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 | ₩88,903 | ₩89,357 | ₩87,208 | ₩88,503 | -0.45% | 188.2만 |
| 2026.10.08 | ₩87,502 | ₩88,983 | ₩87,262 | ₩88,876 | +1.57% | 209.7만 |
| 2026.10.07 | ₩85,193 | ₩86,661 | ₩84,366 | ₩86,608 | +1.66% | 199.9만 |
| 2026.10.06 | ₩85,740 | ₩86,101 | ₩84,352 | ₩85,500 | -0.28% | 160.2만 |
| 2026.10.05 | ₩83,552 | ₩85,981 | ₩82,751 | ₩85,407 | +2.22% | 211.7만 |
| 2026.10.02 | ₩83,739 | ₩84,753 | ₩78,668 | ₩83,672 | -0.08% | 503.5만 |
| 2026.10.01 | ₩85,353 | ₩85,380 | ₩84,019 | ₩85,020 | -0.39% | 160.3만 |
| 2026.09.30 | ₩83,205 | ₩86,101 | ₩82,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,006 |
| +2.17% |
| 263.7만 |
| 2026.09.29 | ₩85,567 | ₩85,914 | ₩82,391 | ₩83,165 | -2.81% | 325.5만 |
|---|
| 2026.09.28 | ₩85,113 | ₩86,474 | ₩83,405 | ₩85,634 | +0.61% | 307.3만 |
|---|
| 2026.09.25 | ₩83,712 | ₩86,621 | ₩83,405 | ₩85,180 | +1.75% | 363.1만 |
|---|
| 2026.09.24 | ₩83,739 | ₩85,273 | ₩82,578 | ₩84,139 | +0.48% | 498.1만 |
|---|
| 2026.09.23 | ₩87,075 | ₩87,075 | ₩82,471 | ₩82,591 | -5.15% | 670.4만 |
|---|
| 2026.09.22 | ₩93,841 | ₩94,308 | ₩84,713 | ₩87,342 | -6.93% | 835.2만 |
|---|
| 2026.09.21 | ₩94,108 | ₩94,454 | ₩92,586 | ₩94,121 | +0.01% | 298.7만 |
|---|
| 2026.09.18 | ₩93,080 | ₩94,254 | ₩92,399 | ₩93,694 | +0.66% | 793.5만 |
|---|
| 2026.09.17 | ₩96,643 | ₩96,643 | ₩92,973 | ₩93,334 | -3.42% | 327.1만 |
|---|
| 2026.09.16 | ₩95,269 | ₩97,911 | ₩94,948 | ₩96,630 | +1.43% | 261.5만 |
|---|
| 2026.09.15 | ₩95,162 | ₩98,018 | ₩94,121 | ₩95,696 | +0.56% | 307.4만 |
|---|
| 2026.09.14 | ₩90,691 | ₩94,081 | ₩90,598 | ₩93,867 | +3.50% | 232.3만 |
|---|
| 2026.09.11 | ₩89,143 | ₩89,504 | ₩87,742 | ₩89,250 | +0.12% | 140.2만 |
|---|
| 2026.09.10 | ₩88,970 | ₩89,263 | ₩87,996 | ₩88,836 | -0.15% | 248.4만 |
|---|
| 2026.09.09 | ₩90,278 | ₩90,611 | ₩87,715 | ₩88,876 | -1.55% | 370.7만 |
|---|
| 2026.09.08 | ₩89,037 | ₩90,731 | ₩88,182 | ₩90,691 | +1.86% | 207.2만 |
|---|
| 2026.09.04 | ₩89,490 | ₩90,745 | ₩88,596 | ₩89,784 | +0.33% | 202.3만 |
|---|
| 2026.09.03 | ₩91,158 | ₩91,665 | ₩89,424 | ₩89,490 | -1.83% | 126.9만 |
|---|
| 2026.09.02 | ₩90,464 | ₩91,452 | ₩89,637 | ₩90,318 | -0.16% | 171.1만 |
|---|
| 2026.09.01 | ₩90,077 | ₩91,465 | ₩89,650 | ₩90,384 | +0.34% | 157.9만 |
|---|
| 2026.08.31 | ₩90,638 | ₩90,825 | ₩89,597 | ₩89,770 | -0.96% | 245.4만 |
|---|
| 2026.08.28 | ₩91,479 | ₩91,959 | ₩90,398 | ₩90,958 | -0.57% | 99.5만 |
|---|
| 2026.08.27 | ₩90,705 | ₩91,305 | ₩89,824 | ₩90,905 | +0.22% | 144.2만 |
|---|
| 2026.08.26 | ₩91,705 | ₩92,987 | ₩90,971 | ₩91,305 | -0.44% | 192.4만 |
|---|
| 2026.08.25 | ₩90,411 | ₩91,772 | ₩89,584 | ₩91,559 | +1.27% | 175.4만 |
|---|
| 2026.08.24 | ₩87,689 | ₩90,197 | ₩87,689 | ₩90,064 | +2.71% | 219.2만 |
|---|
| 2026.08.21 | ₩87,635 | ₩88,583 | ₩87,155 | ₩87,662 | +0.03% | 185.5만 |
|---|
| 2026.08.20 | ₩87,582 | ₩88,650 | ₩86,448 | ₩87,142 | -0.50% | 142.5만 |
|---|
| 2026.08.19 | ₩87,048 | ₩88,903 | ₩86,741 | ₩88,022 | +1.12% | 146.4만 |
|---|
| 2026.08.18 | ₩87,048 | ₩88,289 | ₩86,621 | ₩86,835 | -0.25% | 137.6만 |
|---|
| 2026.08.17 | ₩86,194 | ₩87,235 | ₩85,527 | ₩87,102 | +1.05% | 153.4만 |
|---|
| 2026.08.14 | ₩86,021 | ₩87,102 | ₩85,754 | ₩86,461 | +0.51% | 144.3만 |
|---|
| 2026.08.13 | ₩85,700 | ₩86,354 | ₩84,726 | ₩85,580 | -0.14% | 176.8만 |
|---|
| 2026.08.12 | ₩84,739 | ₩86,368 | ₩84,673 | ₩85,340 | +0.71% | 224.5만 |
|---|
| 2026.08.11 | ₩86,274 | ₩86,755 | ₩84,272 | ₩85,046 | -1.42% | 156.6만 |
|---|
| 2026.08.10 | ₩85,006 | ₩86,915 | ₩85,006 | ₩86,474 | +1.73% | 246.4만 |
|---|
| 2026.08.07 | ₩86,207 | ₩86,728 | ₩84,393 | ₩84,793 | -1.64% | 349.9만 |
|---|
| 2026.08.06 | ₩86,408 | ₩88,556 | ₩85,847 | ₩86,434 | +0.03% | 438.7만 |
|---|
| 2026.08.05 | ₩93,707 | ₩94,841 | ₩84,139 | ₩87,382 | -6.75% | 865.2만 |
|---|
| 2026.08.04 | ₩100,860 | ₩103,262 | ₩98,458 | ₩100,900 | +0.04% | 324.4만 |
|---|
| 2026.08.03 | ₩98,605 | ₩102,341 | ₩98,605 | ₩100,673 | +2.10% | 181.5만 |
|---|
| 2026.07.31 | ₩99,659 | ₩100,620 | ₩99,365 | ₩99,939 | +0.28% | 180.6만 |
|---|
| 2026.07.30 | ₩101,420 | ₩102,408 | ₩98,805 | ₩101,194 | -0.22% | 168.2만 |
|---|
| 2026.07.29 | ₩100,513 | ₩104,143 | ₩100,073 | ₩103,676 | +3.15% | 220.3만 |
|---|
| 2026.07.28 | ₩97,697 | ₩100,687 | ₩97,457 | ₩100,326 | +2.69% | 133.8만 |
|---|
| 2026.07.27 | ₩96,630 | ₩98,391 | ₩96,229 | ₩96,576 | -0.06% | 132.8만 |
|---|
| 2026.07.24 | ₩94,428 | ₩96,523 | ₩93,787 | ₩95,615 | +1.26% | 191.8만 |
|---|
| 2026.07.23 | ₩96,443 | ₩97,057 | ₩93,520 | ₩93,640 | -2.91% | 150.6만 |
|---|
| 2026.07.22 | ₩99,632 | ₩99,632 | ₩96,923 | ₩97,404 | -2.24% | 115.2만 |
|---|
| 2026.07.21 | ₩100,046 | ₩100,420 | ₩98,058 | ₩99,672 | -0.37% | 165.5만 |
|---|
| 2026.07.20 | ₩101,300 | ₩102,395 | ₩100,420 | ₩100,473 | -0.82% | 128.7만 |
|---|
| 2026.07.17 | ₩101,167 | ₩103,049 | ₩100,153 | ₩101,327 | +0.16% | 116.6만 |
|---|
| 2026.07.16 | ₩99,312 | ₩102,501 | ₩99,299 | ₩102,368 | +3.08% | 109.4만 |
|---|
| 2026.07.15 | ₩97,043 | ₩100,713 | ₩97,030 | ₩100,380 | +3.44% | 123.3만 |
|---|
| 2026.07.14 | ₩99,419 | ₩99,445 | ₩97,110 | ₩97,390 | -2.04% | 137.9만 |
|---|
| 2026.07.13 | ₩100,727 | ₩103,449 | ₩99,445 | ₩100,139 | -0.58% | 262.6만 |
|---|
| 2026.07.10 | ₩100,046 | ₩100,393 | ₩99,365 | ₩100,033 | -0.01% | 121.3만 |
|---|
| 2026.07.09 | ₩96,763 | ₩99,419 | ₩96,656 | ₩99,152 | +2.47% | 127.6만 |
|---|
| 2026.07.08 | ₩98,605 | ₩98,778 | ₩97,497 | ₩97,631 | -0.99% | 112.8만 |
|---|
| 2026.07.07 | ₩98,752 | ₩99,566 | ₩97,764 | ₩98,378 | -0.38% | 129.4만 |
|---|
| 2026.07.06 | ₩98,231 | ₩98,738 | ₩96,563 | ₩97,777 | -0.46% | 150.5만 |
|---|
| 2026.07.02 | ₩95,789 | ₩98,685 | ₩95,442 | ₩98,551 | +2.88% | 151.6만 |
|---|
| 2026.07.01 | ₩93,961 | ₩98,018 | ₩93,894 | ₩95,802 | +1.96% | 186.2만 |
|---|
| 2026.06.30 | ₩94,081 | ₩95,575 | ₩93,160 | ₩93,387 | -0.74% | 194.6만 |
|---|
| 2026.06.29 | ₩94,882 | ₩94,882 | ₩92,773 | ₩94,281 | -0.63% | 213.3만 |
|---|
| 2026.06.26 | ₩91,852 | ₩94,588 | ₩91,532 | ₩94,588 | +2.98% | 292.5만 |
|---|
| 2026.06.25 | ₩94,761 | ₩95,509 | ₩91,439 | ₩91,505 | -3.44% | 177.8만 |
|---|
| 2026.06.24 | ₩95,549 | ₩96,576 | ₩94,788 | ₩95,042 | -0.53% | 159.8만 |
|---|
| 2026.06.23 | ₩97,030 | ₩98,058 | ₩96,323 | ₩97,190 | +0.17% | 210.3만 |
|---|
| 2026.06.22 | ₩97,163 | ₩97,657 | ₩95,575 | ₩96,189 | -1.00% | 185.7만 |
|---|
| 2026.06.18 | ₩98,965 | ₩99,219 | ₩96,576 | ₩97,497 | -1.48% | 368.8만 |
|---|
| 2026.06.17 | ₩98,778 | ₩101,074 | ₩98,365 | ₩99,365 | +0.59% | 194.8만 |
|---|
| 2026.06.16 | ₩97,937 | ₩99,285 | ₩97,310 | ₩98,525 | +0.60% | 157.5만 |
|---|
| 2026.06.15 | ₩98,431 | ₩99,365 | ₩97,697 | ₩98,485 | +0.05% | 137.8만 |
|---|
| 2026.06.12 | ₩99,325 | ₩99,699 | ₩97,497 | ₩97,924 | -1.41% | 181.7만 |
|---|
| 2026.06.11 | ₩97,204 | ₩99,699 | ₩96,363 | ₩99,018 | +1.87% | 239.2만 |
|---|
| 2026.06.10 | ₩98,578 | ₩99,192 | ₩96,736 | ₩97,417 | -1.18% | 176.7만 |
|---|
| 2026.06.09 | ₩98,872 | ₩100,566 | ₩98,151 | ₩98,204 | -0.67% | 183.8만 |
|---|
| 2026.06.08 | ₩101,754 | ₩102,501 | ₩98,498 | ₩98,778 | -2.92% | 187.5만 |
|---|
| 2026.06.05 | ₩100,767 | ₩102,622 | ₩100,540 | ₩102,595 | +1.81% | 151.8만 |
|---|
| 2026.06.04 | ₩101,461 | ₩102,808 | ₩100,166 | ₩100,420 | -1.03% | 104.1만 |
|---|
| 2026.06.03 | ₩100,566 | ₩101,033 | ₩98,391 | ₩100,313 | -0.25% | 163.1만 |
|---|
| 2026.06.02 | ₩101,474 | ₩101,474 | ₩99,832 | ₩100,406 | -1.05% | 171.6만 |
|---|
| 2026.06.01 | ₩100,219 | ₩101,928 | ₩99,165 | ₩101,701 | +1.48% | 130.8만 |
|---|
| 2026.05.29 | ₩100,099 | ₩101,220 | ₩99,192 | ₩100,366 | +0.27% | 196.2만 |
|---|
| 2026.05.28 | ₩99,712 | ₩101,407 | ₩98,738 | ₩100,086 | +0.37% | 219.2만 |
|---|
| 2026.05.27 | ₩99,632 | ₩101,167 | ₩98,912 | ₩99,819 | +0.19% | 136.5만 |
|---|
| 2026.05.26 | ₩99,299 | ₩100,740 | ₩98,338 | ₩100,073 | +0.78% | 145.1만 |
|---|
| 2026.05.22 | ₩99,098 | ₩100,086 | ₩98,244 | ₩100,033 | +0.94% | 131.9만 |
|---|
| 2026.05.21 | ₩98,698 | ₩99,672 | ₩97,377 | ₩99,098 | +0.41% | 132.6만 |
|---|
| 2026.05.20 | ₩100,326 | ₩100,446 | ₩98,058 | ₩99,192 | -1.13% | 135.9만 |
|---|
| 2026.05.19 | ₩102,622 | ₩102,995 | ₩99,512 | ₩100,433 | -2.13% | 195.4만 |
|---|
| 2026.05.18 | ₩99,592 | ₩103,142 | ₩99,592 | ₩102,328 | +2.75% | 204.7만 |
|---|
| 2026.05.15 | ₩101,047 | ₩101,060 | ₩98,898 | ₩99,392 | -1.64% | 185.6만 |
|---|
| 2026.05.14 | ₩103,315 | ₩103,783 | ₩99,872 | ₩100,753 | -2.48% | 155.7만 |
|---|
| 2026.05.13 | ₩104,009 | ₩104,009 | ₩101,647 | ₩102,755 | -1.21% | 116.8만 |
|---|
| 2026.05.12 | ₩103,622 | ₩105,010 | ₩101,888 | ₩104,063 | +0.42% | 178.3만 |
|---|
| 2026.05.11 | ₩105,824 | ₩106,705 | ₩101,901 | ₩103,195 | -2.48% | 197.4만 |
|---|
| 2026.05.08 | ₩107,172 | ₩108,080 | ₩105,517 | ₩105,971 | -1.12% | 183.9만 |
|---|
| 2026.05.07 | ₩112,030 | ₩112,630 | ₩106,945 | ₩106,999 | -4.49% | 255.4만 |
|---|
| 2026.05.06 | ₩110,722 | ₩116,100 | ₩109,427 | ₩111,669 | +0.86% | 489.8만 |
|---|
| 2026.05.05 | ₩104,410 | ₩105,451 | ₩102,942 | ₩103,102 | -1.25% | 336.4만 |
|---|
| 2026.05.04 | ₩104,490 | ₩105,704 | ₩103,823 | ₩104,396 | -0.09% | 193.2만 |
|---|
| 2026.05.01 | ₩106,118 | ₩107,132 | ₩104,757 | ₩105,050 | -1.01% | 297.4만 |
|---|
| 2026.04.30 | ₩105,170 | ₩106,371 | ₩105,090 | ₩105,464 | +0.28% | 155만 |
|---|
| 2026.04.29 | ₩104,570 | ₩105,611 | ₩103,582 | ₩105,464 | +0.86% | 184.5만 |
|---|
| 2026.04.28 | ₩107,252 | ₩107,559 | ₩104,089 | ₩104,717 | -2.36% | 190.2만 |
|---|
| 2026.04.27 | ₩107,906 | ₩109,281 | ₩106,051 | ₩106,238 | -1.55% | 175.6만 |
|---|
| 2026.04.24 | ₩106,999 | ₩108,093 | ₩105,691 | ₩107,946 | +0.89% | 134.8만 |
|---|
| 2026.04.23 | ₩107,119 | ₩108,760 | ₩106,919 | ₩107,332 | +0.20% | 132.5만 |
|---|
| 2026.04.22 | ₩109,214 | ₩109,748 | ₩107,025 | ₩107,359 | -1.70% | 200.3만 |
|---|
| 2026.04.21 | ₩106,678 | ₩109,241 | ₩106,505 | ₩108,920 | +2.10% | 190.9만 |
|---|
| 2026.04.20 | ₩105,811 | ₩107,279 | ₩105,557 | ₩107,212 | +1.32% | 255.2만 |
|---|
| 2026.04.17 | ₩103,916 | ₩106,118 | ₩101,394 | ₩106,064 | +2.07% | 350.1만 |
|---|
| 2026.04.16 | ₩108,680 | ₩109,067 | ₩102,595 | ₩103,956 | -4.35% | 293.6만 |
|---|
| 2026.04.15 | ₩107,746 | ₩109,027 | ₩107,279 | ₩108,226 | +0.45% | 186.5만 |
|---|
| 2026.04.14 | ₩105,344 | ₩107,719 | ₩105,050 | ₩107,719 | +2.25% | 154.5만 |
|---|
| 2026.04.13 | ₩105,317 | ₩106,078 | ₩103,556 | ₩105,878 | +0.53% | 195.4만 |
|---|
| 2026.04.10 | ₩109,547 | ₩110,055 | ₩105,117 | ₩105,437 | -3.75% | 265.1만 |
|---|
| 2026.04.09 | ₩112,870 | ₩113,070 | ₩108,880 | ₩110,068 | -2.48% | 238.3만 |
|---|
| 2026.04.08 | ₩114,205 | ₩114,672 | ₩111,856 | ₩113,044 | -1.02% | 253.4만 |
|---|
| 2026.04.07 | ₩113,351 | ₩116,233 | ₩113,351 | ₩114,578 | +1.08% | 202.2만 |
|---|
| 2026.04.06 | ₩113,965 | ₩114,659 | ₩113,431 | ₩113,618 | -0.30% | 143.7만 |
|---|
| 2026.04.02 | ₩113,751 | ₩114,992 | ₩113,004 | ₩114,352 | +0.53% | 125.9만 |
|---|
| 2026.04.01 | ₩111,496 | ₩113,965 | ₩110,989 | ₩113,951 | +2.20% | 175.4만 |
|---|
| 2026.03.31 | ₩111,990 | ₩112,470 | ₩110,762 | ₩111,736 | -0.23% | 177.2만 |
|---|
| 2026.03.30 | ₩111,296 | ₩111,896 | ₩110,762 | ₩111,095 | -0.18% | 148.1만 |
|---|
| 2026.03.27 | ₩110,548 | ₩110,962 | ₩109,761 | ₩110,482 | -0.06% | 153.1만 |
|---|
| 2026.03.26 | ₩113,271 | ₩114,005 | ₩110,562 | ₩110,708 | -2.26% | 286.6만 |
|---|
| 2026.03.25 | ₩112,870 | ₩114,245 | ₩111,936 | ₩113,658 | +0.70% | 170.4만 |
|---|
| 2026.03.24 | ₩110,802 | ₩112,950 | ₩110,762 | ₩112,310 | +1.36% | 270.8만 |
|---|
| 2026.03.23 | ₩107,426 | ₩110,602 | ₩105,811 | ₩110,348 | +2.72% | 239.7만 |
|---|
| 2026.03.20 | ₩108,146 | ₩109,841 | ₩106,798 | ₩108,053 | -0.09% | 509.7만 |
|---|
| 2026.03.19 | ₩107,319 | ₩109,014 | ₩107,025 | ₩108,467 | +1.07% | 301.1만 |
|---|
| 2026.03.18 | ₩106,638 | ₩107,746 | ₩106,358 | ₩107,292 | +0.61% | 175만 |
|---|
| 2026.03.17 | ₩106,919 | ₩108,013 | ₩106,371 | ₩107,065 | +0.14% | 116.4만 |
|---|
| 2026.03.16 | ₩106,278 | ₩107,439 | ₩106,278 | ₩106,425 | +0.14% | 144만 |
|---|
| 2026.03.13 | ₩104,650 | ₩105,891 | ₩103,929 | ₩105,838 | +1.13% | 232.2만 |
|---|
| 2026.03.12 | ₩104,356 | ₩104,863 | ₩103,676 | ₩104,170 | -0.18% | 171.6만 |
|---|
| 2026.03.11 | ₩104,957 | ₩105,357 | ₩104,316 | ₩104,396 | -0.53% | 134.6만 |
|---|
| 2026.03.10 | ₩107,532 | ₩107,799 | ₩105,184 | ₩105,197 | -2.17% | 189.7만 |
|---|
| 2026.03.09 | ₩106,812 | ₩108,280 | ₩105,784 | ₩107,839 | +0.96% | 250.6만 |
|---|
| 2026.03.06 | ₩108,427 | ₩109,160 | ₩103,889 | ₩107,346 | -1.00% | 257.6만 |
|---|
| 2026.03.05 | ₩108,026 | ₩110,415 | ₩108,026 | ₩109,361 | +1.24% | 411.5만 |
|---|
| 2026.03.04 | ₩108,640 | ₩109,214 | ₩106,852 | ₩108,253 | -0.36% | 310.3만 |
|---|
| 2026.03.03 | ₩106,171 | ₩108,747 | ₩105,651 | ₩108,640 | +2.33% | 257.1만 |
|---|
| 2026.03.02 | ₩105,931 | ₩108,173 | ₩105,424 | ₩107,319 | +1.31% | 222.5만 |
|---|
| 2026.02.27 | ₩105,424 | ₩106,638 | ₩105,237 | ₩106,478 | +1.00% | 271.8만 |
|---|
| 2026.02.26 | ₩103,889 | ₩105,971 | ₩102,862 | ₩105,210 | +1.27% | 210.3만 |
|---|
| 2026.02.25 | ₩101,380 | ₩104,436 | ₩101,380 | ₩103,262 | +1.86% | 286.1만 |
|---|
| 2026.02.24 | ₩100,673 | ₩101,394 | ₩98,378 | ₩101,207 | +0.53% | 190.6만 |
|---|
| 2026.02.23 | ₩104,023 | ₩104,583 | ₩98,965 | ₩100,473 | -3.41% | 239만 |
|---|
| 2026.02.20 | ₩101,434 | ₩104,423 | ₩101,260 | ₩104,076 | +2.60% | 251.6만 |
|---|
| 2026.02.19 | ₩100,593 | ₩101,888 | ₩100,593 | ₩100,740 | +0.15% | 174.1만 |
|---|
| 2026.02.18 | ₩100,433 | ₩100,860 | ₩97,617 | ₩100,753 | +0.32% | 282.2만 |
|---|
| 2026.02.17 | ₩98,031 | ₩99,539 | ₩97,137 | ₩98,792 | +0.78% | 257.8만 |
|---|
| 2026.02.13 | ₩97,377 | ₩98,752 | ₩96,216 | ₩97,337 | -0.04% | 279.6만 |
|---|
| 2026.02.12 | ₩95,722 | ₩96,736 | ₩94,401 | ₩96,483 | +0.79% | 395만 |
|---|
| 2026.02.11 | ₩94,468 | ₩95,362 | ₩93,654 | ₩95,255 | +0.83% | 306.4만 |
|---|
| 2026.02.10 | ₩93,240 | ₩94,495 | ₩92,613 | ₩94,374 | +1.22% | 296.6만 |
|---|
| 2026.02.09 | ₩90,611 | ₩92,746 | ₩90,611 | ₩91,625 | +1.12% | 362.3만 |
|---|
| 2026.02.06 | ₩92,600 | ₩93,294 | ₩90,785 | ₩90,891 | -1.84% | 425.3만 |
|---|
| 2026.02.05 | ₩90,157 | ₩92,826 | ₩89,690 | ₩92,226 | +2.29% | 487.2만 |
|---|
| 2026.02.04 | ₩83,205 | ₩90,358 | ₩78,561 | ₩90,251 | +8.47% | 942.9만 |
|---|
| 2026.02.03 | ₩97,751 | ₩98,138 | ₩96,189 | ₩96,363 | -1.42% | 496.2만 |
|---|
| 2026.02.02 | ₩97,884 | ₩98,805 | ₩96,763 | ₩98,351 | +0.48% | 201.4만 |
|---|
| 2026.01.30 | ₩97,524 | ₩98,485 | ₩96,843 | ₩97,831 | +0.31% | 191.5만 |
|---|
| 2026.01.29 | ₩96,897 | ₩97,804 | ₩96,483 | ₩97,804 | +0.94% | 174.7만 |
|---|
| 2026.01.28 | ₩97,043 | ₩98,004 | ₩96,683 | ₩96,843 | -0.21% | 155.1만 |
|---|
| 2026.01.27 | ₩97,711 | ₩98,298 | ₩96,029 | ₩97,177 | -0.55% | 101.9만 |
|---|
| 2026.01.26 | ₩96,750 | ₩97,230 | ₩96,243 | ₩97,217 | +0.48% | 122.5만 |
|---|
| 2026.01.23 | ₩95,082 | ₩96,483 | ₩94,748 | ₩96,430 | +1.42% | 124.1만 |
|---|
| 2026.01.22 | ₩94,695 | ₩95,682 | ₩94,655 | ₩95,095 | +0.42% | 104.5만 |
|---|
| 2026.01.21 | ₩94,001 | ₩94,935 | ₩93,374 | ₩94,601 | +0.64% | 158.4만 |
|---|
| 2026.01.20 | ₩95,589 | ₩96,176 | ₩93,294 | ₩93,801 | -1.87% | 157.9만 |
|---|
| 2026.01.16 | ₩95,148 | ₩95,589 | ₩94,975 | ₩95,402 | +0.27% | 86만 |
|---|
| 2026.01.15 | ₩95,802 | ₩96,510 | ₩95,228 | ₩95,509 | -0.31% | 119만 |
|---|
| 2026.01.14 | ₩94,988 | ₩96,283 | ₩94,841 | ₩95,749 | +0.80% | 120만 |
|---|
| 2026.01.13 | ₩93,841 | ₩95,415 | ₩93,827 | ₩95,162 | +1.41% | 114.9만 |
|---|
| 2026.01.12 | ₩94,975 | ₩95,228 | ₩93,667 | ₩94,121 | -0.90% | 138.4만 |
|---|
| 2026.01.09 | ₩95,215 | ₩95,802 | ₩94,708 | ₩94,841 | -0.39% | 115만 |
|---|
| 2026.01.08 | ₩95,215 | ₩95,949 | ₩94,468 | ₩95,615 | +0.42% | 212.3만 |
|---|
| 2026.01.07 | ₩92,586 | ₩95,135 | ₩92,586 | ₩95,082 | +2.70% | 154.2만 |
|---|
| 2026.01.06 | ₩93,120 | ₩93,507 | ₩92,253 | ₩92,600 | -0.56% | 150만 |
|---|
| 2026.01.05 | ₩92,439 | ₩94,108 | ₩92,239 | ₩93,560 | +1.21% | 176.5만 |
|---|
| 2026.01.02 | ₩92,199 | ₩93,307 | ₩91,665 | ₩93,173 | +1.06% | 163.5만 |
|---|
| 2025.12.31 | ₩92,720 | ₩93,160 | ₩92,560 | ₩92,640 | -0.09% | 120.4만 |
|---|
| 2025.12.30 | ₩93,013 | ₩93,307 | ₩92,893 | ₩93,080 | +0.07% | 91.4만 |
|---|
| 2025.12.29 | ₩93,627 | ₩94,308 | ₩92,439 | ₩92,786 | -0.90% | 149.3만 |
|---|
| 2025.12.26 | ₩94,521 | ₩94,748 | ₩93,334 | ₩93,627 | -0.95% | 107.4만 |
|---|
| 2025.12.24 | ₩94,228 | ₩95,055 | ₩94,228 | ₩94,761 | +0.57% | 45.3만 |
|---|
| 2025.12.23 | ₩94,361 | ₩94,695 | ₩93,947 | ₩94,361 | 0.00% | 178.4만 |
|---|
| 2025.12.22 | ₩94,468 | ₩94,815 | ₩93,814 | ₩94,108 | -0.38% | 170.2만 |
|---|
| 2025.12.19 | ₩94,161 | ₩94,841 | ₩94,108 | ₩94,468 | +0.33% | 374.7만 |
|---|
| 2025.12.18 | ₩92,626 | ₩94,548 | ₩92,092 | ₩94,254 | +1.76% | 233.9만 |
|---|
| 2025.12.17 | ₩89,957 | ₩93,040 | ₩89,757 | ₩92,746 | +3.10% | 273.5만 |
|---|
| 2025.12.16 | ₩90,745 | ₩90,971 | ₩89,237 | ₩89,811 | -1.03% | 248.1만 |
|---|
| 2025.12.15 | ₩90,811 | ₩91,025 | ₩90,077 | ₩90,117 | -0.76% | 242.2만 |
|---|
| 2025.12.12 | ₩90,745 | ₩91,065 | ₩90,211 | ₩90,705 | -0.04% | 164.8만 |
|---|
| 2025.12.11 | ₩90,344 | ₩91,385 | ₩90,117 | ₩90,411 | +0.07% | 182.2만 |
|---|
| 2025.12.10 | ₩87,729 | ₩90,718 | ₩87,475 | ₩90,344 | +2.98% | 263.3만 |
|---|
| 2025.12.09 | ₩87,382 | ₩87,809 | ₩86,581 | ₩87,342 | -0.05% | 146.2만 |
|---|
| 2025.12.08 | ₩86,141 | ₩87,155 | ₩85,380 | ₩87,088 | +1.10% | 131.3만 |
|---|
| 2025.12.05 | ₩85,433 | ₩87,222 | ₩85,433 | ₩86,408 | +1.14% | 172.9만 |
|---|
| 2025.12.04 | ₩85,660 | ₩86,381 | ₩85,340 | ₩85,460 | -0.23% | 152.6만 |
|---|
| 2025.12.03 | ₩85,500 | ₩86,221 | ₩85,500 | ₩85,674 | +0.20% | 123.2만 |
|---|
| 2025.12.02 | ₩86,261 | ₩86,568 | ₩85,180 | ₩85,554 | -0.82% | 270.8만 |
|---|
| 2025.12.01 | ₩85,674 | ₩86,981 | ₩85,674 | ₩86,448 | +0.90% | 179.2만 |
|---|
| 2025.11.28 | ₩86,674 | ₩87,075 | ₩85,634 | ₩86,074 | -0.69% | 86.1만 |
|---|
| 2025.11.26 | ₩86,341 | ₩87,182 | ₩85,927 | ₩86,821 | +0.56% | 197만 |
|---|
| 2025.11.25 | ₩85,874 | ₩86,594 | ₩85,460 | ₩86,247 | +0.44% | 138.9만 |
|---|
| 2025.11.24 | ₩84,873 | ₩85,967 | ₩84,846 | ₩85,207 | +0.39% | 205.9만 |
|---|
| 2025.11.21 | ₩85,220 | ₩86,928 | ₩85,126 | ₩85,540 | +0.38% | 152만 |
|---|
| 2025.11.20 | ₩85,260 | ₩86,061 | ₩84,766 | ₩84,780 | -0.56% | 198.4만 |
|---|
| 2025.11.19 | ₩85,420 | ₩85,874 | ₩85,033 | ₩85,073 | -0.41% | 204만 |
|---|
| 2025.11.18 | ₩83,965 | ₩85,540 | ₩83,965 | ₩85,407 | +1.72% | 147.3만 |
|---|
| 2025.11.17 | ₩85,513 | ₩85,820 | ₩83,792 | ₩84,032 | -1.73% | 181만 |
|---|
| 2025.11.14 | ₩85,407 | ₩85,607 | ₩83,405 | ₩85,327 | -0.09% | 232.8만 |
|---|
| 2025.11.13 | ₩84,739 | ₩86,408 | ₩84,633 | ₩86,061 | +1.56% | 237.9만 |
|---|
| 2025.11.12 | ₩84,473 | ₩85,193 | ₩83,458 | ₩84,406 | -0.08% | 218.6만 |
|---|
| 2025.11.11 | ₩83,565 | ₩84,473 | ₩83,485 | ₩84,112 | +0.65% | 138.4만 |
|---|
| 2025.11.10 | ₩81,737 | ₩83,752 | ₩81,737 | ₩83,525 | +2.19% | 234.9만 |
|---|
| 2025.11.07 | ₩80,402 | ₩82,071 | ₩80,402 | ₩81,870 | +1.83% | 320.2만 |
|---|
| 2025.11.06 | ₩77,400 | ₩80,816 | ₩77,360 | ₩80,042 | +3.41% | 257만 |
|---|
| 2025.11.05 | ₩79,535 | ₩80,736 | ₩76,773 | ₩76,879 | -3.34% | 489.7만 |
|---|
| 2025.11.04 | ₩77,080 | ₩77,480 | ₩76,332 | ₩77,066 | -0.02% | 327.9만 |
|---|
| 2025.11.03 | ₩75,745 | ₩76,346 | ₩75,371 | ₩76,145 | +0.53% | 194.8만 |
|---|
| 2025.10.31 | ₩75,638 | ₩76,519 | ₩75,638 | ₩76,052 | +0.55% | 173.3만 |
|---|
| 2025.10.30 | ₩74,771 | ₩76,266 | ₩74,744 | ₩75,825 | +1.41% | 97.1만 |
|---|
| 2025.10.29 | ₩76,306 | ₩76,853 | ₩74,637 | ₩74,851 | -1.91% | 117.7만 |
|---|
| 2025.10.28 | ₩76,506 | ₩76,853 | ₩75,865 | ₩76,626 | +0.16% | 130만 |
|---|
| 2025.10.27 | ₩76,065 | ₩76,893 | ₩75,732 | ₩76,466 | +0.53% | 142.4만 |
|---|
| 2025.10.24 | ₩76,292 | ₩76,759 | ₩75,945 | ₩76,079 | -0.28% | 102.2만 |
|---|
| 2025.10.23 | ₩76,506 | ₩77,173 | ₩75,932 | ₩76,025 | -0.63% | 187.1만 |
|---|
| 2025.10.22 | ₩75,305 | ₩77,120 | ₩75,305 | ₩76,092 | +1.05% | 189.8만 |
|---|
| 2025.10.21 | ₩74,931 | ₩75,585 | ₩74,397 | ₩75,345 | +0.55% | 81.5만 |
|---|
| 2025.10.20 | ₩75,238 | ₩75,265 | ₩74,317 | ₩74,824 | -0.55% | 80.7만 |
|---|
| 2025.10.17 | ₩74,544 | ₩75,398 | ₩74,531 | ₩74,984 | +0.59% | 120만 |
|---|
| 2025.10.16 | ₩73,036 | ₩74,331 | ₩72,823 | ₩74,264 | +1.68% | 169.9만 |
|---|
| 2025.10.15 | ₩73,143 | ₩73,863 | ₩72,636 | ₩73,210 | +0.09% | 103.8만 |
|---|
| 2025.10.14 | ₩72,769 | ₩73,557 | ₩72,195 | ₩73,316 | +0.75% | 144.6만 |
|---|
| 2025.10.13 | ₩73,049 | ₩73,877 | ₩72,489 | ₩73,356 | +0.42% | 152.2만 |
|---|
| 2025.10.10 | ₩74,104 | ₩74,504 | ₩72,662 | ₩72,943 | -1.57% | 137.2만 |
|---|