 | ₩73,401 | ₩74,232 | ₩72,838 | ₩73,709 | +0.42% | 152.2만 |
|---|
| 2025.10.10 | ₩74,460 | ₩74,862 | ₩73,012 | ₩73,294 | -1.57% | 137.2만 |
|---|