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 | ₩88,906 | ₩89,360 | ₩87,212 | ₩88,506 | -0.45% | 188.2만 |
| 2026.10.08 | ₩87,505 | ₩88,986 | ₩87,265 | ₩88,880 | +1.57% | 209.7만 |
| 2026.10.07 | ₩85,196 | ₩86,664 | ₩84,369 | ₩86,611 | +1.66% | 199.9만 |
| 2026.10.06 | ₩85,744 | ₩86,104 | ₩84,356 | ₩85,503 | -0.28% | 160.2만 |
| 2026.10.05 | ₩83,555 | ₩85,984 | ₩82,754 | ₩85,410 | +2.22% | 211.7만 |
| 2026.10.02 | ₩83,742 | ₩84,756 | ₩78,671 | ₩83,675 | -0.08% | 503.5만 |
| 2026.10.01 | ₩85,357 | ₩85,383 | ₩84,022 | ₩85,023 | -0.39% | 160.3만 |
| 2026.09.30 | ₩83,208 | ₩86,104 | ₩82,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,010 |
| +2.17% |
| 263.7만 |
| 2026.09.29 | ₩85,570 | ₩85,917 | ₩82,394 | ₩83,168 | -2.81% | 325.5만 |
|---|
| 2026.09.28 | ₩85,116 | ₩86,478 | ₩83,408 | ₩85,637 | +0.61% | 307.3만 |
|---|
| 2026.09.25 | ₩83,715 | ₩86,624 | ₩83,408 | ₩85,183 | +1.75% | 363.1만 |
|---|
| 2026.09.24 | ₩83,742 | ₩85,276 | ₩82,581 | ₩84,142 | +0.48% | 498.1만 |
|---|
| 2026.09.23 | ₩87,078 | ₩87,078 | ₩82,474 | ₩82,594 | -5.15% | 670.4만 |
|---|
| 2026.09.22 | ₩93,844 | ₩94,311 | ₩84,716 | ₩87,345 | -6.93% | 835.2만 |
|---|
| 2026.09.21 | ₩94,111 | ₩94,458 | ₩92,590 | ₩94,124 | +0.01% | 298.7만 |
|---|
| 2026.09.18 | ₩93,083 | ₩94,258 | ₩92,403 | ₩93,697 | +0.66% | 793.5만 |
|---|
| 2026.09.17 | ₩96,647 | ₩96,647 | ₩92,977 | ₩93,337 | -3.42% | 327.1만 |
|---|
| 2026.09.16 | ₩95,272 | ₩97,914 | ₩94,952 | ₩96,633 | +1.43% | 261.5만 |
|---|
| 2026.09.15 | ₩95,165 | ₩98,021 | ₩94,124 | ₩95,699 | +0.56% | 307.4만 |
|---|
| 2026.09.14 | ₩90,695 | ₩94,084 | ₩90,601 | ₩93,871 | +3.50% | 232.3만 |
|---|
| 2026.09.11 | ₩89,147 | ₩89,507 | ₩87,745 | ₩89,253 | +0.12% | 140.2만 |
|---|
| 2026.09.10 | ₩88,973 | ₩89,267 | ₩87,999 | ₩88,840 | -0.15% | 248.4만 |
|---|
| 2026.09.09 | ₩90,281 | ₩90,615 | ₩87,719 | ₩88,880 | -1.55% | 370.7만 |
|---|
| 2026.09.08 | ₩89,040 | ₩90,735 | ₩88,186 | ₩90,695 | +1.86% | 207.2만 |
|---|
| 2026.09.04 | ₩89,494 | ₩90,748 | ₩88,599 | ₩89,787 | +0.33% | 202.3만 |
|---|
| 2026.09.03 | ₩91,162 | ₩91,669 | ₩89,427 | ₩89,494 | -1.83% | 126.9만 |
|---|
| 2026.09.02 | ₩90,468 | ₩91,455 | ₩89,640 | ₩90,321 | -0.16% | 171.1만 |
|---|
| 2026.09.01 | ₩90,081 | ₩91,469 | ₩89,654 | ₩90,388 | +0.34% | 157.9만 |
|---|
| 2026.08.31 | ₩90,641 | ₩90,828 | ₩89,600 | ₩89,774 | -0.96% | 245.4만 |
|---|
| 2026.08.28 | ₩91,482 | ₩91,962 | ₩90,401 | ₩90,962 | -0.57% | 99.5만 |
|---|
| 2026.08.27 | ₩90,708 | ₩91,309 | ₩89,827 | ₩90,908 | +0.22% | 144.2만 |
|---|
| 2026.08.26 | ₩91,709 | ₩92,990 | ₩90,975 | ₩91,309 | -0.44% | 192.4만 |
|---|
| 2026.08.25 | ₩90,414 | ₩91,776 | ₩89,587 | ₩91,562 | +1.27% | 175.4만 |
|---|
| 2026.08.24 | ₩87,692 | ₩90,201 | ₩87,692 | ₩90,067 | +2.71% | 219.2만 |
|---|
| 2026.08.21 | ₩87,639 | ₩88,586 | ₩87,158 | ₩87,665 | +0.03% | 185.5만 |
|---|
| 2026.08.20 | ₩87,585 | ₩88,653 | ₩86,451 | ₩87,145 | -0.50% | 142.5만 |
|---|
| 2026.08.19 | ₩87,051 | ₩88,906 | ₩86,744 | ₩88,026 | +1.12% | 146.4만 |
|---|
| 2026.08.18 | ₩87,051 | ₩88,293 | ₩86,624 | ₩86,838 | -0.25% | 137.6만 |
|---|
| 2026.08.17 | ₩86,197 | ₩87,238 | ₩85,530 | ₩87,105 | +1.05% | 153.4만 |
|---|
| 2026.08.14 | ₩86,024 | ₩87,105 | ₩85,757 | ₩86,464 | +0.51% | 144.3만 |
|---|
| 2026.08.13 | ₩85,704 | ₩86,357 | ₩84,729 | ₩85,583 | -0.14% | 176.8만 |
|---|
| 2026.08.12 | ₩84,743 | ₩86,371 | ₩84,676 | ₩85,343 | +0.71% | 224.5만 |
|---|
| 2026.08.11 | ₩86,277 | ₩86,758 | ₩84,276 | ₩85,050 | -1.42% | 156.6만 |
|---|
| 2026.08.10 | ₩85,010 | ₩86,918 | ₩85,010 | ₩86,478 | +1.73% | 246.4만 |
|---|
| 2026.08.07 | ₩86,211 | ₩86,731 | ₩84,396 | ₩84,796 | -1.64% | 349.9만 |
|---|
| 2026.08.06 | ₩86,411 | ₩88,559 | ₩85,850 | ₩86,438 | +0.03% | 438.7만 |
|---|
| 2026.08.05 | ₩93,711 | ₩94,845 | ₩84,142 | ₩87,385 | -6.75% | 865.2만 |
|---|
| 2026.08.04 | ₩100,864 | ₩103,266 | ₩98,462 | ₩100,904 | +0.04% | 324.4만 |
|---|
| 2026.08.03 | ₩98,608 | ₩102,345 | ₩98,608 | ₩100,677 | +2.10% | 181.5만 |
|---|
| 2026.07.31 | ₩99,663 | ₩100,624 | ₩99,369 | ₩99,943 | +0.28% | 180.6만 |
|---|
| 2026.07.30 | ₩101,424 | ₩102,412 | ₩98,809 | ₩101,197 | -0.22% | 168.2만 |
|---|
| 2026.07.29 | ₩100,517 | ₩104,147 | ₩100,076 | ₩103,680 | +3.15% | 220.3만 |
|---|
| 2026.07.28 | ₩97,701 | ₩100,690 | ₩97,461 | ₩100,330 | +2.69% | 133.8만 |
|---|
| 2026.07.27 | ₩96,633 | ₩98,395 | ₩96,233 | ₩96,580 | -0.06% | 132.8만 |
|---|
| 2026.07.24 | ₩94,431 | ₩96,527 | ₩93,791 | ₩95,619 | +1.26% | 191.8만 |
|---|
| 2026.07.23 | ₩96,446 | ₩97,060 | ₩93,524 | ₩93,644 | -2.91% | 150.6만 |
|---|
| 2026.07.22 | ₩99,636 | ₩99,636 | ₩96,927 | ₩97,407 | -2.24% | 115.2만 |
|---|
| 2026.07.21 | ₩100,050 | ₩100,423 | ₩98,061 | ₩99,676 | -0.37% | 165.5만 |
|---|
| 2026.07.20 | ₩101,304 | ₩102,398 | ₩100,423 | ₩100,477 | -0.82% | 128.7만 |
|---|
| 2026.07.17 | ₩101,171 | ₩103,052 | ₩100,156 | ₩101,331 | +0.16% | 116.6만 |
|---|
| 2026.07.16 | ₩99,316 | ₩102,505 | ₩99,302 | ₩102,372 | +3.08% | 109.4만 |
|---|
| 2026.07.15 | ₩97,047 | ₩100,717 | ₩97,034 | ₩100,383 | +3.44% | 123.3만 |
|---|
| 2026.07.14 | ₩99,422 | ₩99,449 | ₩97,114 | ₩97,394 | -2.04% | 137.9만 |
|---|
| 2026.07.13 | ₩100,730 | ₩103,453 | ₩99,449 | ₩100,143 | -0.58% | 262.6만 |
|---|
| 2026.07.10 | ₩100,050 | ₩100,397 | ₩99,369 | ₩100,036 | -0.01% | 121.3만 |
|---|
| 2026.07.09 | ₩96,767 | ₩99,422 | ₩96,660 | ₩99,156 | +2.47% | 127.6만 |
|---|
| 2026.07.08 | ₩98,608 | ₩98,782 | ₩97,501 | ₩97,634 | -0.99% | 112.8만 |
|---|
| 2026.07.07 | ₩98,755 | ₩99,569 | ₩97,768 | ₩98,382 | -0.38% | 129.4만 |
|---|
| 2026.07.06 | ₩98,235 | ₩98,742 | ₩96,567 | ₩97,781 | -0.46% | 150.5만 |
|---|
| 2026.07.02 | ₩95,793 | ₩98,688 | ₩95,446 | ₩98,555 | +2.88% | 151.6만 |
|---|
| 2026.07.01 | ₩93,964 | ₩98,021 | ₩93,898 | ₩95,806 | +1.96% | 186.2만 |
|---|
| 2026.06.30 | ₩94,084 | ₩95,579 | ₩93,164 | ₩93,390 | -0.74% | 194.6만 |
|---|
| 2026.06.29 | ₩94,885 | ₩94,885 | ₩92,777 | ₩94,285 | -0.63% | 213.3만 |
|---|
| 2026.06.26 | ₩91,856 | ₩94,591 | ₩91,535 | ₩94,591 | +2.98% | 292.5만 |
|---|
| 2026.06.25 | ₩94,765 | ₩95,512 | ₩91,442 | ₩91,509 | -3.44% | 177.8만 |
|---|
| 2026.06.24 | ₩95,552 | ₩96,580 | ₩94,792 | ₩95,045 | -0.53% | 159.8만 |
|---|
| 2026.06.23 | ₩97,034 | ₩98,061 | ₩96,326 | ₩97,194 | +0.17% | 210.3만 |
|---|
| 2026.06.22 | ₩97,167 | ₩97,661 | ₩95,579 | ₩96,193 | -1.00% | 185.7만 |
|---|
| 2026.06.18 | ₩98,969 | ₩99,222 | ₩96,580 | ₩97,501 | -1.48% | 368.8만 |
|---|
| 2026.06.17 | ₩98,782 | ₩101,077 | ₩98,368 | ₩99,369 | +0.59% | 194.8만 |
|---|
| 2026.06.16 | ₩97,941 | ₩99,289 | ₩97,314 | ₩98,528 | +0.60% | 157.5만 |
|---|
| 2026.06.15 | ₩98,435 | ₩99,369 | ₩97,701 | ₩98,488 | +0.05% | 137.8만 |
|---|
| 2026.06.12 | ₩99,329 | ₩99,703 | ₩97,501 | ₩97,928 | -1.41% | 181.7만 |
|---|
| 2026.06.11 | ₩97,207 | ₩99,703 | ₩96,366 | ₩99,022 | +1.87% | 239.2만 |
|---|
| 2026.06.10 | ₩98,582 | ₩99,196 | ₩96,740 | ₩97,421 | -1.18% | 176.7만 |
|---|
| 2026.06.09 | ₩98,875 | ₩100,570 | ₩98,155 | ₩98,208 | -0.67% | 183.8만 |
|---|
| 2026.06.08 | ₩101,758 | ₩102,505 | ₩98,502 | ₩98,782 | -2.92% | 187.5만 |
|---|
| 2026.06.05 | ₩100,770 | ₩102,625 | ₩100,543 | ₩102,599 | +1.81% | 151.8만 |
|---|
| 2026.06.04 | ₩101,464 | ₩102,812 | ₩100,170 | ₩100,423 | -1.03% | 104.1만 |
|---|
| 2026.06.03 | ₩100,570 | ₩101,037 | ₩98,395 | ₩100,317 | -0.25% | 163.1만 |
|---|
| 2026.06.02 | ₩101,478 | ₩101,478 | ₩99,836 | ₩100,410 | -1.05% | 171.6만 |
|---|
| 2026.06.01 | ₩100,223 | ₩101,931 | ₩99,169 | ₩101,705 | +1.48% | 130.8만 |
|---|
| 2026.05.29 | ₩100,103 | ₩101,224 | ₩99,196 | ₩100,370 | +0.27% | 196.2만 |
|---|
| 2026.05.28 | ₩99,716 | ₩101,411 | ₩98,742 | ₩100,090 | +0.37% | 219.2만 |
|---|
| 2026.05.27 | ₩99,636 | ₩101,171 | ₩98,915 | ₩99,823 | +0.19% | 136.5만 |
|---|
| 2026.05.26 | ₩99,302 | ₩100,744 | ₩98,342 | ₩100,076 | +0.78% | 145.1만 |
|---|
| 2026.05.22 | ₩99,102 | ₩100,090 | ₩98,248 | ₩100,036 | +0.94% | 131.9만 |
|---|
| 2026.05.21 | ₩98,702 | ₩99,676 | ₩97,381 | ₩99,102 | +0.41% | 132.6만 |
|---|
| 2026.05.20 | ₩100,330 | ₩100,450 | ₩98,061 | ₩99,196 | -1.13% | 135.9만 |
|---|
| 2026.05.19 | ₩102,625 | ₩102,999 | ₩99,516 | ₩100,437 | -2.13% | 195.4만 |
|---|
| 2026.05.18 | ₩99,596 | ₩103,146 | ₩99,596 | ₩102,332 | +2.75% | 204.7만 |
|---|
| 2026.05.15 | ₩101,051 | ₩101,064 | ₩98,902 | ₩99,396 | -1.64% | 185.6만 |
|---|
| 2026.05.14 | ₩103,319 | ₩103,786 | ₩99,876 | ₩100,757 | -2.48% | 155.7만 |
|---|
| 2026.05.13 | ₩104,013 | ₩104,013 | ₩101,651 | ₩102,759 | -1.21% | 116.8만 |
|---|
| 2026.05.12 | ₩103,626 | ₩105,014 | ₩101,891 | ₩104,067 | +0.42% | 178.3만 |
|---|
| 2026.05.11 | ₩105,828 | ₩106,709 | ₩101,905 | ₩103,199 | -2.48% | 197.4만 |
|---|
| 2026.05.08 | ₩107,176 | ₩108,084 | ₩105,521 | ₩105,975 | -1.12% | 183.9만 |
|---|
| 2026.05.07 | ₩112,034 | ₩112,634 | ₩106,949 | ₩107,003 | -4.49% | 255.4만 |
|---|
| 2026.05.06 | ₩110,726 | ₩116,104 | ₩109,431 | ₩111,673 | +0.86% | 489.8만 |
|---|
| 2026.05.05 | ₩104,414 | ₩105,455 | ₩102,946 | ₩103,106 | -1.25% | 336.4만 |
|---|
| 2026.05.04 | ₩104,494 | ₩105,708 | ₩103,826 | ₩104,400 | -0.09% | 193.2만 |
|---|
| 2026.05.01 | ₩106,122 | ₩107,136 | ₩104,761 | ₩105,054 | -1.01% | 297.4만 |
|---|
| 2026.04.30 | ₩105,174 | ₩106,375 | ₩105,094 | ₩105,468 | +0.28% | 155만 |
|---|
| 2026.04.29 | ₩104,574 | ₩105,615 | ₩103,586 | ₩105,468 | +0.86% | 184.5만 |
|---|
| 2026.04.28 | ₩107,256 | ₩107,563 | ₩104,093 | ₩104,721 | -2.36% | 190.2만 |
|---|
| 2026.04.27 | ₩107,910 | ₩109,285 | ₩106,055 | ₩106,242 | -1.55% | 175.6만 |
|---|
| 2026.04.24 | ₩107,003 | ₩108,097 | ₩105,695 | ₩107,950 | +0.89% | 134.8만 |
|---|
| 2026.04.23 | ₩107,123 | ₩108,764 | ₩106,923 | ₩107,336 | +0.20% | 132.5만 |
|---|
| 2026.04.22 | ₩109,218 | ₩109,752 | ₩107,029 | ₩107,363 | -1.70% | 200.3만 |
|---|
| 2026.04.21 | ₩106,682 | ₩109,245 | ₩106,509 | ₩108,924 | +2.10% | 190.9만 |
|---|
| 2026.04.20 | ₩105,815 | ₩107,283 | ₩105,561 | ₩107,216 | +1.32% | 255.2만 |
|---|
| 2026.04.17 | ₩103,920 | ₩106,122 | ₩101,398 | ₩106,068 | +2.07% | 350.1만 |
|---|
| 2026.04.16 | ₩108,684 | ₩109,071 | ₩102,599 | ₩103,960 | -4.35% | 293.6만 |
|---|
| 2026.04.15 | ₩107,750 | ₩109,031 | ₩107,283 | ₩108,230 | +0.45% | 186.5만 |
|---|
| 2026.04.14 | ₩105,348 | ₩107,723 | ₩105,054 | ₩107,723 | +2.25% | 154.5만 |
|---|
| 2026.04.13 | ₩105,321 | ₩106,082 | ₩103,560 | ₩105,882 | +0.53% | 195.4만 |
|---|
| 2026.04.10 | ₩109,552 | ₩110,059 | ₩105,121 | ₩105,441 | -3.75% | 265.1만 |
|---|
| 2026.04.09 | ₩112,875 | ₩113,075 | ₩108,884 | ₩110,072 | -2.48% | 238.3만 |
|---|
| 2026.04.08 | ₩114,209 | ₩114,676 | ₩111,860 | ₩113,048 | -1.02% | 253.4만 |
|---|
| 2026.04.07 | ₩113,355 | ₩116,238 | ₩113,355 | ₩114,583 | +1.08% | 202.2만 |
|---|
| 2026.04.06 | ₩113,969 | ₩114,663 | ₩113,435 | ₩113,622 | -0.30% | 143.7만 |
|---|
| 2026.04.02 | ₩113,755 | ₩114,996 | ₩113,008 | ₩114,356 | +0.53% | 125.9만 |
|---|
| 2026.04.01 | ₩111,500 | ₩113,969 | ₩110,993 | ₩113,956 | +2.20% | 175.4만 |
|---|
| 2026.03.31 | ₩111,994 | ₩112,474 | ₩110,766 | ₩111,740 | -0.23% | 177.2만 |
|---|
| 2026.03.30 | ₩111,300 | ₩111,900 | ₩110,766 | ₩111,100 | -0.18% | 148.1만 |
|---|
| 2026.03.27 | ₩110,552 | ₩110,966 | ₩109,765 | ₩110,486 | -0.06% | 153.1만 |
|---|
| 2026.03.26 | ₩113,275 | ₩114,009 | ₩110,566 | ₩110,713 | -2.26% | 286.6만 |
|---|
| 2026.03.25 | ₩112,875 | ₩114,249 | ₩111,940 | ₩113,662 | +0.70% | 170.4만 |
|---|
| 2026.03.24 | ₩110,806 | ₩112,955 | ₩110,766 | ₩112,314 | +1.36% | 270.8만 |
|---|
| 2026.03.23 | ₩107,430 | ₩110,606 | ₩105,815 | ₩110,352 | +2.72% | 239.7만 |
|---|
| 2026.03.20 | ₩108,150 | ₩109,845 | ₩106,802 | ₩108,057 | -0.09% | 509.7만 |
|---|
| 2026.03.19 | ₩107,323 | ₩109,018 | ₩107,029 | ₩108,471 | +1.07% | 301.1만 |
|---|
| 2026.03.18 | ₩106,642 | ₩107,750 | ₩106,362 | ₩107,296 | +0.61% | 175만 |
|---|
| 2026.03.17 | ₩106,923 | ₩108,017 | ₩106,375 | ₩107,069 | +0.14% | 116.4만 |
|---|
| 2026.03.16 | ₩106,282 | ₩107,443 | ₩106,282 | ₩106,429 | +0.14% | 144만 |
|---|
| 2026.03.13 | ₩104,654 | ₩105,895 | ₩103,933 | ₩105,842 | +1.13% | 232.2만 |
|---|
| 2026.03.12 | ₩104,360 | ₩104,867 | ₩103,680 | ₩104,173 | -0.18% | 171.6만 |
|---|
| 2026.03.11 | ₩104,961 | ₩105,361 | ₩104,320 | ₩104,400 | -0.53% | 134.6만 |
|---|
| 2026.03.10 | ₩107,536 | ₩107,803 | ₩105,188 | ₩105,201 | -2.17% | 189.7만 |
|---|
| 2026.03.09 | ₩106,816 | ₩108,284 | ₩105,788 | ₩107,843 | +0.96% | 250.6만 |
|---|
| 2026.03.06 | ₩108,431 | ₩109,165 | ₩103,893 | ₩107,350 | -1.00% | 257.6만 |
|---|
| 2026.03.05 | ₩108,030 | ₩110,419 | ₩108,030 | ₩109,365 | +1.24% | 411.5만 |
|---|
| 2026.03.04 | ₩108,644 | ₩109,218 | ₩106,856 | ₩108,257 | -0.36% | 310.3만 |
|---|
| 2026.03.03 | ₩106,175 | ₩108,751 | ₩105,655 | ₩108,644 | +2.33% | 257.1만 |
|---|
| 2026.03.02 | ₩105,935 | ₩108,177 | ₩105,428 | ₩107,323 | +1.31% | 222.5만 |
|---|
| 2026.02.27 | ₩105,428 | ₩106,642 | ₩105,241 | ₩106,482 | +1.00% | 271.8만 |
|---|
| 2026.02.26 | ₩103,893 | ₩105,975 | ₩102,866 | ₩105,214 | +1.27% | 210.3만 |
|---|
| 2026.02.25 | ₩101,384 | ₩104,440 | ₩101,384 | ₩103,266 | +1.86% | 286.1만 |
|---|
| 2026.02.24 | ₩100,677 | ₩101,398 | ₩98,382 | ₩101,211 | +0.53% | 190.6만 |
|---|
| 2026.02.23 | ₩104,027 | ₩104,587 | ₩98,969 | ₩100,477 | -3.41% | 239만 |
|---|
| 2026.02.20 | ₩101,438 | ₩104,427 | ₩101,264 | ₩104,080 | +2.60% | 251.6만 |
|---|
| 2026.02.19 | ₩100,597 | ₩101,891 | ₩100,597 | ₩100,744 | +0.15% | 174.1만 |
|---|
| 2026.02.18 | ₩100,437 | ₩100,864 | ₩97,621 | ₩100,757 | +0.32% | 282.2만 |
|---|
| 2026.02.17 | ₩98,035 | ₩99,543 | ₩97,140 | ₩98,795 | +0.78% | 257.8만 |
|---|
| 2026.02.13 | ₩97,381 | ₩98,755 | ₩96,220 | ₩97,341 | -0.04% | 279.6만 |
|---|
| 2026.02.12 | ₩95,726 | ₩96,740 | ₩94,405 | ₩96,487 | +0.79% | 395만 |
|---|
| 2026.02.11 | ₩94,471 | ₩95,366 | ₩93,657 | ₩95,259 | +0.83% | 306.4만 |
|---|
| 2026.02.10 | ₩93,244 | ₩94,498 | ₩92,616 | ₩94,378 | +1.22% | 296.6만 |
|---|
| 2026.02.09 | ₩90,615 | ₩92,750 | ₩90,615 | ₩91,629 | +1.12% | 362.3만 |
|---|
| 2026.02.06 | ₩92,603 | ₩93,297 | ₩90,788 | ₩90,895 | -1.84% | 425.3만 |
|---|
| 2026.02.05 | ₩90,161 | ₩92,830 | ₩89,694 | ₩92,229 | +2.29% | 487.2만 |
|---|
| 2026.02.04 | ₩83,208 | ₩90,361 | ₩78,564 | ₩90,254 | +8.47% | 942.9만 |
|---|
| 2026.02.03 | ₩97,754 | ₩98,141 | ₩96,193 | ₩96,366 | -1.42% | 496.2만 |
|---|
| 2026.02.02 | ₩97,888 | ₩98,809 | ₩96,767 | ₩98,355 | +0.48% | 201.4만 |
|---|
| 2026.01.30 | ₩97,527 | ₩98,488 | ₩96,847 | ₩97,834 | +0.31% | 191.5만 |
|---|
| 2026.01.29 | ₩96,900 | ₩97,808 | ₩96,487 | ₩97,808 | +0.94% | 174.7만 |
|---|
| 2026.01.28 | ₩97,047 | ₩98,008 | ₩96,687 | ₩96,847 | -0.21% | 155.1만 |
|---|
| 2026.01.27 | ₩97,714 | ₩98,301 | ₩96,033 | ₩97,180 | -0.55% | 101.9만 |
|---|
| 2026.01.26 | ₩96,753 | ₩97,234 | ₩96,246 | ₩97,221 | +0.48% | 122.5만 |
|---|
| 2026.01.23 | ₩95,085 | ₩96,487 | ₩94,752 | ₩96,433 | +1.42% | 124.1만 |
|---|
| 2026.01.22 | ₩94,698 | ₩95,686 | ₩94,658 | ₩95,099 | +0.42% | 104.5만 |
|---|
| 2026.01.21 | ₩94,004 | ₩94,938 | ₩93,377 | ₩94,605 | +0.64% | 158.4만 |
|---|
| 2026.01.20 | ₩95,592 | ₩96,180 | ₩93,297 | ₩93,804 | -1.87% | 157.9만 |
|---|
| 2026.01.16 | ₩95,152 | ₩95,592 | ₩94,978 | ₩95,406 | +0.27% | 86만 |
|---|
| 2026.01.15 | ₩95,806 | ₩96,513 | ₩95,232 | ₩95,512 | -0.31% | 119만 |
|---|
| 2026.01.14 | ₩94,992 | ₩96,286 | ₩94,845 | ₩95,753 | +0.80% | 120만 |
|---|
| 2026.01.13 | ₩93,844 | ₩95,419 | ₩93,831 | ₩95,165 | +1.41% | 114.9만 |
|---|
| 2026.01.12 | ₩94,978 | ₩95,232 | ₩93,671 | ₩94,124 | -0.90% | 138.4만 |
|---|
| 2026.01.09 | ₩95,219 | ₩95,806 | ₩94,712 | ₩94,845 | -0.39% | 115만 |
|---|
| 2026.01.08 | ₩95,219 | ₩95,953 | ₩94,471 | ₩95,619 | +0.42% | 212.3만 |
|---|
| 2026.01.07 | ₩92,590 | ₩95,139 | ₩92,590 | ₩95,085 | +2.70% | 154.2만 |
|---|
| 2026.01.06 | ₩93,124 | ₩93,511 | ₩92,256 | ₩92,603 | -0.56% | 150만 |
|---|
| 2026.01.05 | ₩92,443 | ₩94,111 | ₩92,243 | ₩93,564 | +1.21% | 176.5만 |
|---|
| 2026.01.02 | ₩92,203 | ₩93,310 | ₩91,669 | ₩93,177 | +1.06% | 163.5만 |
|---|
| 2025.12.31 | ₩92,723 | ₩93,164 | ₩92,563 | ₩92,643 | -0.09% | 120.4만 |
|---|
| 2025.12.30 | ₩93,017 | ₩93,310 | ₩92,897 | ₩93,083 | +0.07% | 91.4만 |
|---|
| 2025.12.29 | ₩93,631 | ₩94,311 | ₩92,443 | ₩92,790 | -0.90% | 149.3만 |
|---|
| 2025.12.26 | ₩94,525 | ₩94,752 | ₩93,337 | ₩93,631 | -0.95% | 107.4만 |
|---|
| 2025.12.24 | ₩94,231 | ₩95,059 | ₩94,231 | ₩94,765 | +0.57% | 45.3만 |
|---|
| 2025.12.23 | ₩94,365 | ₩94,698 | ₩93,951 | ₩94,365 | 0.00% | 178.4만 |
|---|
| 2025.12.22 | ₩94,471 | ₩94,818 | ₩93,817 | ₩94,111 | -0.38% | 170.2만 |
|---|
| 2025.12.19 | ₩94,164 | ₩94,845 | ₩94,111 | ₩94,471 | +0.33% | 374.7만 |
|---|
| 2025.12.18 | ₩92,630 | ₩94,551 | ₩92,096 | ₩94,258 | +1.76% | 233.9만 |
|---|
| 2025.12.17 | ₩89,961 | ₩93,043 | ₩89,760 | ₩92,750 | +3.10% | 273.5만 |
|---|
| 2025.12.16 | ₩90,748 | ₩90,975 | ₩89,240 | ₩89,814 | -1.03% | 248.1만 |
|---|
| 2025.12.15 | ₩90,815 | ₩91,028 | ₩90,081 | ₩90,121 | -0.76% | 242.2만 |
|---|
| 2025.12.12 | ₩90,748 | ₩91,068 | ₩90,214 | ₩90,708 | -0.04% | 164.8만 |
|---|
| 2025.12.11 | ₩90,348 | ₩91,389 | ₩90,121 | ₩90,414 | +0.07% | 182.2만 |
|---|
| 2025.12.10 | ₩87,732 | ₩90,721 | ₩87,478 | ₩90,348 | +2.98% | 263.3만 |
|---|
| 2025.12.09 | ₩87,385 | ₩87,812 | ₩86,584 | ₩87,345 | -0.05% | 146.2만 |
|---|
| 2025.12.08 | ₩86,144 | ₩87,158 | ₩85,383 | ₩87,091 | +1.10% | 131.3만 |
|---|
| 2025.12.05 | ₩85,437 | ₩87,225 | ₩85,437 | ₩86,411 | +1.14% | 172.9만 |
|---|
| 2025.12.04 | ₩85,663 | ₩86,384 | ₩85,343 | ₩85,463 | -0.23% | 152.6만 |
|---|
| 2025.12.03 | ₩85,503 | ₩86,224 | ₩85,503 | ₩85,677 | +0.20% | 123.2만 |
|---|
| 2025.12.02 | ₩86,264 | ₩86,571 | ₩85,183 | ₩85,557 | -0.82% | 270.8만 |
|---|
| 2025.12.01 | ₩85,677 | ₩86,985 | ₩85,677 | ₩86,451 | +0.90% | 179.2만 |
|---|
| 2025.11.28 | ₩86,678 | ₩87,078 | ₩85,637 | ₩86,077 | -0.69% | 86.1만 |
|---|
| 2025.11.26 | ₩86,344 | ₩87,185 | ₩85,930 | ₩86,825 | +0.56% | 197만 |
|---|
| 2025.11.25 | ₩85,877 | ₩86,598 | ₩85,463 | ₩86,251 | +0.44% | 138.9만 |
|---|
| 2025.11.24 | ₩84,876 | ₩85,970 | ₩84,849 | ₩85,210 | +0.39% | 205.9만 |
|---|
| 2025.11.21 | ₩85,223 | ₩86,931 | ₩85,130 | ₩85,543 | +0.38% | 152만 |
|---|
| 2025.11.20 | ₩85,263 | ₩86,064 | ₩84,769 | ₩84,783 | -0.56% | 198.4만 |
|---|
| 2025.11.19 | ₩85,423 | ₩85,877 | ₩85,036 | ₩85,076 | -0.41% | 204만 |
|---|
| 2025.11.18 | ₩83,969 | ₩85,543 | ₩83,969 | ₩85,410 | +1.72% | 147.3만 |
|---|
| 2025.11.17 | ₩85,517 | ₩85,824 | ₩83,795 | ₩84,035 | -1.73% | 181만 |
|---|
| 2025.11.14 | ₩85,410 | ₩85,610 | ₩83,408 | ₩85,330 | -0.09% | 232.8만 |
|---|
| 2025.11.13 | ₩84,743 | ₩86,411 | ₩84,636 | ₩86,064 | +1.56% | 237.9만 |
|---|
| 2025.11.12 | ₩84,476 | ₩85,196 | ₩83,462 | ₩84,409 | -0.08% | 218.6만 |
|---|
| 2025.11.11 | ₩83,568 | ₩84,476 | ₩83,488 | ₩84,115 | +0.65% | 138.4만 |
|---|
| 2025.11.10 | ₩81,740 | ₩83,755 | ₩81,740 | ₩83,528 | +2.19% | 234.9만 |
|---|
| 2025.11.07 | ₩80,405 | ₩82,074 | ₩80,405 | ₩81,873 | +1.83% | 320.2만 |
|---|
| 2025.11.06 | ₩77,403 | ₩80,819 | ₩77,363 | ₩80,045 | +3.41% | 257만 |
|---|
| 2025.11.05 | ₩79,538 | ₩80,739 | ₩76,776 | ₩76,882 | -3.34% | 489.7만 |
|---|
| 2025.11.04 | ₩77,082 | ₩77,483 | ₩76,335 | ₩77,069 | -0.02% | 327.9만 |
|---|
| 2025.11.03 | ₩75,748 | ₩76,348 | ₩75,374 | ₩76,148 | +0.53% | 194.8만 |
|---|
| 2025.10.31 | ₩75,641 | ₩76,522 | ₩75,641 | ₩76,055 | +0.55% | 173.3만 |
|---|
| 2025.10.30 | ₩74,774 | ₩76,268 | ₩74,747 | ₩75,828 | +1.41% | 97.1만 |
|---|
| 2025.10.29 | ₩76,308 | ₩76,856 | ₩74,640 | ₩74,854 | -1.91% | 117.7만 |
|---|
| 2025.10.28 | ₩76,509 | ₩76,856 | ₩75,868 | ₩76,629 | +0.16% | 130만 |
|---|
| 2025.10.27 | ₩76,068 | ₩76,896 | ₩75,735 | ₩76,469 | +0.53% | 142.4만 |
|---|
| 2025.10.24 | ₩76,295 | ₩76,762 | ₩75,948 | ₩76,082 | -0.28% | 102.2만 |
|---|
| 2025.10.23 | ₩76,509 | ₩77,176 | ₩75,935 | ₩76,028 | -0.63% | 187.1만 |
|---|
| 2025.10.22 | ₩75,308 | ₩77,122 | ₩75,308 | ₩76,095 | +1.05% | 189.8만 |
|---|
| 2025.10.21 | ₩74,934 | ₩75,588 | ₩74,400 | ₩75,348 | +0.55% | 81.5만 |
|---|
| 2025.10.20 | ₩75,241 | ₩75,267 | ₩74,320 | ₩74,827 | -0.55% | 80.7만 |
|---|
| 2025.10.17 | ₩74,547 | ₩75,401 | ₩74,533 | ₩74,987 | +0.59% | 120만 |
|---|
| 2025.10.16 | ₩73,039 | ₩74,333 | ₩72,825 | ₩74,267 | +1.68% | 169.9만 |
|---|
| 2025.10.15 | ₩73,146 | ₩73,866 | ₩72,638 | ₩73,212 | +0.09% | 103.8만 |
|---|
| 2025.10.14 | ₩72,772 | ₩73,559 | ₩72,198 | ₩73,319 | +0.75% | 144.6만 |
|---|
| 2025.10.13 | ₩73,052 | ₩73,880 | ₩72,492 | ₩73,359 | +0.42% | 152.2만 |
|---|
| 2025.10.10 | ₩74,106 | ₩74,507 | ₩72,665 | ₩72,945 | -1.57% | 137.2만 |
|---|