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 | ₩88,983 | ₩89,437 | ₩87,287 | ₩88,582 | -0.45% | 188.2만 |
| 2026.10.08 | ₩87,581 | ₩89,063 | ₩87,340 | ₩88,956 | +1.57% | 209.7만 |
| 2026.10.07 | ₩85,270 | ₩86,739 | ₩84,442 | ₩86,686 | +1.66% | 199.9만 |
| 2026.10.06 | ₩85,817 | ₩86,178 | ₩84,428 | ₩85,577 | -0.28% | 160.2만 |
| 2026.10.05 | ₩83,627 | ₩86,058 | ₩82,826 | ₩85,484 | +2.22% | 211.7만 |
| 2026.10.02 | ₩83,814 | ₩84,829 | ₩78,738 | ₩83,747 | -0.08% | 503.5만 |
| 2026.10.01 | ₩85,430 | ₩85,457 | ₩84,094 | ₩85,096 | -0.39% | 160.3만 |
| 2026.09.30 | ₩83,280 | ₩86,178 | ₩82,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,083 |
| +2.17% |
| 263.7만 |
| 2026.09.29 | ₩85,644 | ₩85,991 | ₩82,465 | ₩83,240 | -2.81% | 325.5만 |
|---|
| 2026.09.28 | ₩85,190 | ₩86,552 | ₩83,480 | ₩85,711 | +0.61% | 307.3만 |
|---|
| 2026.09.25 | ₩83,787 | ₩86,699 | ₩83,480 | ₩85,256 | +1.75% | 363.1만 |
|---|
| 2026.09.24 | ₩83,814 | ₩85,350 | ₩82,652 | ₩84,215 | +0.48% | 498.1만 |
|---|
| 2026.09.23 | ₩87,153 | ₩87,153 | ₩82,545 | ₩82,665 | -5.15% | 670.4만 |
|---|
| 2026.09.22 | ₩93,925 | ₩94,393 | ₩84,789 | ₩87,420 | -6.93% | 835.2만 |
|---|
| 2026.09.21 | ₩94,192 | ₩94,539 | ₩92,669 | ₩94,206 | +0.01% | 298.7만 |
|---|
| 2026.09.18 | ₩93,164 | ₩94,339 | ₩92,482 | ₩93,778 | +0.66% | 793.5만 |
|---|
| 2026.09.17 | ₩96,730 | ₩96,730 | ₩93,057 | ₩93,417 | -3.42% | 327.1만 |
|---|
| 2026.09.16 | ₩95,354 | ₩97,999 | ₩95,034 | ₩96,717 | +1.43% | 261.5만 |
|---|
| 2026.09.15 | ₩95,247 | ₩98,106 | ₩94,206 | ₩95,782 | +0.56% | 307.4만 |
|---|
| 2026.09.14 | ₩90,773 | ₩94,165 | ₩90,679 | ₩93,952 | +3.50% | 232.3만 |
|---|
| 2026.09.11 | ₩89,223 | ₩89,584 | ₩87,821 | ₩89,330 | +0.12% | 140.2만 |
|---|
| 2026.09.10 | ₩89,050 | ₩89,344 | ₩88,075 | ₩88,916 | -0.15% | 248.4만 |
|---|
| 2026.09.09 | ₩90,359 | ₩90,693 | ₩87,794 | ₩88,956 | -1.55% | 370.7만 |
|---|
| 2026.09.08 | ₩89,117 | ₩90,813 | ₩88,262 | ₩90,773 | +1.86% | 207.2만 |
|---|
| 2026.09.04 | ₩89,571 | ₩90,826 | ₩88,676 | ₩89,865 | +0.33% | 202.3만 |
|---|
| 2026.09.03 | ₩91,240 | ₩91,748 | ₩89,504 | ₩89,571 | -1.83% | 126.9만 |
|---|
| 2026.09.02 | ₩90,546 | ₩91,534 | ₩89,718 | ₩90,399 | -0.16% | 171.1만 |
|---|
| 2026.09.01 | ₩90,158 | ₩91,548 | ₩89,731 | ₩90,466 | +0.34% | 157.9만 |
|---|
| 2026.08.31 | ₩90,719 | ₩90,906 | ₩89,678 | ₩89,851 | -0.96% | 245.4만 |
|---|
| 2026.08.28 | ₩91,561 | ₩92,042 | ₩90,479 | ₩91,040 | -0.57% | 99.5만 |
|---|
| 2026.08.27 | ₩90,786 | ₩91,387 | ₩89,905 | ₩90,987 | +0.22% | 144.2만 |
|---|
| 2026.08.26 | ₩91,788 | ₩93,070 | ₩91,053 | ₩91,387 | -0.44% | 192.4만 |
|---|
| 2026.08.25 | ₩90,492 | ₩91,855 | ₩89,664 | ₩91,641 | +1.27% | 175.4만 |
|---|
| 2026.08.24 | ₩87,768 | ₩90,279 | ₩87,768 | ₩90,145 | +2.71% | 219.2만 |
|---|
| 2026.08.21 | ₩87,714 | ₩88,662 | ₩87,233 | ₩87,741 | +0.03% | 185.5만 |
|---|
| 2026.08.20 | ₩87,661 | ₩88,729 | ₩86,525 | ₩87,220 | -0.50% | 142.5만 |
|---|
| 2026.08.19 | ₩87,126 | ₩88,983 | ₩86,819 | ₩88,101 | +1.12% | 146.4만 |
|---|
| 2026.08.18 | ₩87,126 | ₩88,369 | ₩86,699 | ₩86,913 | -0.25% | 137.6만 |
|---|
| 2026.08.17 | ₩86,272 | ₩87,313 | ₩85,604 | ₩87,180 | +1.05% | 153.4만 |
|---|
| 2026.08.14 | ₩86,098 | ₩87,180 | ₩85,831 | ₩86,539 | +0.51% | 144.3만 |
|---|
| 2026.08.13 | ₩85,777 | ₩86,432 | ₩84,802 | ₩85,657 | -0.14% | 176.8만 |
|---|
| 2026.08.12 | ₩84,816 | ₩86,445 | ₩84,749 | ₩85,417 | +0.71% | 224.5만 |
|---|
| 2026.08.11 | ₩86,352 | ₩86,833 | ₩84,348 | ₩85,123 | -1.42% | 156.6만 |
|---|
| 2026.08.10 | ₩85,083 | ₩86,993 | ₩85,083 | ₩86,552 | +1.73% | 246.4만 |
|---|
| 2026.08.07 | ₩86,285 | ₩86,806 | ₩84,468 | ₩84,869 | -1.64% | 349.9만 |
|---|
| 2026.08.06 | ₩86,485 | ₩88,636 | ₩85,924 | ₩86,512 | +0.03% | 438.7만 |
|---|
| 2026.08.05 | ₩93,791 | ₩94,927 | ₩84,215 | ₩87,460 | -6.75% | 865.2만 |
|---|
| 2026.08.04 | ₩100,951 | ₩103,355 | ₩98,546 | ₩100,991 | +0.04% | 324.4만 |
|---|
| 2026.08.03 | ₩98,693 | ₩102,433 | ₩98,693 | ₩100,764 | +2.10% | 181.5만 |
|---|
| 2026.07.31 | ₩99,749 | ₩100,710 | ₩99,455 | ₩100,029 | +0.28% | 180.6만 |
|---|
| 2026.07.30 | ₩101,512 | ₩102,500 | ₩98,894 | ₩101,285 | -0.22% | 168.2만 |
|---|
| 2026.07.29 | ₩100,603 | ₩104,236 | ₩100,163 | ₩103,769 | +3.15% | 220.3만 |
|---|
| 2026.07.28 | ₩97,785 | ₩100,777 | ₩97,545 | ₩100,416 | +2.69% | 133.8만 |
|---|
| 2026.07.27 | ₩96,717 | ₩98,480 | ₩96,316 | ₩96,663 | -0.06% | 132.8만 |
|---|
| 2026.07.24 | ₩94,513 | ₩96,610 | ₩93,872 | ₩95,701 | +1.26% | 191.8만 |
|---|
| 2026.07.23 | ₩96,530 | ₩97,144 | ₩93,604 | ₩93,725 | -2.91% | 150.6만 |
|---|
| 2026.07.22 | ₩99,722 | ₩99,722 | ₩97,010 | ₩97,491 | -2.24% | 115.2만 |
|---|
| 2026.07.21 | ₩100,136 | ₩100,510 | ₩98,146 | ₩99,762 | -0.37% | 165.5만 |
|---|
| 2026.07.20 | ₩101,391 | ₩102,487 | ₩100,510 | ₩100,563 | -0.82% | 128.7만 |
|---|
| 2026.07.17 | ₩101,258 | ₩103,141 | ₩100,243 | ₩101,418 | +0.16% | 116.6만 |
|---|
| 2026.07.16 | ₩99,401 | ₩102,594 | ₩99,388 | ₩102,460 | +3.08% | 109.4만 |
|---|
| 2026.07.15 | ₩97,131 | ₩100,804 | ₩97,117 | ₩100,470 | +3.44% | 123.3만 |
|---|
| 2026.07.14 | ₩99,508 | ₩99,535 | ₩97,197 | ₩97,478 | -2.04% | 137.9만 |
|---|
| 2026.07.13 | ₩100,817 | ₩103,542 | ₩99,535 | ₩100,229 | -0.58% | 262.6만 |
|---|
| 2026.07.10 | ₩100,136 | ₩100,483 | ₩99,455 | ₩100,123 | -0.01% | 121.3만 |
|---|
| 2026.07.09 | ₩96,850 | ₩99,508 | ₩96,743 | ₩99,241 | +2.47% | 127.6만 |
|---|
| 2026.07.08 | ₩98,693 | ₩98,867 | ₩97,585 | ₩97,718 | -0.99% | 112.8만 |
|---|
| 2026.07.07 | ₩98,840 | ₩99,655 | ₩97,852 | ₩98,466 | -0.38% | 129.4만 |
|---|
| 2026.07.06 | ₩98,319 | ₩98,827 | ₩96,650 | ₩97,865 | -0.46% | 150.5만 |
|---|
| 2026.07.02 | ₩95,875 | ₩98,774 | ₩95,528 | ₩98,640 | +2.88% | 151.6만 |
|---|
| 2026.07.01 | ₩94,045 | ₩98,106 | ₩93,978 | ₩95,888 | +1.96% | 186.2만 |
|---|
| 2026.06.30 | ₩94,165 | ₩95,661 | ₩93,244 | ₩93,471 | -0.74% | 194.6만 |
|---|
| 2026.06.29 | ₩94,967 | ₩94,967 | ₩92,856 | ₩94,366 | -0.63% | 213.3만 |
|---|
| 2026.06.26 | ₩91,935 | ₩94,673 | ₩91,614 | ₩94,673 | +2.98% | 292.5만 |
|---|
| 2026.06.25 | ₩94,847 | ₩95,595 | ₩91,521 | ₩91,588 | -3.44% | 177.8만 |
|---|
| 2026.06.24 | ₩95,635 | ₩96,663 | ₩94,873 | ₩95,127 | -0.53% | 159.8만 |
|---|
| 2026.06.23 | ₩97,117 | ₩98,146 | ₩96,409 | ₩97,278 | +0.17% | 210.3만 |
|---|
| 2026.06.22 | ₩97,251 | ₩97,745 | ₩95,661 | ₩96,276 | -1.00% | 185.7만 |
|---|
| 2026.06.18 | ₩99,054 | ₩99,308 | ₩96,663 | ₩97,585 | -1.48% | 368.8만 |
|---|
| 2026.06.17 | ₩98,867 | ₩101,164 | ₩98,453 | ₩99,455 | +0.59% | 194.8만 |
|---|
| 2026.06.16 | ₩98,026 | ₩99,375 | ₩97,398 | ₩98,613 | +0.60% | 157.5만 |
|---|
| 2026.06.15 | ₩98,520 | ₩99,455 | ₩97,785 | ₩98,573 | +0.05% | 137.8만 |
|---|
| 2026.06.12 | ₩99,415 | ₩99,789 | ₩97,585 | ₩98,012 | -1.41% | 181.7만 |
|---|
| 2026.06.11 | ₩97,291 | ₩99,789 | ₩96,449 | ₩99,107 | +1.87% | 239.2만 |
|---|
| 2026.06.10 | ₩98,667 | ₩99,281 | ₩96,823 | ₩97,505 | -1.18% | 176.7만 |
|---|
| 2026.06.09 | ₩98,961 | ₩100,657 | ₩98,239 | ₩98,293 | -0.67% | 183.8만 |
|---|
| 2026.06.08 | ₩101,846 | ₩102,594 | ₩98,587 | ₩98,867 | -2.92% | 187.5만 |
|---|
| 2026.06.05 | ₩100,857 | ₩102,714 | ₩100,630 | ₩102,687 | +1.81% | 151.8만 |
|---|
| 2026.06.04 | ₩101,552 | ₩102,901 | ₩100,256 | ₩100,510 | -1.03% | 104.1만 |
|---|
| 2026.06.03 | ₩100,657 | ₩101,124 | ₩98,480 | ₩100,403 | -0.25% | 163.1만 |
|---|
| 2026.06.02 | ₩101,565 | ₩101,565 | ₩99,922 | ₩100,497 | -1.05% | 171.6만 |
|---|
| 2026.06.01 | ₩100,310 | ₩102,019 | ₩99,254 | ₩101,792 | +1.48% | 130.8만 |
|---|
| 2026.05.29 | ₩100,189 | ₩101,311 | ₩99,281 | ₩100,456 | +0.27% | 196.2만 |
|---|
| 2026.05.28 | ₩99,802 | ₩101,498 | ₩98,827 | ₩100,176 | +0.37% | 219.2만 |
|---|
| 2026.05.27 | ₩99,722 | ₩101,258 | ₩99,001 | ₩99,909 | +0.19% | 136.5만 |
|---|
| 2026.05.26 | ₩99,388 | ₩100,830 | ₩98,426 | ₩100,163 | +0.78% | 145.1만 |
|---|
| 2026.05.22 | ₩99,188 | ₩100,176 | ₩98,333 | ₩100,123 | +0.94% | 131.9만 |
|---|
| 2026.05.21 | ₩98,787 | ₩99,762 | ₩97,465 | ₩99,188 | +0.41% | 132.6만 |
|---|
| 2026.05.20 | ₩100,416 | ₩100,537 | ₩98,146 | ₩99,281 | -1.13% | 135.9만 |
|---|
| 2026.05.19 | ₩102,714 | ₩103,088 | ₩99,602 | ₩100,523 | -2.13% | 195.4만 |
|---|
| 2026.05.18 | ₩99,682 | ₩103,235 | ₩99,682 | ₩102,420 | +2.75% | 204.7만 |
|---|
| 2026.05.15 | ₩101,138 | ₩101,151 | ₩98,987 | ₩99,481 | -1.64% | 185.6만 |
|---|
| 2026.05.14 | ₩103,408 | ₩103,876 | ₩99,962 | ₩100,844 | -2.48% | 155.7만 |
|---|
| 2026.05.13 | ₩104,103 | ₩104,103 | ₩101,739 | ₩102,847 | -1.21% | 116.8만 |
|---|
| 2026.05.12 | ₩103,716 | ₩105,105 | ₩101,979 | ₩104,156 | +0.42% | 178.3만 |
|---|
| 2026.05.11 | ₩105,919 | ₩106,801 | ₩101,993 | ₩103,288 | -2.48% | 197.4만 |
|---|
| 2026.05.08 | ₩107,268 | ₩108,177 | ₩105,612 | ₩106,066 | -1.12% | 183.9만 |
|---|
| 2026.05.07 | ₩112,130 | ₩112,731 | ₩107,041 | ₩107,095 | -4.49% | 255.4만 |
|---|
| 2026.05.06 | ₩110,821 | ₩116,204 | ₩109,526 | ₩111,770 | +0.86% | 489.8만 |
|---|
| 2026.05.05 | ₩104,504 | ₩105,545 | ₩103,034 | ₩103,195 | -1.25% | 336.4만 |
|---|
| 2026.05.04 | ₩104,584 | ₩105,799 | ₩103,916 | ₩104,490 | -0.09% | 193.2만 |
|---|
| 2026.05.01 | ₩106,213 | ₩107,228 | ₩104,851 | ₩105,145 | -1.01% | 297.4만 |
|---|
| 2026.04.30 | ₩105,265 | ₩106,467 | ₩105,185 | ₩105,559 | +0.28% | 155만 |
|---|
| 2026.04.29 | ₩104,664 | ₩105,706 | ₩103,675 | ₩105,559 | +0.86% | 184.5만 |
|---|
| 2026.04.28 | ₩107,349 | ₩107,656 | ₩104,183 | ₩104,811 | -2.36% | 190.2만 |
|---|
| 2026.04.27 | ₩108,003 | ₩109,379 | ₩106,146 | ₩106,333 | -1.55% | 175.6만 |
|---|
| 2026.04.24 | ₩107,095 | ₩108,190 | ₩105,786 | ₩108,043 | +0.89% | 134.8만 |
|---|
| 2026.04.23 | ₩107,215 | ₩108,858 | ₩107,015 | ₩107,429 | +0.20% | 132.5만 |
|---|
| 2026.04.22 | ₩109,312 | ₩109,846 | ₩107,122 | ₩107,455 | -1.70% | 200.3만 |
|---|
| 2026.04.21 | ₩106,774 | ₩109,339 | ₩106,601 | ₩109,018 | +2.10% | 190.9만 |
|---|
| 2026.04.20 | ₩105,906 | ₩107,375 | ₩105,652 | ₩107,309 | +1.32% | 255.2만 |
|---|
| 2026.04.17 | ₩104,009 | ₩106,213 | ₩101,485 | ₩106,160 | +2.07% | 350.1만 |
|---|
| 2026.04.16 | ₩108,778 | ₩109,165 | ₩102,687 | ₩104,049 | -4.35% | 293.6만 |
|---|
| 2026.04.15 | ₩107,843 | ₩109,125 | ₩107,375 | ₩108,324 | +0.45% | 186.5만 |
|---|
| 2026.04.14 | ₩105,439 | ₩107,816 | ₩105,145 | ₩107,816 | +2.25% | 154.5만 |
|---|
| 2026.04.13 | ₩105,412 | ₩106,173 | ₩103,649 | ₩105,973 | +0.53% | 195.4만 |
|---|
| 2026.04.10 | ₩109,646 | ₩110,154 | ₩105,212 | ₩105,532 | -3.75% | 265.1만 |
|---|
| 2026.04.09 | ₩112,972 | ₩113,172 | ₩108,978 | ₩110,167 | -2.48% | 238.3만 |
|---|
| 2026.04.08 | ₩114,307 | ₩114,775 | ₩111,957 | ₩113,145 | -1.02% | 253.4만 |
|---|
| 2026.04.07 | ₩113,453 | ₩116,338 | ₩113,453 | ₩114,681 | +1.08% | 202.2만 |
|---|
| 2026.04.06 | ₩114,067 | ₩114,762 | ₩113,533 | ₩113,720 | -0.30% | 143.7만 |
|---|
| 2026.04.02 | ₩113,853 | ₩115,096 | ₩113,105 | ₩114,454 | +0.53% | 125.9만 |
|---|
| 2026.04.01 | ₩111,596 | ₩114,067 | ₩111,089 | ₩114,054 | +2.20% | 175.4만 |
|---|
| 2026.03.31 | ₩112,090 | ₩112,571 | ₩110,861 | ₩111,836 | -0.23% | 177.2만 |
|---|
| 2026.03.30 | ₩111,396 | ₩111,997 | ₩110,861 | ₩111,195 | -0.18% | 148.1만 |
|---|
| 2026.03.27 | ₩110,648 | ₩111,062 | ₩109,860 | ₩110,581 | -0.06% | 153.1만 |
|---|
| 2026.03.26 | ₩113,373 | ₩114,107 | ₩110,661 | ₩110,808 | -2.26% | 286.6만 |
|---|
| 2026.03.25 | ₩112,972 | ₩114,348 | ₩112,037 | ₩113,760 | +0.70% | 170.4만 |
|---|
| 2026.03.24 | ₩110,902 | ₩113,052 | ₩110,861 | ₩112,411 | +1.36% | 270.8만 |
|---|
| 2026.03.23 | ₩107,522 | ₩110,701 | ₩105,906 | ₩110,447 | +2.72% | 239.7만 |
|---|
| 2026.03.20 | ₩108,244 | ₩109,940 | ₩106,894 | ₩108,150 | -0.09% | 509.7만 |
|---|
| 2026.03.19 | ₩107,415 | ₩109,112 | ₩107,122 | ₩108,564 | +1.07% | 301.1만 |
|---|
| 2026.03.18 | ₩106,734 | ₩107,843 | ₩106,454 | ₩107,389 | +0.61% | 175만 |
|---|
| 2026.03.17 | ₩107,015 | ₩108,110 | ₩106,467 | ₩107,162 | +0.14% | 116.4만 |
|---|
| 2026.03.16 | ₩106,374 | ₩107,536 | ₩106,374 | ₩106,520 | +0.14% | 144만 |
|---|
| 2026.03.13 | ₩104,744 | ₩105,986 | ₩104,023 | ₩105,933 | +1.13% | 232.2만 |
|---|
| 2026.03.12 | ₩104,450 | ₩104,958 | ₩103,769 | ₩104,263 | -0.18% | 171.6만 |
|---|
| 2026.03.11 | ₩105,051 | ₩105,452 | ₩104,410 | ₩104,490 | -0.53% | 134.6만 |
|---|
| 2026.03.10 | ₩107,629 | ₩107,896 | ₩105,278 | ₩105,292 | -2.17% | 189.7만 |
|---|
| 2026.03.09 | ₩106,908 | ₩108,377 | ₩105,879 | ₩107,936 | +0.96% | 250.6만 |
|---|
| 2026.03.06 | ₩108,524 | ₩109,259 | ₩103,983 | ₩107,442 | -1.00% | 257.6만 |
|---|
| 2026.03.05 | ₩108,123 | ₩110,514 | ₩108,123 | ₩109,459 | +1.24% | 411.5만 |
|---|
| 2026.03.04 | ₩108,738 | ₩109,312 | ₩106,948 | ₩108,350 | -0.36% | 310.3만 |
|---|
| 2026.03.03 | ₩106,267 | ₩108,845 | ₩105,746 | ₩108,738 | +2.33% | 257.1만 |
|---|
| 2026.03.02 | ₩106,026 | ₩108,270 | ₩105,519 | ₩107,415 | +1.31% | 222.5만 |
|---|
| 2026.02.27 | ₩105,519 | ₩106,734 | ₩105,332 | ₩106,574 | +1.00% | 271.8만 |
|---|
| 2026.02.26 | ₩103,983 | ₩106,066 | ₩102,954 | ₩105,305 | +1.27% | 210.3만 |
|---|
| 2026.02.25 | ₩101,472 | ₩104,530 | ₩101,472 | ₩103,355 | +1.86% | 286.1만 |
|---|
| 2026.02.24 | ₩100,764 | ₩101,485 | ₩98,466 | ₩101,298 | +0.53% | 190.6만 |
|---|
| 2026.02.23 | ₩104,116 | ₩104,677 | ₩99,054 | ₩100,563 | -3.41% | 239만 |
|---|
| 2026.02.20 | ₩101,525 | ₩104,517 | ₩101,351 | ₩104,170 | +2.60% | 251.6만 |
|---|
| 2026.02.19 | ₩100,684 | ₩101,979 | ₩100,684 | ₩100,830 | +0.15% | 174.1만 |
|---|
| 2026.02.18 | ₩100,523 | ₩100,951 | ₩97,705 | ₩100,844 | +0.32% | 282.2만 |
|---|
| 2026.02.17 | ₩98,119 | ₩99,628 | ₩97,224 | ₩98,880 | +0.78% | 257.8만 |
|---|
| 2026.02.13 | ₩97,465 | ₩98,840 | ₩96,303 | ₩97,425 | -0.04% | 279.6만 |
|---|
| 2026.02.12 | ₩95,808 | ₩96,823 | ₩94,486 | ₩96,570 | +0.79% | 395만 |
|---|
| 2026.02.11 | ₩94,553 | ₩95,448 | ₩93,738 | ₩95,341 | +0.83% | 306.4만 |
|---|
| 2026.02.10 | ₩93,324 | ₩94,579 | ₩92,696 | ₩94,459 | +1.22% | 296.6만 |
|---|
| 2026.02.09 | ₩90,693 | ₩92,830 | ₩90,693 | ₩91,708 | +1.12% | 362.3만 |
|---|
| 2026.02.06 | ₩92,683 | ₩93,377 | ₩90,866 | ₩90,973 | -1.84% | 425.3만 |
|---|
| 2026.02.05 | ₩90,239 | ₩92,910 | ₩89,771 | ₩92,309 | +2.29% | 487.2만 |
|---|
| 2026.02.04 | ₩83,280 | ₩90,439 | ₩78,631 | ₩90,332 | +8.47% | 942.9만 |
|---|
| 2026.02.03 | ₩97,839 | ₩98,226 | ₩96,276 | ₩96,449 | -1.42% | 496.2만 |
|---|
| 2026.02.02 | ₩97,972 | ₩98,894 | ₩96,850 | ₩98,440 | +0.48% | 201.4만 |
|---|
| 2026.01.30 | ₩97,611 | ₩98,573 | ₩96,930 | ₩97,919 | +0.31% | 191.5만 |
|---|
| 2026.01.29 | ₩96,984 | ₩97,892 | ₩96,570 | ₩97,892 | +0.94% | 174.7만 |
|---|
| 2026.01.28 | ₩97,131 | ₩98,092 | ₩96,770 | ₩96,930 | -0.21% | 155.1만 |
|---|
| 2026.01.27 | ₩97,798 | ₩98,386 | ₩96,116 | ₩97,264 | -0.55% | 101.9만 |
|---|
| 2026.01.26 | ₩96,837 | ₩97,318 | ₩96,329 | ₩97,304 | +0.48% | 122.5만 |
|---|
| 2026.01.23 | ₩95,167 | ₩96,570 | ₩94,833 | ₩96,516 | +1.42% | 124.1만 |
|---|
| 2026.01.22 | ₩94,780 | ₩95,768 | ₩94,740 | ₩95,181 | +0.42% | 104.5만 |
|---|
| 2026.01.21 | ₩94,085 | ₩95,020 | ₩93,458 | ₩94,686 | +0.64% | 158.4만 |
|---|
| 2026.01.20 | ₩95,675 | ₩96,262 | ₩93,377 | ₩93,885 | -1.87% | 157.9만 |
|---|
| 2026.01.16 | ₩95,234 | ₩95,675 | ₩95,060 | ₩95,488 | +0.27% | 86만 |
|---|
| 2026.01.15 | ₩95,888 | ₩96,596 | ₩95,314 | ₩95,595 | -0.31% | 119만 |
|---|
| 2026.01.14 | ₩95,074 | ₩96,369 | ₩94,927 | ₩95,835 | +0.80% | 120만 |
|---|
| 2026.01.13 | ₩93,925 | ₩95,501 | ₩93,912 | ₩95,247 | +1.41% | 114.9만 |
|---|
| 2026.01.12 | ₩95,060 | ₩95,314 | ₩93,751 | ₩94,206 | -0.90% | 138.4만 |
|---|
| 2026.01.09 | ₩95,301 | ₩95,888 | ₩94,793 | ₩94,927 | -0.39% | 115만 |
|---|
| 2026.01.08 | ₩95,301 | ₩96,035 | ₩94,553 | ₩95,701 | +0.42% | 212.3만 |
|---|
| 2026.01.07 | ₩92,669 | ₩95,221 | ₩92,669 | ₩95,167 | +2.70% | 154.2만 |
|---|
| 2026.01.06 | ₩93,204 | ₩93,591 | ₩92,336 | ₩92,683 | -0.56% | 150만 |
|---|
| 2026.01.05 | ₩92,523 | ₩94,192 | ₩92,322 | ₩93,645 | +1.21% | 176.5만 |
|---|
| 2026.01.02 | ₩92,282 | ₩93,391 | ₩91,748 | ₩93,257 | +1.06% | 163.5만 |
|---|
| 2025.12.31 | ₩92,803 | ₩93,244 | ₩92,643 | ₩92,723 | -0.09% | 120.4만 |
|---|
| 2025.12.30 | ₩93,097 | ₩93,391 | ₩92,977 | ₩93,164 | +0.07% | 91.4만 |
|---|
| 2025.12.29 | ₩93,711 | ₩94,393 | ₩92,523 | ₩92,870 | -0.90% | 149.3만 |
|---|
| 2025.12.26 | ₩94,606 | ₩94,833 | ₩93,417 | ₩93,711 | -0.95% | 107.4만 |
|---|
| 2025.12.24 | ₩94,312 | ₩95,140 | ₩94,312 | ₩94,847 | +0.57% | 45.3만 |
|---|
| 2025.12.23 | ₩94,446 | ₩94,780 | ₩94,032 | ₩94,446 | 0.00% | 178.4만 |
|---|
| 2025.12.22 | ₩94,553 | ₩94,900 | ₩93,898 | ₩94,192 | -0.38% | 170.2만 |
|---|
| 2025.12.19 | ₩94,246 | ₩94,927 | ₩94,192 | ₩94,553 | +0.33% | 374.7만 |
|---|
| 2025.12.18 | ₩92,710 | ₩94,633 | ₩92,175 | ₩94,339 | +1.76% | 233.9만 |
|---|
| 2025.12.17 | ₩90,038 | ₩93,124 | ₩89,838 | ₩92,830 | +3.10% | 273.5만 |
|---|
| 2025.12.16 | ₩90,826 | ₩91,053 | ₩89,317 | ₩89,891 | -1.03% | 248.1만 |
|---|
| 2025.12.15 | ₩90,893 | ₩91,107 | ₩90,158 | ₩90,198 | -0.76% | 242.2만 |
|---|
| 2025.12.12 | ₩90,826 | ₩91,147 | ₩90,292 | ₩90,786 | -0.04% | 164.8만 |
|---|
| 2025.12.11 | ₩90,426 | ₩91,467 | ₩90,198 | ₩90,492 | +0.07% | 182.2만 |
|---|
| 2025.12.10 | ₩87,808 | ₩90,800 | ₩87,554 | ₩90,426 | +2.98% | 263.3만 |
|---|
| 2025.12.09 | ₩87,460 | ₩87,888 | ₩86,659 | ₩87,420 | -0.05% | 146.2만 |
|---|
| 2025.12.08 | ₩86,218 | ₩87,233 | ₩85,457 | ₩87,166 | +1.10% | 131.3만 |
|---|
| 2025.12.05 | ₩85,510 | ₩87,300 | ₩85,510 | ₩86,485 | +1.14% | 172.9만 |
|---|
| 2025.12.04 | ₩85,737 | ₩86,459 | ₩85,417 | ₩85,537 | -0.23% | 152.6만 |
|---|
| 2025.12.03 | ₩85,577 | ₩86,298 | ₩85,577 | ₩85,751 | +0.20% | 123.2만 |
|---|
| 2025.12.02 | ₩86,338 | ₩86,646 | ₩85,256 | ₩85,630 | -0.82% | 270.8만 |
|---|
| 2025.12.01 | ₩85,751 | ₩87,060 | ₩85,751 | ₩86,525 | +0.90% | 179.2만 |
|---|
| 2025.11.28 | ₩86,752 | ₩87,153 | ₩85,711 | ₩86,151 | -0.69% | 86.1만 |
|---|
| 2025.11.26 | ₩86,418 | ₩87,260 | ₩86,004 | ₩86,899 | +0.56% | 197만 |
|---|
| 2025.11.25 | ₩85,951 | ₩86,672 | ₩85,537 | ₩86,325 | +0.44% | 138.9만 |
|---|
| 2025.11.24 | ₩84,949 | ₩86,045 | ₩84,923 | ₩85,283 | +0.39% | 205.9만 |
|---|
| 2025.11.21 | ₩85,297 | ₩87,006 | ₩85,203 | ₩85,617 | +0.38% | 152만 |
|---|
| 2025.11.20 | ₩85,337 | ₩86,138 | ₩84,842 | ₩84,856 | -0.56% | 198.4만 |
|---|
| 2025.11.19 | ₩85,497 | ₩85,951 | ₩85,110 | ₩85,150 | -0.41% | 204만 |
|---|
| 2025.11.18 | ₩84,041 | ₩85,617 | ₩84,041 | ₩85,484 | +1.72% | 147.3만 |
|---|
| 2025.11.17 | ₩85,590 | ₩85,898 | ₩83,867 | ₩84,108 | -1.73% | 181만 |
|---|
| 2025.11.14 | ₩85,484 | ₩85,684 | ₩83,480 | ₩85,403 | -0.09% | 232.8만 |
|---|
| 2025.11.13 | ₩84,816 | ₩86,485 | ₩84,709 | ₩86,138 | +1.56% | 237.9만 |
|---|
| 2025.11.12 | ₩84,549 | ₩85,270 | ₩83,533 | ₩84,482 | -0.08% | 218.6만 |
|---|
| 2025.11.11 | ₩83,640 | ₩84,549 | ₩83,560 | ₩84,188 | +0.65% | 138.4만 |
|---|
| 2025.11.10 | ₩81,810 | ₩83,827 | ₩81,810 | ₩83,600 | +2.19% | 234.9만 |
|---|
| 2025.11.07 | ₩80,475 | ₩82,144 | ₩80,475 | ₩81,944 | +1.83% | 320.2만 |
|---|
| 2025.11.06 | ₩77,469 | ₩80,889 | ₩77,429 | ₩80,114 | +3.41% | 257만 |
|---|
| 2025.11.05 | ₩79,607 | ₩80,809 | ₩76,842 | ₩76,949 | -3.34% | 489.7만 |
|---|
| 2025.11.04 | ₩77,149 | ₩77,550 | ₩76,401 | ₩77,136 | -0.02% | 327.9만 |
|---|
| 2025.11.03 | ₩75,813 | ₩76,414 | ₩75,439 | ₩76,214 | +0.53% | 194.8만 |
|---|
| 2025.10.31 | ₩75,706 | ₩76,588 | ₩75,706 | ₩76,120 | +0.55% | 173.3만 |
|---|
| 2025.10.30 | ₩74,838 | ₩76,334 | ₩74,811 | ₩75,893 | +1.41% | 97.1만 |
|---|
| 2025.10.29 | ₩76,374 | ₩76,922 | ₩74,705 | ₩74,918 | -1.91% | 117.7만 |
|---|
| 2025.10.28 | ₩76,575 | ₩76,922 | ₩75,933 | ₩76,695 | +0.16% | 130만 |
|---|
| 2025.10.27 | ₩76,134 | ₩76,962 | ₩75,800 | ₩76,534 | +0.53% | 142.4만 |
|---|
| 2025.10.24 | ₩76,361 | ₩76,828 | ₩76,014 | ₩76,147 | -0.28% | 102.2만 |
|---|
| 2025.10.23 | ₩76,575 | ₩77,242 | ₩76,000 | ₩76,094 | -0.63% | 187.1만 |
|---|
| 2025.10.22 | ₩75,372 | ₩77,189 | ₩75,372 | ₩76,160 | +1.05% | 189.8만 |
|---|
| 2025.10.21 | ₩74,998 | ₩75,653 | ₩74,464 | ₩75,412 | +0.55% | 81.5만 |
|---|
| 2025.10.20 | ₩75,306 | ₩75,332 | ₩74,384 | ₩74,892 | -0.55% | 80.7만 |
|---|
| 2025.10.17 | ₩74,611 | ₩75,466 | ₩74,598 | ₩75,052 | +0.59% | 120만 |
|---|
| 2025.10.16 | ₩73,102 | ₩74,397 | ₩72,888 | ₩74,331 | +1.68% | 169.9만 |
|---|
| 2025.10.15 | ₩73,209 | ₩73,930 | ₩72,701 | ₩73,275 | +0.09% | 103.8만 |
|---|
| 2025.10.14 | ₩72,835 | ₩73,623 | ₩72,260 | ₩73,382 | +0.75% | 144.6만 |
|---|
| 2025.10.13 | ₩73,115 | ₩73,943 | ₩72,554 | ₩73,422 | +0.42% | 152.2만 |
|---|
| 2025.10.10 | ₩74,170 | ₩74,571 | ₩72,728 | ₩73,008 | -1.57% | 137.2만 |
|---|