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 | ₩88,892 | ₩89,346 | ₩87,198 | ₩88,492 | -0.45% | 188.2만 |
| 2026.10.08 | ₩87,491 | ₩88,972 | ₩87,251 | ₩88,866 | +1.57% | 209.7만 |
| 2026.10.07 | ₩85,183 | ₩86,651 | ₩84,356 | ₩86,597 | +1.66% | 199.9만 |
| 2026.10.06 | ₩85,730 | ₩86,090 | ₩84,342 | ₩85,490 | -0.28% | 160.2만 |
| 2026.10.05 | ₩83,542 | ₩85,970 | ₩82,741 | ₩85,396 | +2.22% | 211.7만 |
| 2026.10.02 | ₩83,729 | ₩84,743 | ₩78,658 | ₩83,662 | -0.08% | 503.5만 |
| 2026.10.01 | ₩85,343 | ₩85,370 | ₩84,009 | ₩85,010 | -0.39% | 160.3만 |
| 2026.09.30 | ₩83,195 | ₩86,090 | ₩82,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,996 |
| +2.17% |
| 263.7만 |
| 2026.09.29 | ₩85,557 | ₩85,904 | ₩82,381 | ₩83,155 | -2.81% | 325.5만 |
|---|
| 2026.09.28 | ₩85,103 | ₩86,464 | ₩83,395 | ₩85,623 | +0.61% | 307.3만 |
|---|
| 2026.09.25 | ₩83,702 | ₩86,611 | ₩83,395 | ₩85,170 | +1.75% | 363.1만 |
|---|
| 2026.09.24 | ₩83,729 | ₩85,263 | ₩82,568 | ₩84,129 | +0.48% | 498.1만 |
|---|
| 2026.09.23 | ₩87,064 | ₩87,064 | ₩82,461 | ₩82,581 | -5.15% | 670.4만 |
|---|
| 2026.09.22 | ₩93,829 | ₩94,296 | ₩84,703 | ₩87,331 | -6.93% | 835.2만 |
|---|
| 2026.09.21 | ₩94,096 | ₩94,443 | ₩92,575 | ₩94,110 | +0.01% | 298.7만 |
|---|
| 2026.09.18 | ₩93,069 | ₩94,243 | ₩92,388 | ₩93,683 | +0.66% | 793.5만 |
|---|
| 2026.09.17 | ₩96,631 | ₩96,631 | ₩92,962 | ₩93,322 | -3.42% | 327.1만 |
|---|
| 2026.09.16 | ₩95,257 | ₩97,899 | ₩94,937 | ₩96,618 | +1.43% | 261.5만 |
|---|
| 2026.09.15 | ₩95,150 | ₩98,006 | ₩94,110 | ₩95,684 | +0.56% | 307.4만 |
|---|
| 2026.09.14 | ₩90,680 | ₩94,070 | ₩90,587 | ₩93,856 | +3.50% | 232.3만 |
|---|
| 2026.09.11 | ₩89,133 | ₩89,493 | ₩87,732 | ₩89,239 | +0.12% | 140.2만 |
|---|
| 2026.09.10 | ₩88,959 | ₩89,253 | ₩87,985 | ₩88,826 | -0.15% | 248.4만 |
|---|
| 2026.09.09 | ₩90,267 | ₩90,600 | ₩87,705 | ₩88,866 | -1.55% | 370.7만 |
|---|
| 2026.09.08 | ₩89,026 | ₩90,720 | ₩88,172 | ₩90,680 | +1.86% | 207.2만 |
|---|
| 2026.09.04 | ₩89,479 | ₩90,734 | ₩88,586 | ₩89,773 | +0.33% | 202.3만 |
|---|
| 2026.09.03 | ₩91,147 | ₩91,654 | ₩89,413 | ₩89,479 | -1.83% | 126.9만 |
|---|
| 2026.09.02 | ₩90,454 | ₩91,441 | ₩89,626 | ₩90,307 | -0.16% | 171.1만 |
|---|
| 2026.09.01 | ₩90,067 | ₩91,454 | ₩89,640 | ₩90,373 | +0.34% | 157.9만 |
|---|
| 2026.08.31 | ₩90,627 | ₩90,814 | ₩89,586 | ₩89,760 | -0.96% | 245.4만 |
|---|
| 2026.08.28 | ₩91,468 | ₩91,948 | ₩90,387 | ₩90,947 | -0.57% | 99.5만 |
|---|
| 2026.08.27 | ₩90,694 | ₩91,294 | ₩89,813 | ₩90,894 | +0.22% | 144.2만 |
|---|
| 2026.08.26 | ₩91,694 | ₩92,975 | ₩90,961 | ₩91,294 | -0.44% | 192.4만 |
|---|
| 2026.08.25 | ₩90,400 | ₩91,761 | ₩89,573 | ₩91,548 | +1.27% | 175.4만 |
|---|
| 2026.08.24 | ₩87,678 | ₩90,187 | ₩87,678 | ₩90,053 | +2.71% | 219.2만 |
|---|
| 2026.08.21 | ₩87,625 | ₩88,572 | ₩87,144 | ₩87,651 | +0.03% | 185.5만 |
|---|
| 2026.08.20 | ₩87,571 | ₩88,639 | ₩86,437 | ₩87,131 | -0.50% | 142.5만 |
|---|
| 2026.08.19 | ₩87,038 | ₩88,892 | ₩86,731 | ₩88,012 | +1.12% | 146.4만 |
|---|
| 2026.08.18 | ₩87,038 | ₩88,279 | ₩86,611 | ₩86,824 | -0.25% | 137.6만 |
|---|
| 2026.08.17 | ₩86,184 | ₩87,225 | ₩85,517 | ₩87,091 | +1.05% | 153.4만 |
|---|
| 2026.08.14 | ₩86,010 | ₩87,091 | ₩85,743 | ₩86,451 | +0.51% | 144.3만 |
|---|
| 2026.08.13 | ₩85,690 | ₩86,344 | ₩84,716 | ₩85,570 | -0.14% | 176.8만 |
|---|
| 2026.08.12 | ₩84,729 | ₩86,357 | ₩84,663 | ₩85,330 | +0.71% | 224.5만 |
|---|
| 2026.08.11 | ₩86,264 | ₩86,744 | ₩84,262 | ₩85,036 | -1.42% | 156.6만 |
|---|
| 2026.08.10 | ₩84,996 | ₩86,904 | ₩84,996 | ₩86,464 | +1.73% | 246.4만 |
|---|
| 2026.08.07 | ₩86,197 | ₩86,717 | ₩84,382 | ₩84,783 | -1.64% | 349.9만 |
|---|
| 2026.08.06 | ₩86,397 | ₩88,545 | ₩85,837 | ₩86,424 | +0.03% | 438.7만 |
|---|
| 2026.08.05 | ₩93,696 | ₩94,830 | ₩84,129 | ₩87,371 | -6.75% | 865.2만 |
|---|
| 2026.08.04 | ₩100,848 | ₩103,250 | ₩98,446 | ₩100,888 | +0.04% | 324.4만 |
|---|
| 2026.08.03 | ₩98,593 | ₩102,329 | ₩98,593 | ₩100,661 | +2.10% | 181.5만 |
|---|
| 2026.07.31 | ₩99,647 | ₩100,608 | ₩99,353 | ₩99,927 | +0.28% | 180.6만 |
|---|
| 2026.07.30 | ₩101,408 | ₩102,396 | ₩98,793 | ₩101,181 | -0.22% | 168.2만 |
|---|
| 2026.07.29 | ₩100,501 | ₩104,130 | ₩100,061 | ₩103,663 | +3.15% | 220.3만 |
|---|
| 2026.07.28 | ₩97,686 | ₩100,674 | ₩97,445 | ₩100,314 | +2.69% | 133.8만 |
|---|
| 2026.07.27 | ₩96,618 | ₩98,379 | ₩96,218 | ₩96,565 | -0.06% | 132.8만 |
|---|
| 2026.07.24 | ₩94,416 | ₩96,511 | ₩93,776 | ₩95,604 | +1.26% | 191.8만 |
|---|
| 2026.07.23 | ₩96,431 | ₩97,045 | ₩93,509 | ₩93,629 | -2.91% | 150.6만 |
|---|
| 2026.07.22 | ₩99,620 | ₩99,620 | ₩96,912 | ₩97,392 | -2.24% | 115.2만 |
|---|
| 2026.07.21 | ₩100,034 | ₩100,408 | ₩98,046 | ₩99,660 | -0.37% | 165.5만 |
|---|
| 2026.07.20 | ₩101,288 | ₩102,382 | ₩100,408 | ₩100,461 | -0.82% | 128.7만 |
|---|
| 2026.07.17 | ₩101,155 | ₩103,036 | ₩100,141 | ₩101,315 | +0.16% | 116.6만 |
|---|
| 2026.07.16 | ₩99,300 | ₩102,489 | ₩99,287 | ₩102,356 | +3.08% | 109.4만 |
|---|
| 2026.07.15 | ₩97,032 | ₩100,701 | ₩97,018 | ₩100,368 | +3.44% | 123.3만 |
|---|
| 2026.07.14 | ₩99,407 | ₩99,434 | ₩97,098 | ₩97,379 | -2.04% | 137.9만 |
|---|
| 2026.07.13 | ₩100,714 | ₩103,436 | ₩99,434 | ₩100,127 | -0.58% | 262.6만 |
|---|
| 2026.07.10 | ₩100,034 | ₩100,381 | ₩99,353 | ₩100,021 | -0.01% | 121.3만 |
|---|
| 2026.07.09 | ₩96,752 | ₩99,407 | ₩96,645 | ₩99,140 | +2.47% | 127.6만 |
|---|
| 2026.07.08 | ₩98,593 | ₩98,766 | ₩97,485 | ₩97,619 | -0.99% | 112.8만 |
|---|
| 2026.07.07 | ₩98,740 | ₩99,554 | ₩97,752 | ₩98,366 | -0.38% | 129.4만 |
|---|
| 2026.07.06 | ₩98,219 | ₩98,726 | ₩96,551 | ₩97,766 | -0.46% | 150.5만 |
|---|
| 2026.07.02 | ₩95,777 | ₩98,673 | ₩95,431 | ₩98,540 | +2.88% | 151.6만 |
|---|
| 2026.07.01 | ₩93,949 | ₩98,006 | ₩93,883 | ₩95,791 | +1.96% | 186.2만 |
|---|
| 2026.06.30 | ₩94,070 | ₩95,564 | ₩93,149 | ₩93,376 | -0.74% | 194.6만 |
|---|
| 2026.06.29 | ₩94,870 | ₩94,870 | ₩92,762 | ₩94,270 | -0.63% | 213.3만 |
|---|
| 2026.06.26 | ₩91,841 | ₩94,577 | ₩91,521 | ₩94,577 | +2.98% | 292.5만 |
|---|
| 2026.06.25 | ₩94,750 | ₩95,497 | ₩91,428 | ₩91,494 | -3.44% | 177.8만 |
|---|
| 2026.06.24 | ₩95,537 | ₩96,565 | ₩94,777 | ₩95,030 | -0.53% | 159.8만 |
|---|
| 2026.06.23 | ₩97,018 | ₩98,046 | ₩96,311 | ₩97,179 | +0.17% | 210.3만 |
|---|
| 2026.06.22 | ₩97,152 | ₩97,646 | ₩95,564 | ₩96,178 | -1.00% | 185.7만 |
|---|
| 2026.06.18 | ₩98,953 | ₩99,207 | ₩96,565 | ₩97,485 | -1.48% | 368.8만 |
|---|
| 2026.06.17 | ₩98,766 | ₩101,061 | ₩98,353 | ₩99,353 | +0.59% | 194.8만 |
|---|
| 2026.06.16 | ₩97,926 | ₩99,273 | ₩97,299 | ₩98,513 | +0.60% | 157.5만 |
|---|
| 2026.06.15 | ₩98,419 | ₩99,353 | ₩97,686 | ₩98,473 | +0.05% | 137.8만 |
|---|
| 2026.06.12 | ₩99,313 | ₩99,687 | ₩97,485 | ₩97,912 | -1.41% | 181.7만 |
|---|
| 2026.06.11 | ₩97,192 | ₩99,687 | ₩96,351 | ₩99,007 | +1.87% | 239.2만 |
|---|
| 2026.06.10 | ₩98,566 | ₩99,180 | ₩96,725 | ₩97,405 | -1.18% | 176.7만 |
|---|
| 2026.06.09 | ₩98,860 | ₩100,554 | ₩98,139 | ₩98,193 | -0.67% | 183.8만 |
|---|
| 2026.06.08 | ₩101,742 | ₩102,489 | ₩98,486 | ₩98,766 | -2.92% | 187.5만 |
|---|
| 2026.06.05 | ₩100,755 | ₩102,609 | ₩100,528 | ₩102,583 | +1.81% | 151.8만 |
|---|
| 2026.06.04 | ₩101,448 | ₩102,796 | ₩100,154 | ₩100,408 | -1.03% | 104.1만 |
|---|
| 2026.06.03 | ₩100,554 | ₩101,021 | ₩98,379 | ₩100,301 | -0.25% | 163.1만 |
|---|
| 2026.06.02 | ₩101,462 | ₩101,462 | ₩99,820 | ₩100,394 | -1.05% | 171.6만 |
|---|
| 2026.06.01 | ₩100,207 | ₩101,915 | ₩99,153 | ₩101,689 | +1.48% | 130.8만 |
|---|
| 2026.05.29 | ₩100,087 | ₩101,208 | ₩99,180 | ₩100,354 | +0.27% | 196.2만 |
|---|
| 2026.05.28 | ₩99,700 | ₩101,395 | ₩98,726 | ₩100,074 | +0.37% | 219.2만 |
|---|
| 2026.05.27 | ₩99,620 | ₩101,155 | ₩98,900 | ₩99,807 | +0.19% | 136.5만 |
|---|
| 2026.05.26 | ₩99,287 | ₩100,728 | ₩98,326 | ₩100,061 | +0.78% | 145.1만 |
|---|
| 2026.05.22 | ₩99,087 | ₩100,074 | ₩98,233 | ₩100,021 | +0.94% | 131.9만 |
|---|
| 2026.05.21 | ₩98,686 | ₩99,660 | ₩97,365 | ₩99,087 | +0.41% | 132.6만 |
|---|
| 2026.05.20 | ₩100,314 | ₩100,434 | ₩98,046 | ₩99,180 | -1.13% | 135.9만 |
|---|
| 2026.05.19 | ₩102,609 | ₩102,983 | ₩99,500 | ₩100,421 | -2.13% | 195.4만 |
|---|
| 2026.05.18 | ₩99,580 | ₩103,130 | ₩99,580 | ₩102,316 | +2.75% | 204.7만 |
|---|
| 2026.05.15 | ₩101,035 | ₩101,048 | ₩98,886 | ₩99,380 | -1.64% | 185.6만 |
|---|
| 2026.05.14 | ₩103,303 | ₩103,770 | ₩99,861 | ₩100,741 | -2.48% | 155.7만 |
|---|
| 2026.05.13 | ₩103,997 | ₩103,997 | ₩101,635 | ₩102,743 | -1.21% | 116.8만 |
|---|
| 2026.05.12 | ₩103,610 | ₩104,998 | ₩101,875 | ₩104,050 | +0.42% | 178.3만 |
|---|
| 2026.05.11 | ₩105,812 | ₩106,692 | ₩101,889 | ₩103,183 | -2.48% | 197.4만 |
|---|
| 2026.05.08 | ₩107,159 | ₩108,067 | ₩105,505 | ₩105,958 | -1.12% | 183.9만 |
|---|
| 2026.05.07 | ₩112,016 | ₩112,617 | ₩106,932 | ₩106,986 | -4.49% | 255.4만 |
|---|
| 2026.05.06 | ₩110,709 | ₩116,086 | ₩109,414 | ₩111,656 | +0.86% | 489.8만 |
|---|
| 2026.05.05 | ₩104,397 | ₩105,438 | ₩102,929 | ₩103,090 | -1.25% | 336.4만 |
|---|
| 2026.05.04 | ₩104,477 | ₩105,691 | ₩103,810 | ₩104,384 | -0.09% | 193.2만 |
|---|
| 2026.05.01 | ₩106,105 | ₩107,119 | ₩104,744 | ₩105,038 | -1.01% | 297.4만 |
|---|
| 2026.04.30 | ₩105,158 | ₩106,359 | ₩105,078 | ₩105,451 | +0.28% | 155만 |
|---|
| 2026.04.29 | ₩104,557 | ₩105,598 | ₩103,570 | ₩105,451 | +0.86% | 184.5만 |
|---|
| 2026.04.28 | ₩107,239 | ₩107,546 | ₩104,077 | ₩104,704 | -2.36% | 190.2만 |
|---|
| 2026.04.27 | ₩107,893 | ₩109,267 | ₩106,038 | ₩106,225 | -1.55% | 175.6만 |
|---|
| 2026.04.24 | ₩106,986 | ₩108,080 | ₩105,678 | ₩107,933 | +0.89% | 134.8만 |
|---|
| 2026.04.23 | ₩107,106 | ₩108,747 | ₩106,906 | ₩107,319 | +0.20% | 132.5만 |
|---|
| 2026.04.22 | ₩109,201 | ₩109,734 | ₩107,012 | ₩107,346 | -1.70% | 200.3만 |
|---|
| 2026.04.21 | ₩106,666 | ₩109,227 | ₩106,492 | ₩108,907 | +2.10% | 190.9만 |
|---|
| 2026.04.20 | ₩105,798 | ₩107,266 | ₩105,545 | ₩107,199 | +1.32% | 255.2만 |
|---|
| 2026.04.17 | ₩103,904 | ₩106,105 | ₩101,382 | ₩106,052 | +2.07% | 350.1만 |
|---|
| 2026.04.16 | ₩108,667 | ₩109,054 | ₩102,583 | ₩103,944 | -4.35% | 293.6만 |
|---|
| 2026.04.15 | ₩107,733 | ₩109,014 | ₩107,266 | ₩108,213 | +0.45% | 186.5만 |
|---|
| 2026.04.14 | ₩105,331 | ₩107,706 | ₩105,038 | ₩107,706 | +2.25% | 154.5만 |
|---|
| 2026.04.13 | ₩105,305 | ₩106,065 | ₩103,543 | ₩105,865 | +0.53% | 195.4만 |
|---|
| 2026.04.10 | ₩109,534 | ₩110,041 | ₩105,104 | ₩105,425 | -3.75% | 265.1만 |
|---|
| 2026.04.09 | ₩112,857 | ₩113,057 | ₩108,867 | ₩110,055 | -2.48% | 238.3만 |
|---|
| 2026.04.08 | ₩114,191 | ₩114,658 | ₩111,843 | ₩113,030 | -1.02% | 253.4만 |
|---|
| 2026.04.07 | ₩113,337 | ₩116,219 | ₩113,337 | ₩114,565 | +1.08% | 202.2만 |
|---|
| 2026.04.06 | ₩113,951 | ₩114,645 | ₩113,417 | ₩113,604 | -0.30% | 143.7만 |
|---|
| 2026.04.02 | ₩113,737 | ₩114,978 | ₩112,990 | ₩114,338 | +0.53% | 125.9만 |
|---|
| 2026.04.01 | ₩111,482 | ₩113,951 | ₩110,975 | ₩113,938 | +2.20% | 175.4만 |
|---|
| 2026.03.31 | ₩111,976 | ₩112,456 | ₩110,749 | ₩111,723 | -0.23% | 177.2만 |
|---|
| 2026.03.30 | ₩111,282 | ₩111,883 | ₩110,749 | ₩111,082 | -0.18% | 148.1만 |
|---|
| 2026.03.27 | ₩110,535 | ₩110,949 | ₩109,748 | ₩110,468 | -0.06% | 153.1만 |
|---|
| 2026.03.26 | ₩113,257 | ₩113,991 | ₩110,548 | ₩110,695 | -2.26% | 286.6만 |
|---|
| 2026.03.25 | ₩112,857 | ₩114,231 | ₩111,923 | ₩113,644 | +0.70% | 170.4만 |
|---|
| 2026.03.24 | ₩110,789 | ₩112,937 | ₩110,749 | ₩112,296 | +1.36% | 270.8만 |
|---|
| 2026.03.23 | ₩107,413 | ₩110,588 | ₩105,798 | ₩110,335 | +2.72% | 239.7만 |
|---|
| 2026.03.20 | ₩108,133 | ₩109,828 | ₩106,786 | ₩108,040 | -0.09% | 509.7만 |
|---|
| 2026.03.19 | ₩107,306 | ₩109,001 | ₩107,012 | ₩108,454 | +1.07% | 301.1만 |
|---|
| 2026.03.18 | ₩106,626 | ₩107,733 | ₩106,345 | ₩107,279 | +0.61% | 175만 |
|---|
| 2026.03.17 | ₩106,906 | ₩108,000 | ₩106,359 | ₩107,052 | +0.14% | 116.4만 |
|---|
| 2026.03.16 | ₩106,265 | ₩107,426 | ₩106,265 | ₩106,412 | +0.14% | 144만 |
|---|
| 2026.03.13 | ₩104,637 | ₩105,878 | ₩103,917 | ₩105,825 | +1.13% | 232.2만 |
|---|
| 2026.03.12 | ₩104,344 | ₩104,851 | ₩103,663 | ₩104,157 | -0.18% | 171.6만 |
|---|
| 2026.03.11 | ₩104,944 | ₩105,345 | ₩104,304 | ₩104,384 | -0.53% | 134.6만 |
|---|
| 2026.03.10 | ₩107,520 | ₩107,786 | ₩105,171 | ₩105,184 | -2.17% | 189.7만 |
|---|
| 2026.03.09 | ₩106,799 | ₩108,267 | ₩105,772 | ₩107,826 | +0.96% | 250.6만 |
|---|
| 2026.03.06 | ₩108,414 | ₩109,147 | ₩103,877 | ₩107,333 | -1.00% | 257.6만 |
|---|
| 2026.03.05 | ₩108,013 | ₩110,402 | ₩108,013 | ₩109,348 | +1.24% | 411.5만 |
|---|
| 2026.03.04 | ₩108,627 | ₩109,201 | ₩106,839 | ₩108,240 | -0.36% | 310.3만 |
|---|
| 2026.03.03 | ₩106,158 | ₩108,734 | ₩105,638 | ₩108,627 | +2.33% | 257.1만 |
|---|
| 2026.03.02 | ₩105,918 | ₩108,160 | ₩105,411 | ₩107,306 | +1.31% | 222.5만 |
|---|
| 2026.02.27 | ₩105,411 | ₩106,626 | ₩105,224 | ₩106,465 | +1.00% | 271.8만 |
|---|
| 2026.02.26 | ₩103,877 | ₩105,958 | ₩102,849 | ₩105,198 | +1.27% | 210.3만 |
|---|
| 2026.02.25 | ₩101,368 | ₩104,424 | ₩101,368 | ₩103,250 | +1.86% | 286.1만 |
|---|
| 2026.02.24 | ₩100,661 | ₩101,382 | ₩98,366 | ₩101,195 | +0.53% | 190.6만 |
|---|
| 2026.02.23 | ₩104,010 | ₩104,571 | ₩98,953 | ₩100,461 | -3.41% | 239만 |
|---|
| 2026.02.20 | ₩101,422 | ₩104,411 | ₩101,248 | ₩104,064 | +2.60% | 251.6만 |
|---|
| 2026.02.19 | ₩100,581 | ₩101,875 | ₩100,581 | ₩100,728 | +0.15% | 174.1만 |
|---|
| 2026.02.18 | ₩100,421 | ₩100,848 | ₩97,606 | ₩100,741 | +0.32% | 282.2만 |
|---|
| 2026.02.17 | ₩98,019 | ₩99,527 | ₩97,125 | ₩98,780 | +0.78% | 257.8만 |
|---|
| 2026.02.13 | ₩97,365 | ₩98,740 | ₩96,204 | ₩97,325 | -0.04% | 279.6만 |
|---|
| 2026.02.12 | ₩95,711 | ₩96,725 | ₩94,390 | ₩96,471 | +0.79% | 395만 |
|---|
| 2026.02.11 | ₩94,457 | ₩95,351 | ₩93,643 | ₩95,244 | +0.83% | 306.4만 |
|---|
| 2026.02.10 | ₩93,229 | ₩94,483 | ₩92,602 | ₩94,363 | +1.22% | 296.6만 |
|---|
| 2026.02.09 | ₩90,600 | ₩92,735 | ₩90,600 | ₩91,614 | +1.12% | 362.3만 |
|---|
| 2026.02.06 | ₩92,588 | ₩93,282 | ₩90,774 | ₩90,881 | -1.84% | 425.3만 |
|---|
| 2026.02.05 | ₩90,147 | ₩92,815 | ₩89,680 | ₩92,215 | +2.29% | 487.2만 |
|---|
| 2026.02.04 | ₩83,195 | ₩90,347 | ₩78,551 | ₩90,240 | +8.47% | 942.9만 |
|---|
| 2026.02.03 | ₩97,739 | ₩98,126 | ₩96,178 | ₩96,351 | -1.42% | 496.2만 |
|---|
| 2026.02.02 | ₩97,872 | ₩98,793 | ₩96,752 | ₩98,339 | +0.48% | 201.4만 |
|---|
| 2026.01.30 | ₩97,512 | ₩98,473 | ₩96,832 | ₩97,819 | +0.31% | 191.5만 |
|---|
| 2026.01.29 | ₩96,885 | ₩97,792 | ₩96,471 | ₩97,792 | +0.94% | 174.7만 |
|---|
| 2026.01.28 | ₩97,032 | ₩97,992 | ₩96,671 | ₩96,832 | -0.21% | 155.1만 |
|---|
| 2026.01.27 | ₩97,699 | ₩98,286 | ₩96,018 | ₩97,165 | -0.55% | 101.9만 |
|---|
| 2026.01.26 | ₩96,738 | ₩97,219 | ₩96,231 | ₩97,205 | +0.48% | 122.5만 |
|---|
| 2026.01.23 | ₩95,070 | ₩96,471 | ₩94,737 | ₩96,418 | +1.42% | 124.1만 |
|---|
| 2026.01.22 | ₩94,683 | ₩95,671 | ₩94,643 | ₩95,084 | +0.42% | 104.5만 |
|---|
| 2026.01.21 | ₩93,990 | ₩94,924 | ₩93,362 | ₩94,590 | +0.64% | 158.4만 |
|---|
| 2026.01.20 | ₩95,577 | ₩96,164 | ₩93,282 | ₩93,789 | -1.87% | 157.9만 |
|---|
| 2026.01.16 | ₩95,137 | ₩95,577 | ₩94,964 | ₩95,391 | +0.27% | 86만 |
|---|
| 2026.01.15 | ₩95,791 | ₩96,498 | ₩95,217 | ₩95,497 | -0.31% | 119만 |
|---|
| 2026.01.14 | ₩94,977 | ₩96,271 | ₩94,830 | ₩95,737 | +0.80% | 120만 |
|---|
| 2026.01.13 | ₩93,829 | ₩95,404 | ₩93,816 | ₩95,150 | +1.41% | 114.9만 |
|---|
| 2026.01.12 | ₩94,964 | ₩95,217 | ₩93,656 | ₩94,110 | -0.90% | 138.4만 |
|---|
| 2026.01.09 | ₩95,204 | ₩95,791 | ₩94,697 | ₩94,830 | -0.39% | 115만 |
|---|
| 2026.01.08 | ₩95,204 | ₩95,938 | ₩94,457 | ₩95,604 | +0.42% | 212.3만 |
|---|
| 2026.01.07 | ₩92,575 | ₩95,124 | ₩92,575 | ₩95,070 | +2.70% | 154.2만 |
|---|
| 2026.01.06 | ₩93,109 | ₩93,496 | ₩92,242 | ₩92,588 | -0.56% | 150만 |
|---|
| 2026.01.05 | ₩92,428 | ₩94,096 | ₩92,228 | ₩93,549 | +1.21% | 176.5만 |
|---|
| 2026.01.02 | ₩92,188 | ₩93,296 | ₩91,654 | ₩93,162 | +1.06% | 163.5만 |
|---|
| 2025.12.31 | ₩92,709 | ₩93,149 | ₩92,548 | ₩92,628 | -0.09% | 120.4만 |
|---|
| 2025.12.30 | ₩93,002 | ₩93,296 | ₩92,882 | ₩93,069 | +0.07% | 91.4만 |
|---|
| 2025.12.29 | ₩93,616 | ₩94,296 | ₩92,428 | ₩92,775 | -0.90% | 149.3만 |
|---|
| 2025.12.26 | ₩94,510 | ₩94,737 | ₩93,322 | ₩93,616 | -0.95% | 107.4만 |
|---|
| 2025.12.24 | ₩94,216 | ₩95,044 | ₩94,216 | ₩94,750 | +0.57% | 45.3만 |
|---|
| 2025.12.23 | ₩94,350 | ₩94,683 | ₩93,936 | ₩94,350 | 0.00% | 178.4만 |
|---|
| 2025.12.22 | ₩94,457 | ₩94,803 | ₩93,803 | ₩94,096 | -0.38% | 170.2만 |
|---|
| 2025.12.19 | ₩94,150 | ₩94,830 | ₩94,096 | ₩94,457 | +0.33% | 374.7만 |
|---|
| 2025.12.18 | ₩92,615 | ₩94,537 | ₩92,081 | ₩94,243 | +1.76% | 233.9만 |
|---|
| 2025.12.17 | ₩89,947 | ₩93,029 | ₩89,746 | ₩92,735 | +3.10% | 273.5만 |
|---|
| 2025.12.16 | ₩90,734 | ₩90,961 | ₩89,226 | ₩89,800 | -1.03% | 248.1만 |
|---|
| 2025.12.15 | ₩90,800 | ₩91,014 | ₩90,067 | ₩90,107 | -0.76% | 242.2만 |
|---|
| 2025.12.12 | ₩90,734 | ₩91,054 | ₩90,200 | ₩90,694 | -0.04% | 164.8만 |
|---|
| 2025.12.11 | ₩90,333 | ₩91,374 | ₩90,107 | ₩90,400 | +0.07% | 182.2만 |
|---|
| 2025.12.10 | ₩87,718 | ₩90,707 | ₩87,465 | ₩90,333 | +2.98% | 263.3만 |
|---|
| 2025.12.09 | ₩87,371 | ₩87,798 | ₩86,571 | ₩87,331 | -0.05% | 146.2만 |
|---|
| 2025.12.08 | ₩86,130 | ₩87,144 | ₩85,370 | ₩87,078 | +1.10% | 131.3만 |
|---|
| 2025.12.05 | ₩85,423 | ₩87,211 | ₩85,423 | ₩86,397 | +1.14% | 172.9만 |
|---|
| 2025.12.04 | ₩85,650 | ₩86,371 | ₩85,330 | ₩85,450 | -0.23% | 152.6만 |
|---|
| 2025.12.03 | ₩85,490 | ₩86,210 | ₩85,490 | ₩85,663 | +0.20% | 123.2만 |
|---|
| 2025.12.02 | ₩86,250 | ₩86,557 | ₩85,170 | ₩85,543 | -0.82% | 270.8만 |
|---|
| 2025.12.01 | ₩85,663 | ₩86,971 | ₩85,663 | ₩86,437 | +0.90% | 179.2만 |
|---|
| 2025.11.28 | ₩86,664 | ₩87,064 | ₩85,623 | ₩86,064 | -0.69% | 86.1만 |
|---|
| 2025.11.26 | ₩86,330 | ₩87,171 | ₩85,917 | ₩86,811 | +0.56% | 197만 |
|---|
| 2025.11.25 | ₩85,863 | ₩86,584 | ₩85,450 | ₩86,237 | +0.44% | 138.9만 |
|---|
| 2025.11.24 | ₩84,863 | ₩85,957 | ₩84,836 | ₩85,196 | +0.39% | 205.9만 |
|---|
| 2025.11.21 | ₩85,210 | ₩86,918 | ₩85,116 | ₩85,530 | +0.38% | 152만 |
|---|
| 2025.11.20 | ₩85,250 | ₩86,050 | ₩84,756 | ₩84,769 | -0.56% | 198.4만 |
|---|
| 2025.11.19 | ₩85,410 | ₩85,863 | ₩85,023 | ₩85,063 | -0.41% | 204만 |
|---|
| 2025.11.18 | ₩83,955 | ₩85,530 | ₩83,955 | ₩85,396 | +1.72% | 147.3만 |
|---|
| 2025.11.17 | ₩85,503 | ₩85,810 | ₩83,782 | ₩84,022 | -1.73% | 181만 |
|---|
| 2025.11.14 | ₩85,396 | ₩85,597 | ₩83,395 | ₩85,316 | -0.09% | 232.8만 |
|---|
| 2025.11.13 | ₩84,729 | ₩86,397 | ₩84,623 | ₩86,050 | +1.56% | 237.9만 |
|---|
| 2025.11.12 | ₩84,462 | ₩85,183 | ₩83,448 | ₩84,396 | -0.08% | 218.6만 |
|---|
| 2025.11.11 | ₩83,555 | ₩84,462 | ₩83,475 | ₩84,102 | +0.65% | 138.4만 |
|---|
| 2025.11.10 | ₩81,727 | ₩83,742 | ₩81,727 | ₩83,515 | +2.19% | 234.9만 |
|---|
| 2025.11.07 | ₩80,393 | ₩82,061 | ₩80,393 | ₩81,861 | +1.83% | 320.2만 |
|---|
| 2025.11.06 | ₩77,391 | ₩80,806 | ₩77,351 | ₩80,033 | +3.41% | 257만 |
|---|
| 2025.11.05 | ₩79,525 | ₩80,726 | ₩76,763 | ₩76,870 | -3.34% | 489.7만 |
|---|
| 2025.11.04 | ₩77,070 | ₩77,471 | ₩76,323 | ₩77,057 | -0.02% | 327.9만 |
|---|
| 2025.11.03 | ₩75,736 | ₩76,336 | ₩75,362 | ₩76,136 | +0.53% | 194.8만 |
|---|
| 2025.10.31 | ₩75,629 | ₩76,510 | ₩75,629 | ₩76,043 | +0.55% | 173.3만 |
|---|
| 2025.10.30 | ₩74,762 | ₩76,256 | ₩74,735 | ₩75,816 | +1.41% | 97.1만 |
|---|
| 2025.10.29 | ₩76,296 | ₩76,843 | ₩74,629 | ₩74,842 | -1.91% | 117.7만 |
|---|
| 2025.10.28 | ₩76,497 | ₩76,843 | ₩75,856 | ₩76,617 | +0.16% | 130만 |
|---|
| 2025.10.27 | ₩76,056 | ₩76,884 | ₩75,723 | ₩76,457 | +0.53% | 142.4만 |
|---|
| 2025.10.24 | ₩76,283 | ₩76,750 | ₩75,936 | ₩76,070 | -0.28% | 102.2만 |
|---|
| 2025.10.23 | ₩76,497 | ₩77,164 | ₩75,923 | ₩76,016 | -0.63% | 187.1만 |
|---|
| 2025.10.22 | ₩75,296 | ₩77,110 | ₩75,296 | ₩76,083 | +1.05% | 189.8만 |
|---|
| 2025.10.21 | ₩74,922 | ₩75,576 | ₩74,388 | ₩75,336 | +0.55% | 81.5만 |
|---|
| 2025.10.20 | ₩75,229 | ₩75,256 | ₩74,308 | ₩74,815 | -0.55% | 80.7만 |
|---|
| 2025.10.17 | ₩74,535 | ₩75,389 | ₩74,522 | ₩74,975 | +0.59% | 120만 |
|---|
| 2025.10.16 | ₩73,027 | ₩74,322 | ₩72,814 | ₩74,255 | +1.68% | 169.9만 |
|---|
| 2025.10.15 | ₩73,134 | ₩73,855 | ₩72,627 | ₩73,201 | +0.09% | 103.8만 |
|---|
| 2025.10.14 | ₩72,760 | ₩73,548 | ₩72,187 | ₩73,308 | +0.75% | 144.6만 |
|---|
| 2025.10.13 | ₩73,041 | ₩73,868 | ₩72,480 | ₩73,348 | +0.42% | 152.2만 |
|---|
| 2025.10.10 | ₩74,095 | ₩74,495 | ₩72,654 | ₩72,934 | -1.57% | 137.2만 |
|---|