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 | ₩88,885 | ₩89,339 | ₩87,191 | ₩88,485 | -0.45% | 188.2만 |
| 2026.10.08 | ₩87,484 | ₩88,965 | ₩87,244 | ₩88,858 | +1.57% | 209.7만 |
| 2026.10.07 | ₩85,176 | ₩86,644 | ₩84,349 | ₩86,590 | +1.66% | 199.9만 |
| 2026.10.06 | ₩85,723 | ₩86,083 | ₩84,335 | ₩85,483 | -0.28% | 160.2만 |
| 2026.10.05 | ₩83,535 | ₩85,963 | ₩82,734 | ₩85,389 | +2.22% | 211.7만 |
| 2026.10.02 | ₩83,722 | ₩84,736 | ₩78,652 | ₩83,655 | -0.08% | 503.5만 |
| 2026.10.01 | ₩85,336 | ₩85,363 | ₩84,002 | ₩85,003 | -0.39% | 160.3만 |
| 2026.09.30 | ₩83,188 | ₩86,083 | ₩82,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,989 |
| +2.17% |
| 263.7만 |
| 2026.09.29 | ₩85,550 | ₩85,896 | ₩82,374 | ₩83,148 | -2.81% | 325.5만 |
|---|
| 2026.09.28 | ₩85,096 | ₩86,457 | ₩83,388 | ₩85,616 | +0.61% | 307.3만 |
|---|
| 2026.09.25 | ₩83,695 | ₩86,604 | ₩83,388 | ₩85,163 | +1.75% | 363.1만 |
|---|
| 2026.09.24 | ₩83,722 | ₩85,256 | ₩82,561 | ₩84,122 | +0.48% | 498.1만 |
|---|
| 2026.09.23 | ₩87,057 | ₩87,057 | ₩82,454 | ₩82,574 | -5.15% | 670.4만 |
|---|
| 2026.09.22 | ₩93,822 | ₩94,289 | ₩84,696 | ₩87,324 | -6.93% | 835.2만 |
|---|
| 2026.09.21 | ₩94,088 | ₩94,435 | ₩92,567 | ₩94,102 | +0.01% | 298.7만 |
|---|
| 2026.09.18 | ₩93,061 | ₩94,235 | ₩92,381 | ₩93,675 | +0.66% | 793.5만 |
|---|
| 2026.09.17 | ₩96,623 | ₩96,623 | ₩92,954 | ₩93,315 | -3.42% | 327.1만 |
|---|
| 2026.09.16 | ₩95,249 | ₩97,891 | ₩94,929 | ₩96,610 | +1.43% | 261.5만 |
|---|
| 2026.09.15 | ₩95,143 | ₩97,998 | ₩94,102 | ₩95,676 | +0.56% | 307.4만 |
|---|
| 2026.09.14 | ₩90,673 | ₩94,062 | ₩90,580 | ₩93,848 | +3.50% | 232.3만 |
|---|
| 2026.09.11 | ₩89,125 | ₩89,485 | ₩87,724 | ₩89,232 | +0.12% | 140.2만 |
|---|
| 2026.09.10 | ₩88,952 | ₩89,245 | ₩87,978 | ₩88,818 | -0.15% | 248.4만 |
|---|
| 2026.09.09 | ₩90,259 | ₩90,593 | ₩87,698 | ₩88,858 | -1.55% | 370.7만 |
|---|
| 2026.09.08 | ₩89,018 | ₩90,713 | ₩88,165 | ₩90,673 | +1.86% | 207.2만 |
|---|
| 2026.09.04 | ₩89,472 | ₩90,726 | ₩88,578 | ₩89,766 | +0.33% | 202.3만 |
|---|
| 2026.09.03 | ₩91,140 | ₩91,647 | ₩89,405 | ₩89,472 | -1.83% | 126.9만 |
|---|
| 2026.09.02 | ₩90,446 | ₩91,433 | ₩89,619 | ₩90,299 | -0.16% | 171.1만 |
|---|
| 2026.09.01 | ₩90,059 | ₩91,447 | ₩89,632 | ₩90,366 | +0.34% | 157.9만 |
|---|
| 2026.08.31 | ₩90,620 | ₩90,806 | ₩89,579 | ₩89,752 | -0.96% | 245.4만 |
|---|
| 2026.08.28 | ₩91,460 | ₩91,940 | ₩90,379 | ₩90,940 | -0.57% | 99.5만 |
|---|
| 2026.08.27 | ₩90,686 | ₩91,287 | ₩89,806 | ₩90,886 | +0.22% | 144.2만 |
|---|
| 2026.08.26 | ₩91,687 | ₩92,968 | ₩90,953 | ₩91,287 | -0.44% | 192.4만 |
|---|
| 2026.08.25 | ₩90,393 | ₩91,754 | ₩89,566 | ₩91,540 | +1.27% | 175.4만 |
|---|
| 2026.08.24 | ₩87,671 | ₩90,179 | ₩87,671 | ₩90,046 | +2.71% | 219.2만 |
|---|
| 2026.08.21 | ₩87,618 | ₩88,565 | ₩87,137 | ₩87,644 | +0.03% | 185.5만 |
|---|
| 2026.08.20 | ₩87,564 | ₩88,632 | ₩86,430 | ₩87,124 | -0.50% | 142.5만 |
|---|
| 2026.08.19 | ₩87,031 | ₩88,885 | ₩86,724 | ₩88,004 | +1.12% | 146.4만 |
|---|
| 2026.08.18 | ₩87,031 | ₩88,271 | ₩86,604 | ₩86,817 | -0.25% | 137.6만 |
|---|
| 2026.08.17 | ₩86,177 | ₩87,217 | ₩85,510 | ₩87,084 | +1.05% | 153.4만 |
|---|
| 2026.08.14 | ₩86,003 | ₩87,084 | ₩85,736 | ₩86,443 | +0.51% | 144.3만 |
|---|
| 2026.08.13 | ₩85,683 | ₩86,337 | ₩84,709 | ₩85,563 | -0.14% | 176.8만 |
|---|
| 2026.08.12 | ₩84,722 | ₩86,350 | ₩84,656 | ₩85,323 | +0.71% | 224.5만 |
|---|
| 2026.08.11 | ₩86,257 | ₩86,737 | ₩84,255 | ₩85,029 | -1.42% | 156.6만 |
|---|
| 2026.08.10 | ₩84,989 | ₩86,897 | ₩84,989 | ₩86,457 | +1.73% | 246.4만 |
|---|
| 2026.08.07 | ₩86,190 | ₩86,710 | ₩84,375 | ₩84,776 | -1.64% | 349.9만 |
|---|
| 2026.08.06 | ₩86,390 | ₩88,538 | ₩85,830 | ₩86,417 | +0.03% | 438.7만 |
|---|
| 2026.08.05 | ₩93,688 | ₩94,822 | ₩84,122 | ₩87,364 | -6.75% | 865.2만 |
|---|
| 2026.08.04 | ₩100,840 | ₩103,241 | ₩98,438 | ₩100,880 | +0.04% | 324.4만 |
|---|
| 2026.08.03 | ₩98,585 | ₩102,321 | ₩98,585 | ₩100,653 | +2.10% | 181.5만 |
|---|
| 2026.07.31 | ₩99,639 | ₩100,599 | ₩99,345 | ₩99,919 | +0.28% | 180.6만 |
|---|
| 2026.07.30 | ₩101,400 | ₩102,387 | ₩98,785 | ₩101,173 | -0.22% | 168.2만 |
|---|
| 2026.07.29 | ₩100,493 | ₩104,122 | ₩100,052 | ₩103,655 | +3.15% | 220.3만 |
|---|
| 2026.07.28 | ₩97,678 | ₩100,666 | ₩97,437 | ₩100,306 | +2.69% | 133.8만 |
|---|
| 2026.07.27 | ₩96,610 | ₩98,371 | ₩96,210 | ₩96,557 | -0.06% | 132.8만 |
|---|
| 2026.07.24 | ₩94,409 | ₩96,503 | ₩93,768 | ₩95,596 | +1.26% | 191.8만 |
|---|
| 2026.07.23 | ₩96,423 | ₩97,037 | ₩93,501 | ₩93,622 | -2.91% | 150.6만 |
|---|
| 2026.07.22 | ₩99,612 | ₩99,612 | ₩96,904 | ₩97,384 | -2.24% | 115.2만 |
|---|
| 2026.07.21 | ₩100,026 | ₩100,399 | ₩98,038 | ₩99,652 | -0.37% | 165.5만 |
|---|
| 2026.07.20 | ₩101,280 | ₩102,374 | ₩100,399 | ₩100,453 | -0.82% | 128.7만 |
|---|
| 2026.07.17 | ₩101,146 | ₩103,028 | ₩100,132 | ₩101,307 | +0.16% | 116.6만 |
|---|
| 2026.07.16 | ₩99,292 | ₩102,481 | ₩99,279 | ₩102,347 | +3.08% | 109.4만 |
|---|
| 2026.07.15 | ₩97,024 | ₩100,693 | ₩97,010 | ₩100,359 | +3.44% | 123.3만 |
|---|
| 2026.07.14 | ₩99,399 | ₩99,425 | ₩97,090 | ₩97,371 | -2.04% | 137.9만 |
|---|
| 2026.07.13 | ₩100,706 | ₩103,428 | ₩99,425 | ₩100,119 | -0.58% | 262.6만 |
|---|
| 2026.07.10 | ₩100,026 | ₩100,373 | ₩99,345 | ₩100,012 | -0.01% | 121.3만 |
|---|
| 2026.07.09 | ₩96,744 | ₩99,399 | ₩96,637 | ₩99,132 | +2.47% | 127.6만 |
|---|
| 2026.07.08 | ₩98,585 | ₩98,758 | ₩97,477 | ₩97,611 | -0.99% | 112.8만 |
|---|
| 2026.07.07 | ₩98,732 | ₩99,545 | ₩97,744 | ₩98,358 | -0.38% | 129.4만 |
|---|
| 2026.07.06 | ₩98,211 | ₩98,718 | ₩96,543 | ₩97,758 | -0.46% | 150.5만 |
|---|
| 2026.07.02 | ₩95,770 | ₩98,665 | ₩95,423 | ₩98,531 | +2.88% | 151.6만 |
|---|
| 2026.07.01 | ₩93,942 | ₩97,998 | ₩93,875 | ₩95,783 | +1.96% | 186.2만 |
|---|
| 2026.06.30 | ₩94,062 | ₩95,556 | ₩93,141 | ₩93,368 | -0.74% | 194.6만 |
|---|
| 2026.06.29 | ₩94,862 | ₩94,862 | ₩92,754 | ₩94,262 | -0.63% | 213.3만 |
|---|
| 2026.06.26 | ₩91,834 | ₩94,569 | ₩91,513 | ₩94,569 | +2.98% | 292.5만 |
|---|
| 2026.06.25 | ₩94,742 | ₩95,489 | ₩91,420 | ₩91,487 | -3.44% | 177.8만 |
|---|
| 2026.06.24 | ₩95,529 | ₩96,557 | ₩94,769 | ₩95,022 | -0.53% | 159.8만 |
|---|
| 2026.06.23 | ₩97,010 | ₩98,038 | ₩96,303 | ₩97,171 | +0.17% | 210.3만 |
|---|
| 2026.06.22 | ₩97,144 | ₩97,637 | ₩95,556 | ₩96,170 | -1.00% | 185.7만 |
|---|
| 2026.06.18 | ₩98,945 | ₩99,199 | ₩96,557 | ₩97,477 | -1.48% | 368.8만 |
|---|
| 2026.06.17 | ₩98,758 | ₩101,053 | ₩98,345 | ₩99,345 | +0.59% | 194.8만 |
|---|
| 2026.06.16 | ₩97,918 | ₩99,265 | ₩97,291 | ₩98,505 | +0.60% | 157.5만 |
|---|
| 2026.06.15 | ₩98,411 | ₩99,345 | ₩97,678 | ₩98,465 | +0.05% | 137.8만 |
|---|
| 2026.06.12 | ₩99,305 | ₩99,679 | ₩97,477 | ₩97,904 | -1.41% | 181.7만 |
|---|
| 2026.06.11 | ₩97,184 | ₩99,679 | ₩96,343 | ₩98,998 | +1.87% | 239.2만 |
|---|
| 2026.06.10 | ₩98,558 | ₩99,172 | ₩96,717 | ₩97,397 | -1.18% | 176.7만 |
|---|
| 2026.06.09 | ₩98,852 | ₩100,546 | ₩98,131 | ₩98,185 | -0.67% | 183.8만 |
|---|
| 2026.06.08 | ₩101,734 | ₩102,481 | ₩98,478 | ₩98,758 | -2.92% | 187.5만 |
|---|
| 2026.06.05 | ₩100,746 | ₩102,601 | ₩100,519 | ₩102,574 | +1.81% | 151.8만 |
|---|
| 2026.06.04 | ₩101,440 | ₩102,788 | ₩100,146 | ₩100,399 | -1.03% | 104.1만 |
|---|
| 2026.06.03 | ₩100,546 | ₩101,013 | ₩98,371 | ₩100,293 | -0.25% | 163.1만 |
|---|
| 2026.06.02 | ₩101,453 | ₩101,453 | ₩99,812 | ₩100,386 | -1.05% | 171.6만 |
|---|
| 2026.06.01 | ₩100,199 | ₩101,907 | ₩99,145 | ₩101,680 | +1.48% | 130.8만 |
|---|
| 2026.05.29 | ₩100,079 | ₩101,200 | ₩99,172 | ₩100,346 | +0.27% | 196.2만 |
|---|
| 2026.05.28 | ₩99,692 | ₩101,387 | ₩98,718 | ₩100,066 | +0.37% | 219.2만 |
|---|
| 2026.05.27 | ₩99,612 | ₩101,146 | ₩98,892 | ₩99,799 | +0.19% | 136.5만 |
|---|
| 2026.05.26 | ₩99,279 | ₩100,720 | ₩98,318 | ₩100,052 | +0.78% | 145.1만 |
|---|
| 2026.05.22 | ₩99,078 | ₩100,066 | ₩98,225 | ₩100,012 | +0.94% | 131.9만 |
|---|
| 2026.05.21 | ₩98,678 | ₩99,652 | ₩97,357 | ₩99,078 | +0.41% | 132.6만 |
|---|
| 2026.05.20 | ₩100,306 | ₩100,426 | ₩98,038 | ₩99,172 | -1.13% | 135.9만 |
|---|
| 2026.05.19 | ₩102,601 | ₩102,974 | ₩99,492 | ₩100,413 | -2.13% | 195.4만 |
|---|
| 2026.05.18 | ₩99,572 | ₩103,121 | ₩99,572 | ₩102,307 | +2.75% | 204.7만 |
|---|
| 2026.05.15 | ₩101,026 | ₩101,040 | ₩98,878 | ₩99,372 | -1.64% | 185.6만 |
|---|
| 2026.05.14 | ₩103,295 | ₩103,762 | ₩99,852 | ₩100,733 | -2.48% | 155.7만 |
|---|
| 2026.05.13 | ₩103,988 | ₩103,988 | ₩101,627 | ₩102,734 | -1.21% | 116.8만 |
|---|
| 2026.05.12 | ₩103,601 | ₩104,989 | ₩101,867 | ₩104,042 | +0.42% | 178.3만 |
|---|
| 2026.05.11 | ₩105,803 | ₩106,683 | ₩101,880 | ₩103,174 | -2.48% | 197.4만 |
|---|
| 2026.05.08 | ₩107,150 | ₩108,058 | ₩105,496 | ₩105,950 | -1.12% | 183.9만 |
|---|
| 2026.05.07 | ₩112,007 | ₩112,607 | ₩106,924 | ₩106,977 | -4.49% | 255.4만 |
|---|
| 2026.05.06 | ₩110,699 | ₩116,076 | ₩109,405 | ₩111,647 | +0.86% | 489.8만 |
|---|
| 2026.05.05 | ₩104,389 | ₩105,429 | ₩102,921 | ₩103,081 | -1.25% | 336.4만 |
|---|
| 2026.05.04 | ₩104,469 | ₩105,683 | ₩103,802 | ₩104,375 | -0.09% | 193.2만 |
|---|
| 2026.05.01 | ₩106,096 | ₩107,110 | ₩104,735 | ₩105,029 | -1.01% | 297.4만 |
|---|
| 2026.04.30 | ₩105,149 | ₩106,350 | ₩105,069 | ₩105,443 | +0.28% | 155만 |
|---|
| 2026.04.29 | ₩104,549 | ₩105,589 | ₩103,561 | ₩105,443 | +0.86% | 184.5만 |
|---|
| 2026.04.28 | ₩107,230 | ₩107,537 | ₩104,068 | ₩104,695 | -2.36% | 190.2만 |
|---|
| 2026.04.27 | ₩107,884 | ₩109,258 | ₩106,030 | ₩106,216 | -1.55% | 175.6만 |
|---|
| 2026.04.24 | ₩106,977 | ₩108,071 | ₩105,669 | ₩107,924 | +0.89% | 134.8만 |
|---|
| 2026.04.23 | ₩107,097 | ₩108,738 | ₩106,897 | ₩107,311 | +0.20% | 132.5만 |
|---|
| 2026.04.22 | ₩109,192 | ₩109,725 | ₩107,004 | ₩107,337 | -1.70% | 200.3만 |
|---|
| 2026.04.21 | ₩106,657 | ₩109,218 | ₩106,483 | ₩108,898 | +2.10% | 190.9만 |
|---|
| 2026.04.20 | ₩105,790 | ₩107,257 | ₩105,536 | ₩107,190 | +1.32% | 255.2만 |
|---|
| 2026.04.17 | ₩103,895 | ₩106,096 | ₩101,373 | ₩106,043 | +2.07% | 350.1만 |
|---|
| 2026.04.16 | ₩108,658 | ₩109,045 | ₩102,574 | ₩103,935 | -4.35% | 293.6만 |
|---|
| 2026.04.15 | ₩107,724 | ₩109,005 | ₩107,257 | ₩108,204 | +0.45% | 186.5만 |
|---|
| 2026.04.14 | ₩105,323 | ₩107,697 | ₩105,029 | ₩107,697 | +2.25% | 154.5만 |
|---|
| 2026.04.13 | ₩105,296 | ₩106,056 | ₩103,535 | ₩105,856 | +0.53% | 195.4만 |
|---|
| 2026.04.10 | ₩109,525 | ₩110,032 | ₩105,096 | ₩105,416 | -3.75% | 265.1만 |
|---|
| 2026.04.09 | ₩112,847 | ₩113,048 | ₩108,858 | ₩110,046 | -2.48% | 238.3만 |
|---|
| 2026.04.08 | ₩114,182 | ₩114,649 | ₩111,833 | ₩113,021 | -1.02% | 253.4만 |
|---|
| 2026.04.07 | ₩113,328 | ₩116,210 | ₩113,328 | ₩114,555 | +1.08% | 202.2만 |
|---|
| 2026.04.06 | ₩113,942 | ₩114,635 | ₩113,408 | ₩113,595 | -0.30% | 143.7만 |
|---|
| 2026.04.02 | ₩113,728 | ₩114,969 | ₩112,981 | ₩114,328 | +0.53% | 125.9만 |
|---|
| 2026.04.01 | ₩111,473 | ₩113,942 | ₩110,966 | ₩113,928 | +2.20% | 175.4만 |
|---|
| 2026.03.31 | ₩111,967 | ₩112,447 | ₩110,739 | ₩111,713 | -0.23% | 177.2만 |
|---|
| 2026.03.30 | ₩111,273 | ₩111,874 | ₩110,739 | ₩111,073 | -0.18% | 148.1만 |
|---|
| 2026.03.27 | ₩110,526 | ₩110,940 | ₩109,739 | ₩110,459 | -0.06% | 153.1만 |
|---|
| 2026.03.26 | ₩113,248 | ₩113,982 | ₩110,539 | ₩110,686 | -2.26% | 286.6만 |
|---|
| 2026.03.25 | ₩112,847 | ₩114,222 | ₩111,914 | ₩113,635 | +0.70% | 170.4만 |
|---|
| 2026.03.24 | ₩110,779 | ₩112,928 | ₩110,739 | ₩112,287 | +1.36% | 270.8만 |
|---|
| 2026.03.23 | ₩107,404 | ₩110,579 | ₩105,790 | ₩110,326 | +2.72% | 239.7만 |
|---|
| 2026.03.20 | ₩108,124 | ₩109,819 | ₩106,777 | ₩108,031 | -0.09% | 509.7만 |
|---|
| 2026.03.19 | ₩107,297 | ₩108,992 | ₩107,004 | ₩108,445 | +1.07% | 301.1만 |
|---|
| 2026.03.18 | ₩106,617 | ₩107,724 | ₩106,337 | ₩107,270 | +0.61% | 175만 |
|---|
| 2026.03.17 | ₩106,897 | ₩107,991 | ₩106,350 | ₩107,044 | +0.14% | 116.4만 |
|---|
| 2026.03.16 | ₩106,256 | ₩107,417 | ₩106,256 | ₩106,403 | +0.14% | 144만 |
|---|
| 2026.03.13 | ₩104,629 | ₩105,870 | ₩103,908 | ₩105,816 | +1.13% | 232.2만 |
|---|
| 2026.03.12 | ₩104,335 | ₩104,842 | ₩103,655 | ₩104,148 | -0.18% | 171.6만 |
|---|
| 2026.03.11 | ₩104,936 | ₩105,336 | ₩104,295 | ₩104,375 | -0.53% | 134.6만 |
|---|
| 2026.03.10 | ₩107,511 | ₩107,777 | ₩105,162 | ₩105,176 | -2.17% | 189.7만 |
|---|
| 2026.03.09 | ₩106,790 | ₩108,258 | ₩105,763 | ₩107,818 | +0.96% | 250.6만 |
|---|
| 2026.03.06 | ₩108,405 | ₩109,138 | ₩103,868 | ₩107,324 | -1.00% | 257.6만 |
|---|
| 2026.03.05 | ₩108,004 | ₩110,393 | ₩108,004 | ₩109,339 | +1.24% | 411.5만 |
|---|
| 2026.03.04 | ₩108,618 | ₩109,192 | ₩106,830 | ₩108,231 | -0.36% | 310.3만 |
|---|
| 2026.03.03 | ₩106,150 | ₩108,725 | ₩105,629 | ₩108,618 | +2.33% | 257.1만 |
|---|
| 2026.03.02 | ₩105,910 | ₩108,151 | ₩105,403 | ₩107,297 | +1.31% | 222.5만 |
|---|
| 2026.02.27 | ₩105,403 | ₩106,617 | ₩105,216 | ₩106,457 | +1.00% | 271.8만 |
|---|
| 2026.02.26 | ₩103,868 | ₩105,950 | ₩102,841 | ₩105,189 | +1.27% | 210.3만 |
|---|
| 2026.02.25 | ₩101,360 | ₩104,415 | ₩101,360 | ₩103,241 | +1.86% | 286.1만 |
|---|
| 2026.02.24 | ₩100,653 | ₩101,373 | ₩98,358 | ₩101,186 | +0.53% | 190.6만 |
|---|
| 2026.02.23 | ₩104,002 | ₩104,562 | ₩98,945 | ₩100,453 | -3.41% | 239만 |
|---|
| 2026.02.20 | ₩101,413 | ₩104,402 | ₩101,240 | ₩104,055 | +2.60% | 251.6만 |
|---|
| 2026.02.19 | ₩100,573 | ₩101,867 | ₩100,573 | ₩100,720 | +0.15% | 174.1만 |
|---|
| 2026.02.18 | ₩100,413 | ₩100,840 | ₩97,597 | ₩100,733 | +0.32% | 282.2만 |
|---|
| 2026.02.17 | ₩98,011 | ₩99,519 | ₩97,117 | ₩98,772 | +0.78% | 257.8만 |
|---|
| 2026.02.13 | ₩97,357 | ₩98,732 | ₩96,197 | ₩97,317 | -0.04% | 279.6만 |
|---|
| 2026.02.12 | ₩95,703 | ₩96,717 | ₩94,382 | ₩96,463 | +0.79% | 395만 |
|---|
| 2026.02.11 | ₩94,449 | ₩95,343 | ₩93,635 | ₩95,236 | +0.83% | 306.4만 |
|---|
| 2026.02.10 | ₩93,221 | ₩94,475 | ₩92,594 | ₩94,355 | +1.22% | 296.6만 |
|---|
| 2026.02.09 | ₩90,593 | ₩92,728 | ₩90,593 | ₩91,607 | +1.12% | 362.3만 |
|---|
| 2026.02.06 | ₩92,581 | ₩93,275 | ₩90,766 | ₩90,873 | -1.84% | 425.3만 |
|---|
| 2026.02.05 | ₩90,139 | ₩92,808 | ₩89,672 | ₩92,207 | +2.29% | 487.2만 |
|---|
| 2026.02.04 | ₩83,188 | ₩90,339 | ₩78,545 | ₩90,233 | +8.47% | 942.9만 |
|---|
| 2026.02.03 | ₩97,731 | ₩98,118 | ₩96,170 | ₩96,343 | -1.42% | 496.2만 |
|---|
| 2026.02.02 | ₩97,864 | ₩98,785 | ₩96,744 | ₩98,331 | +0.48% | 201.4만 |
|---|
| 2026.01.30 | ₩97,504 | ₩98,465 | ₩96,824 | ₩97,811 | +0.31% | 191.5만 |
|---|
| 2026.01.29 | ₩96,877 | ₩97,784 | ₩96,463 | ₩97,784 | +0.94% | 174.7만 |
|---|
| 2026.01.28 | ₩97,024 | ₩97,984 | ₩96,664 | ₩96,824 | -0.21% | 155.1만 |
|---|
| 2026.01.27 | ₩97,691 | ₩98,278 | ₩96,010 | ₩97,157 | -0.55% | 101.9만 |
|---|
| 2026.01.26 | ₩96,730 | ₩97,211 | ₩96,223 | ₩97,197 | +0.48% | 122.5만 |
|---|
| 2026.01.23 | ₩95,062 | ₩96,463 | ₩94,729 | ₩96,410 | +1.42% | 124.1만 |
|---|
| 2026.01.22 | ₩94,676 | ₩95,663 | ₩94,636 | ₩95,076 | +0.42% | 104.5만 |
|---|
| 2026.01.21 | ₩93,982 | ₩94,916 | ₩93,355 | ₩94,582 | +0.64% | 158.4만 |
|---|
| 2026.01.20 | ₩95,569 | ₩96,157 | ₩93,275 | ₩93,782 | -1.87% | 157.9만 |
|---|
| 2026.01.16 | ₩95,129 | ₩95,569 | ₩94,956 | ₩95,383 | +0.27% | 86만 |
|---|
| 2026.01.15 | ₩95,783 | ₩96,490 | ₩95,209 | ₩95,489 | -0.31% | 119만 |
|---|
| 2026.01.14 | ₩94,969 | ₩96,263 | ₩94,822 | ₩95,730 | +0.80% | 120만 |
|---|
| 2026.01.13 | ₩93,822 | ₩95,396 | ₩93,808 | ₩95,143 | +1.41% | 114.9만 |
|---|
| 2026.01.12 | ₩94,956 | ₩95,209 | ₩93,648 | ₩94,102 | -0.90% | 138.4만 |
|---|
| 2026.01.09 | ₩95,196 | ₩95,783 | ₩94,689 | ₩94,822 | -0.39% | 115만 |
|---|
| 2026.01.08 | ₩95,196 | ₩95,930 | ₩94,449 | ₩95,596 | +0.42% | 212.3만 |
|---|
| 2026.01.07 | ₩92,567 | ₩95,116 | ₩92,567 | ₩95,062 | +2.70% | 154.2만 |
|---|
| 2026.01.06 | ₩93,101 | ₩93,488 | ₩92,234 | ₩92,581 | -0.56% | 150만 |
|---|
| 2026.01.05 | ₩92,421 | ₩94,088 | ₩92,221 | ₩93,541 | +1.21% | 176.5만 |
|---|
| 2026.01.02 | ₩92,181 | ₩93,288 | ₩91,647 | ₩93,155 | +1.06% | 163.5만 |
|---|
| 2025.12.31 | ₩92,701 | ₩93,141 | ₩92,541 | ₩92,621 | -0.09% | 120.4만 |
|---|
| 2025.12.30 | ₩92,994 | ₩93,288 | ₩92,874 | ₩93,061 | +0.07% | 91.4만 |
|---|
| 2025.12.29 | ₩93,608 | ₩94,289 | ₩92,421 | ₩92,768 | -0.90% | 149.3만 |
|---|
| 2025.12.26 | ₩94,502 | ₩94,729 | ₩93,315 | ₩93,608 | -0.95% | 107.4만 |
|---|
| 2025.12.24 | ₩94,209 | ₩95,036 | ₩94,209 | ₩94,742 | +0.57% | 45.3만 |
|---|
| 2025.12.23 | ₩94,342 | ₩94,676 | ₩93,928 | ₩94,342 | 0.00% | 178.4만 |
|---|
| 2025.12.22 | ₩94,449 | ₩94,796 | ₩93,795 | ₩94,088 | -0.38% | 170.2만 |
|---|
| 2025.12.19 | ₩94,142 | ₩94,822 | ₩94,088 | ₩94,449 | +0.33% | 374.7만 |
|---|
| 2025.12.18 | ₩92,608 | ₩94,529 | ₩92,074 | ₩94,235 | +1.76% | 233.9만 |
|---|
| 2025.12.17 | ₩89,939 | ₩93,021 | ₩89,739 | ₩92,728 | +3.10% | 273.5만 |
|---|
| 2025.12.16 | ₩90,726 | ₩90,953 | ₩89,219 | ₩89,792 | -1.03% | 248.1만 |
|---|
| 2025.12.15 | ₩90,793 | ₩91,006 | ₩90,059 | ₩90,099 | -0.76% | 242.2만 |
|---|
| 2025.12.12 | ₩90,726 | ₩91,046 | ₩90,193 | ₩90,686 | -0.04% | 164.8만 |
|---|
| 2025.12.11 | ₩90,326 | ₩91,367 | ₩90,099 | ₩90,393 | +0.07% | 182.2만 |
|---|
| 2025.12.10 | ₩87,711 | ₩90,700 | ₩87,457 | ₩90,326 | +2.98% | 263.3만 |
|---|
| 2025.12.09 | ₩87,364 | ₩87,791 | ₩86,564 | ₩87,324 | -0.05% | 146.2만 |
|---|
| 2025.12.08 | ₩86,123 | ₩87,137 | ₩85,363 | ₩87,071 | +1.10% | 131.3만 |
|---|
| 2025.12.05 | ₩85,416 | ₩87,204 | ₩85,416 | ₩86,390 | +1.14% | 172.9만 |
|---|
| 2025.12.04 | ₩85,643 | ₩86,363 | ₩85,323 | ₩85,443 | -0.23% | 152.6만 |
|---|
| 2025.12.03 | ₩85,483 | ₩86,203 | ₩85,483 | ₩85,656 | +0.20% | 123.2만 |
|---|
| 2025.12.02 | ₩86,243 | ₩86,550 | ₩85,163 | ₩85,536 | -0.82% | 270.8만 |
|---|
| 2025.12.01 | ₩85,656 | ₩86,964 | ₩85,656 | ₩86,430 | +0.90% | 179.2만 |
|---|
| 2025.11.28 | ₩86,657 | ₩87,057 | ₩85,616 | ₩86,057 | -0.69% | 86.1만 |
|---|
| 2025.11.26 | ₩86,323 | ₩87,164 | ₩85,910 | ₩86,804 | +0.56% | 197만 |
|---|
| 2025.11.25 | ₩85,856 | ₩86,577 | ₩85,443 | ₩86,230 | +0.44% | 138.9만 |
|---|
| 2025.11.24 | ₩84,856 | ₩85,950 | ₩84,829 | ₩85,189 | +0.39% | 205.9만 |
|---|
| 2025.11.21 | ₩85,203 | ₩86,910 | ₩85,109 | ₩85,523 | +0.38% | 152만 |
|---|
| 2025.11.20 | ₩85,243 | ₩86,043 | ₩84,749 | ₩84,762 | -0.56% | 198.4만 |
|---|
| 2025.11.19 | ₩85,403 | ₩85,856 | ₩85,016 | ₩85,056 | -0.41% | 204만 |
|---|
| 2025.11.18 | ₩83,948 | ₩85,523 | ₩83,948 | ₩85,389 | +1.72% | 147.3만 |
|---|
| 2025.11.17 | ₩85,496 | ₩85,803 | ₩83,775 | ₩84,015 | -1.73% | 181만 |
|---|
| 2025.11.14 | ₩85,389 | ₩85,590 | ₩83,388 | ₩85,309 | -0.09% | 232.8만 |
|---|
| 2025.11.13 | ₩84,722 | ₩86,390 | ₩84,616 | ₩86,043 | +1.56% | 237.9만 |
|---|
| 2025.11.12 | ₩84,455 | ₩85,176 | ₩83,441 | ₩84,389 | -0.08% | 218.6만 |
|---|
| 2025.11.11 | ₩83,548 | ₩84,455 | ₩83,468 | ₩84,095 | +0.65% | 138.4만 |
|---|
| 2025.11.10 | ₩81,720 | ₩83,735 | ₩81,720 | ₩83,508 | +2.19% | 234.9만 |
|---|
| 2025.11.07 | ₩80,386 | ₩82,054 | ₩80,386 | ₩81,854 | +1.83% | 320.2만 |
|---|
| 2025.11.06 | ₩77,384 | ₩80,800 | ₩77,344 | ₩80,026 | +3.41% | 257만 |
|---|
| 2025.11.05 | ₩79,519 | ₩80,720 | ₩76,757 | ₩76,864 | -3.34% | 489.7만 |
|---|
| 2025.11.04 | ₩77,064 | ₩77,464 | ₩76,317 | ₩77,051 | -0.02% | 327.9만 |
|---|
| 2025.11.03 | ₩75,730 | ₩76,330 | ₩75,356 | ₩76,130 | +0.53% | 194.8만 |
|---|
| 2025.10.31 | ₩75,623 | ₩76,504 | ₩75,623 | ₩76,037 | +0.55% | 173.3만 |
|---|
| 2025.10.30 | ₩74,756 | ₩76,250 | ₩74,729 | ₩75,810 | +1.41% | 97.1만 |
|---|
| 2025.10.29 | ₩76,290 | ₩76,837 | ₩74,622 | ₩74,836 | -1.91% | 117.7만 |
|---|
| 2025.10.28 | ₩76,490 | ₩76,837 | ₩75,850 | ₩76,610 | +0.16% | 130만 |
|---|
| 2025.10.27 | ₩76,050 | ₩76,877 | ₩75,716 | ₩76,450 | +0.53% | 142.4만 |
|---|
| 2025.10.24 | ₩76,277 | ₩76,744 | ₩75,930 | ₩76,063 | -0.28% | 102.2만 |
|---|
| 2025.10.23 | ₩76,490 | ₩77,157 | ₩75,917 | ₩76,010 | -0.63% | 187.1만 |
|---|
| 2025.10.22 | ₩75,289 | ₩77,104 | ₩75,289 | ₩76,077 | +1.05% | 189.8만 |
|---|
| 2025.10.21 | ₩74,916 | ₩75,570 | ₩74,382 | ₩75,329 | +0.55% | 81.5만 |
|---|
| 2025.10.20 | ₩75,223 | ₩75,249 | ₩74,302 | ₩74,809 | -0.55% | 80.7만 |
|---|
| 2025.10.17 | ₩74,529 | ₩75,383 | ₩74,516 | ₩74,969 | +0.59% | 120만 |
|---|
| 2025.10.16 | ₩73,021 | ₩74,315 | ₩72,808 | ₩74,249 | +1.68% | 169.9만 |
|---|
| 2025.10.15 | ₩73,128 | ₩73,849 | ₩72,621 | ₩73,195 | +0.09% | 103.8만 |
|---|
| 2025.10.14 | ₩72,754 | ₩73,542 | ₩72,181 | ₩73,301 | +0.75% | 144.6만 |
|---|
| 2025.10.13 | ₩73,035 | ₩73,862 | ₩72,474 | ₩73,342 | +0.42% | 152.2만 |
|---|
| 2025.10.10 | ₩74,089 | ₩74,489 | ₩72,648 | ₩72,928 | -1.57% | 137.2만 |
|---|