시장 데이터를 불러오는 중
전체 종목
컴캐스트 과거 주가
Comcast Corporation - Class A Common Stock · CMCSA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comcast Corporation - Class A Common Stock · CMCSA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,018 | ₩28,206 | ₩27,468 | ₩27,709 | -1.10% | 3266.9만 |
| 2026.10.08 | ₩28,045 | ₩28,474 | ₩27,830 | ₩28,447 | +1.43% | 4473.3만 |
| 2026.10.07 | ₩28,514 | ₩28,756 | ₩28,004 | ₩28,085 | -1.51% | 3009.6만 |
| 2026.10.06 | ₩29,171 | ₩29,185 | ₩28,608 | ₩28,916 | -0.87% | 2368.6만 |
| 2026.10.05 | ₩28,930 | ₩29,010 | ₩28,581 | ₩28,930 | 0.00% | 3108.8만 |
| 2026.10.02 | ₩29,399 | ₩29,399 | ₩28,702 | ₩28,930 | -1.60% | 2103.8만 |
| 2026.10.01 | ₩29,453 | ₩29,453 | ₩28,903 | ₩29,104 | -1.18% | 2041.5만 |
| 2026.09.30 | ₩29,131 | ₩29,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,091 |
| ₩29,185 |
| +0.18% |
| 3494.4만 |
| 2026.09.29 | ₩29,171 | ₩29,252 | ₩28,782 | ₩28,970 | -0.69% | 2143.6만 |
|---|
| 2026.09.28 | ₩29,399 | ₩29,466 | ₩28,836 | ₩29,225 | -0.59% | 3250.8만 |
|---|
| 2026.09.25 | ₩29,185 | ₩29,480 | ₩28,715 | ₩29,386 | +0.69% | 4180.2만 |
|---|
| 2026.09.24 | ₩30,445 | ₩30,593 | ₩29,533 | ₩29,681 | -2.51% | 3608.8만 |
|---|
| 2026.09.23 | ₩29,989 | ₩30,673 | ₩29,547 | ₩30,244 | +0.85% | 3888.8만 |
|---|
| 2026.09.22 | ₩30,969 | ₩31,022 | ₩29,976 | ₩30,070 | -2.90% | 4514.7만 |
|---|
| 2026.09.21 | ₩30,580 | ₩30,955 | ₩30,164 | ₩30,754 | +0.57% | 2911.9만 |
|---|
| 2026.09.18 | ₩30,405 | ₩30,727 | ₩29,989 | ₩30,499 | +0.31% | 6498만 |
|---|
| 2026.09.17 | ₩31,921 | ₩32,109 | ₩30,633 | ₩30,727 | -3.74% | 3629.7만 |
|---|
| 2026.09.16 | ₩32,699 | ₩32,819 | ₩31,639 | ₩31,827 | -2.67% | 2429.6만 |
|---|
| 2026.09.15 | ₩33,007 | ₩33,222 | ₩32,685 | ₩32,752 | -0.77% | 2724.6만 |
|---|
| 2026.09.14 | ₩33,973 | ₩34,134 | ₩33,289 | ₩33,369 | -1.78% | 3771.9만 |
|---|
| 2026.09.11 | ₩33,812 | ₩34,080 | ₩33,530 | ₩33,798 | -0.04% | 1603.6만 |
|---|
| 2026.09.10 | ₩32,994 | ₩33,986 | ₩32,873 | ₩33,758 | +2.32% | 2380.2만 |
|---|
| 2026.09.09 | ₩35,126 | ₩35,207 | ₩32,444 | ₩32,980 | -6.11% | 4707.9만 |
|---|
| 2026.09.08 | ₩35,287 | ₩35,408 | ₩34,818 | ₩35,314 | +0.08% | 2706.5만 |
|---|
| 2026.09.04 | ₩35,703 | ₩35,851 | ₩35,381 | ₩35,529 | -0.49% | 1727.8만 |
|---|
| 2026.09.03 | ₩36,065 | ₩36,387 | ₩35,542 | ₩35,743 | -0.89% | 2194만 |
|---|
| 2026.09.02 | ₩35,529 | ₩36,468 | ₩35,488 | ₩35,958 | +1.21% | 1888.8만 |
|---|
| 2026.09.01 | ₩35,569 | ₩35,891 | ₩35,234 | ₩35,274 | -0.83% | 1936.5만 |
|---|
| 2026.08.31 | ₩35,985 | ₩36,172 | ₩35,676 | ₩35,703 | -0.78% | 2330.6만 |
|---|
| 2026.08.28 | ₩35,864 | ₩36,374 | ₩35,582 | ₩36,293 | +1.20% | 2058.7만 |
|---|
| 2026.08.27 | ₩35,958 | ₩36,280 | ₩35,368 | ₩35,421 | -1.49% | 2069.5만 |
|---|
| 2026.08.26 | ₩36,360 | ₩36,575 | ₩36,172 | ₩36,481 | +0.33% | 1376.3만 |
|---|
| 2026.08.25 | ₩36,079 | ₩36,682 | ₩35,797 | ₩36,347 | +0.74% | 2265.1만 |
|---|
| 2026.08.24 | ₩36,079 | ₩36,454 | ₩35,998 | ₩36,239 | +0.45% | 1680만 |
|---|
| 2026.08.21 | ₩35,636 | ₩36,172 | ₩35,448 | ₩36,011 | +1.05% | 2030.8만 |
|---|
| 2026.08.20 | ₩35,636 | ₩35,891 | ₩35,207 | ₩35,435 | -0.56% | 1886.6만 |
|---|
| 2026.08.19 | ₩35,059 | ₩36,266 | ₩35,059 | ₩35,663 | +1.72% | 2308.8만 |
|---|
| 2026.08.18 | ₩34,737 | ₩35,247 | ₩34,469 | ₩35,140 | +1.16% | 2660.9만 |
|---|
| 2026.08.17 | ₩34,711 | ₩34,992 | ₩34,201 | ₩34,295 | -1.20% | 2154.7만 |
|---|
| 2026.08.14 | ₩35,287 | ₩35,529 | ₩35,046 | ₩35,113 | -0.49% | 2001.1만 |
|---|
| 2026.08.13 | ₩34,375 | ₩35,220 | ₩34,362 | ₩35,113 | +2.15% | 1808만 |
|---|
| 2026.08.12 | ₩34,255 | ₩34,375 | ₩33,624 | ₩34,161 | -0.27% | 2138.8만 |
|---|
| 2026.08.11 | ₩33,584 | ₩34,442 | ₩33,584 | ₩34,402 | +2.44% | 2228.4만 |
|---|
| 2026.08.10 | ₩33,745 | ₩33,852 | ₩33,235 | ₩33,798 | +0.16% | 1901.5만 |
|---|
| 2026.08.07 | ₩33,517 | ₩34,201 | ₩33,450 | ₩34,013 | +1.48% | 1905.9만 |
|---|
| 2026.08.06 | ₩33,517 | ₩33,798 | ₩33,208 | ₩33,758 | +0.72% | 2760.5만 |
|---|
| 2026.08.05 | ₩33,423 | ₩33,436 | ₩32,645 | ₩33,195 | -0.68% | 2897.8만 |
|---|
| 2026.08.04 | ₩32,726 | ₩33,490 | ₩32,632 | ₩33,436 | +2.17% | 3199.5만 |
|---|
| 2026.08.03 | ₩32,766 | ₩33,396 | ₩32,712 | ₩32,940 | +0.53% | 3777.4만 |
|---|
| 2026.07.31 | ₩31,438 | ₩32,390 | ₩31,223 | ₩32,135 | +2.22% | 2820.2만 |
|---|
| 2026.07.30 | ₩31,988 | ₩32,310 | ₩31,331 | ₩31,746 | -0.75% | 2927.3만 |
|---|
| 2026.07.29 | ₩32,404 | ₩33,369 | ₩31,974 | ₩33,007 | +1.86% | 3704.8만 |
|---|
| 2026.07.28 | ₩31,183 | ₩32,538 | ₩31,156 | ₩32,444 | +4.04% | 4167만 |
|---|
| 2026.07.27 | ₩30,083 | ₩31,237 | ₩29,989 | ₩30,580 | +1.65% | 3749.3만 |
|---|
| 2026.07.24 | ₩28,568 | ₩30,164 | ₩28,541 | ₩29,909 | +4.69% | 4823만 |
|---|
| 2026.07.23 | ₩32,202 | ₩32,202 | ₩29,386 | ₩29,399 | -8.70% | 5300.9만 |
|---|
| 2026.07.22 | ₩32,404 | ₩32,524 | ₩31,505 | ₩31,545 | -2.65% | 3664.8만 |
|---|
| 2026.07.21 | ₩31,800 | ₩32,122 | ₩31,626 | ₩31,934 | +0.42% | 2709.6만 |
|---|
| 2026.07.20 | ₩32,028 | ₩32,176 | ₩31,344 | ₩31,894 | -0.42% | 3718.4만 |
|---|
| 2026.07.17 | ₩32,658 | ₩33,101 | ₩31,733 | ₩31,907 | -2.30% | 4012.1만 |
|---|
| 2026.07.16 | ₩31,814 | ₩32,565 | ₩31,653 | ₩32,323 | +1.60% | 3223.3만 |
|---|
| 2026.07.15 | ₩31,170 | ₩31,934 | ₩31,089 | ₩31,505 | +1.08% | 2287만 |
|---|
| 2026.07.14 | ₩31,961 | ₩32,109 | ₩31,076 | ₩31,103 | -2.69% | 2606.8만 |
|---|
| 2026.07.13 | ₩32,135 | ₩32,565 | ₩31,894 | ₩32,149 | +0.04% | 3070.5만 |
|---|
| 2026.07.10 | ₩31,505 | ₩31,827 | ₩31,317 | ₩31,612 | +0.34% | 2548.7만 |
|---|
| 2026.07.09 | ₩30,955 | ₩31,398 | ₩30,580 | ₩31,317 | +1.17% | 2701.6만 |
|---|
| 2026.07.08 | ₩31,572 | ₩31,881 | ₩31,076 | ₩31,103 | -1.49% | 2668.5만 |
|---|
| 2026.07.07 | ₩32,001 | ₩32,511 | ₩31,344 | ₩31,398 | -1.89% | 3301.7만 |
|---|
| 2026.07.06 | ₩31,881 | ₩32,149 | ₩31,143 | ₩31,357 | -1.64% | 4249.2만 |
|---|
| 2026.07.02 | ₩31,907 | ₩32,082 | ₩30,955 | ₩31,907 | 0.00% | 4372.1만 |
|---|
| 2026.07.01 | ₩32,524 | ₩32,846 | ₩31,626 | ₩31,827 | -2.14% | 5226.4만 |
|---|
| 2026.06.30 | ₩33,141 | ₩33,584 | ₩32,283 | ₩32,927 | -0.65% | 6196.7만 |
|---|
| 2026.06.29 | ₩36,280 | ₩36,347 | ₩32,417 | ₩32,484 | -10.46% | 1.4억 |
|---|
| 2026.06.26 | ₩30,526 | ₩31,156 | ₩30,459 | ₩31,076 | +1.80% | 4204만 |
|---|
| 2026.06.25 | ₩30,392 | ₩30,848 | ₩30,352 | ₩30,432 | +0.13% | 2530.4만 |
|---|
| 2026.06.24 | ₩30,633 | ₩30,955 | ₩30,070 | ₩30,365 | -0.88% | 4302만 |
|---|
| 2026.06.23 | ₩30,258 | ₩30,915 | ₩29,829 | ₩30,580 | +1.06% | 4035.2만 |
|---|
| 2026.06.22 | ₩29,842 | ₩30,311 | ₩29,681 | ₩29,936 | +0.31% | 4606.7만 |
|---|
| 2026.06.18 | ₩30,513 | ₩30,660 | ₩30,016 | ₩30,083 | -1.41% | 7456.2만 |
|---|
| 2026.06.17 | ₩31,438 | ₩31,518 | ₩30,244 | ₩30,432 | -3.20% | 4092.7만 |
|---|
| 2026.06.16 | ₩32,243 | ₩32,390 | ₩31,277 | ₩31,733 | -1.58% | 2879.8만 |
|---|
| 2026.06.15 | ₩32,618 | ₩33,034 | ₩32,109 | ₩32,149 | -1.44% | 2358.6만 |
|---|
| 2026.06.12 | ₩32,189 | ₩32,873 | ₩32,068 | ₩32,860 | +2.08% | 2631.5만 |
|---|
| 2026.06.11 | ₩32,122 | ₩32,565 | ₩32,015 | ₩32,149 | +0.08% | 2558.3만 |
|---|
| 2026.06.10 | ₩32,296 | ₩32,471 | ₩31,760 | ₩32,149 | -0.46% | 2197.9만 |
|---|
| 2026.06.09 | ₩31,881 | ₩32,216 | ₩31,693 | ₩31,988 | +0.34% | 3363.4만 |
|---|
| 2026.06.08 | ₩31,867 | ₩32,337 | ₩31,545 | ₩31,867 | 0.00% | 2524만 |
|---|
| 2026.06.05 | ₩31,384 | ₩32,109 | ₩31,371 | ₩31,948 | +1.79% | 3717.8만 |
|---|
| 2026.06.04 | ₩32,135 | ₩32,524 | ₩31,022 | ₩31,290 | -2.63% | 4529.7만 |
|---|
| 2026.06.03 | ₩33,168 | ₩33,182 | ₩31,425 | ₩31,545 | -4.89% | 4337.5만 |
|---|
| 2026.06.02 | ₩33,436 | ₩33,705 | ₩33,182 | ₩33,329 | -0.32% | 2200만 |
|---|
| 2026.06.01 | ₩33,168 | ₩33,651 | ₩32,900 | ₩33,597 | +1.29% | 2406만 |
|---|
| 2026.05.29 | ₩33,597 | ₩33,597 | ₩33,235 | ₩33,356 | -0.72% | 5067.1만 |
|---|
| 2026.05.28 | ₩33,839 | ₩33,986 | ₩33,396 | ₩33,745 | -0.28% | 2335.3만 |
|---|
| 2026.05.27 | ₩33,839 | ₩34,643 | ₩33,718 | ₩33,825 | -0.04% | 2568.5만 |
|---|
| 2026.05.26 | ₩33,959 | ₩34,255 | ₩33,316 | ₩33,731 | -0.67% | 2578만 |
|---|
| 2026.05.22 | ₩33,705 | ₩34,000 | ₩33,410 | ₩33,812 | +0.32% | 2657.4만 |
|---|
| 2026.05.21 | ₩33,342 | ₩33,718 | ₩32,940 | ₩33,638 | +0.88% | 2777.1만 |
|---|
| 2026.05.20 | ₩33,356 | ₩33,758 | ₩33,182 | ₩33,369 | +0.04% | 3327.7만 |
|---|
| 2026.05.19 | ₩33,678 | ₩33,879 | ₩33,101 | ₩33,262 | -1.23% | 3339.4만 |
|---|
| 2026.05.18 | ₩33,155 | ₩34,013 | ₩33,021 | ₩33,436 | +0.85% | 3468.8만 |
|---|
| 2026.05.15 | ₩34,040 | ₩34,255 | ₩33,114 | ₩33,208 | -2.44% | 3303.4만 |
|---|
| 2026.05.14 | ₩33,557 | ₩34,268 | ₩33,410 | ₩33,758 | +0.60% | 3181.2만 |
|---|
| 2026.05.13 | ₩33,208 | ₩33,638 | ₩32,900 | ₩33,450 | +0.73% | 3345.3만 |
|---|
| 2026.05.12 | ₩33,919 | ₩34,067 | ₩33,262 | ₩33,396 | -1.54% | 3369.1만 |
|---|
| 2026.05.11 | ₩34,201 | ₩34,442 | ₩33,356 | ₩33,570 | -1.84% | 3501.6만 |
|---|
| 2026.05.08 | ₩35,207 | ₩35,220 | ₩34,000 | ₩34,067 | -3.24% | 3659.9만 |
|---|
| 2026.05.07 | ₩35,381 | ₩35,797 | ₩35,019 | ₩35,193 | -0.53% | 3437.4만 |
|---|
| 2026.05.06 | ₩35,555 | ₩35,998 | ₩35,395 | ₩35,462 | -0.26% | 3009.7만 |
|---|
| 2026.05.05 | ₩36,186 | ₩36,508 | ₩35,167 | ₩35,488 | -1.93% | 3138.4만 |
|---|
| 2026.05.04 | ₩36,213 | ₩36,454 | ₩36,065 | ₩36,307 | +0.26% | 2475.9만 |
|---|
| 2026.05.01 | ₩36,602 | ₩36,856 | ₩36,199 | ₩36,468 | -0.37% | 2882.9만 |
|---|
| 2026.04.30 | ₩35,837 | ₩36,682 | ₩35,837 | ₩36,266 | +1.20% | 4199.5만 |
|---|
| 2026.04.29 | ₩36,870 | ₩37,192 | ₩35,676 | ₩35,891 | -2.66% | 3188.4만 |
|---|
| 2026.04.28 | ₩37,608 | ₩37,970 | ₩36,950 | ₩37,071 | -1.43% | 2354.9만 |
|---|
| 2026.04.27 | ₩36,816 | ₩37,567 | ₩36,615 | ₩36,897 | +0.22% | 3168.5만 |
|---|
| 2026.04.24 | ₩41,524 | ₩41,618 | ₩36,883 | ₩36,964 | -10.98% | 6554.3만 |
|---|
| 2026.04.23 | ₩40,907 | ₩43,026 | ₩40,773 | ₩42,436 | +3.74% | 4647.8만 |
|---|
| 2026.04.22 | ₩39,083 | ₩39,606 | ₩39,043 | ₩39,391 | +0.79% | 2522.3만 |
|---|
| 2026.04.21 | ₩39,914 | ₩40,129 | ₩38,748 | ₩38,962 | -2.39% | 3722.6만 |
|---|
| 2026.04.20 | ₩39,740 | ₩40,424 | ₩39,646 | ₩39,874 | +0.34% | 2217.4만 |
|---|
| 2026.04.17 | ₩39,297 | ₩39,941 | ₩39,110 | ₩39,740 | +1.13% | 3242.2만 |
|---|
| 2026.04.16 | ₩38,010 | ₩39,512 | ₩37,916 | ₩39,365 | +3.56% | 2711.6만 |
|---|
| 2026.04.15 | ₩37,768 | ₩38,238 | ₩37,567 | ₩37,956 | +0.50% | 1804.5만 |
|---|
| 2026.04.14 | ₩37,326 | ₩38,064 | ₩37,286 | ₩37,742 | +1.11% | 1756.4만 |
|---|
| 2026.04.13 | ₩37,487 | ₩37,809 | ₩37,004 | ₩37,621 | +0.36% | 2031.3만 |
|---|
| 2026.04.10 | ₩38,117 | ₩38,184 | ₩37,326 | ₩37,460 | -1.72% | 1815.4만 |
|---|
| 2026.04.09 | ₩37,312 | ₩37,983 | ₩37,058 | ₩37,970 | +1.76% | 2420.9만 |
|---|
| 2026.04.08 | ₩37,272 | ₩37,675 | ₩37,098 | ₩37,500 | +0.61% | 2312.3만 |
|---|
| 2026.04.07 | ₩37,192 | ₩37,460 | ₩36,856 | ₩37,272 | +0.22% | 3714.9만 |
|---|
| 2026.04.06 | ₩37,540 | ₩37,782 | ₩37,058 | ₩37,098 | -1.18% | 1963.1만 |
|---|
| 2026.04.02 | ₩37,608 | ₩37,768 | ₩36,991 | ₩37,460 | -0.39% | 2510.5만 |
|---|
| 2026.04.01 | ₩37,862 | ₩38,077 | ₩37,219 | ₩37,621 | -0.64% | 2716.4만 |
|---|
| 2026.03.31 | ₩39,271 | ₩39,284 | ₩38,050 | ₩38,506 | -1.95% | 2873.4만 |
|---|
| 2026.03.30 | ₩38,372 | ₩39,204 | ₩38,064 | ₩38,761 | +1.01% | 3245.9만 |
|---|
| 2026.03.27 | ₩38,493 | ₩38,654 | ₩37,903 | ₩37,996 | -1.29% | 1977.6만 |
|---|
| 2026.03.26 | ₩38,533 | ₩39,096 | ₩38,372 | ₩38,520 | -0.03% | 2857.1만 |
|---|
| 2026.03.25 | ₩39,110 | ₩39,458 | ₩38,372 | ₩38,533 | -1.47% | 2226.7만 |
|---|
| 2026.03.24 | ₩38,949 | ₩39,847 | ₩38,801 | ₩39,190 | +0.62% | 2180.4만 |
|---|
| 2026.03.23 | ₩39,069 | ₩39,418 | ₩38,667 | ₩38,909 | -0.41% | 3150.6만 |
|---|
| 2026.03.20 | ₩38,801 | ₩39,593 | ₩38,680 | ₩38,922 | +0.31% | 2.5억 |
|---|
| 2026.03.19 | ₩38,613 | ₩39,351 | ₩38,506 | ₩38,868 | +0.66% | 3616.3만 |
|---|
| 2026.03.18 | ₩40,156 | ₩40,384 | ₩38,265 | ₩38,318 | -4.58% | 3633.4만 |
|---|
| 2026.03.17 | ₩41,041 | ₩41,296 | ₩40,303 | ₩40,344 | -1.70% | 2422.2만 |
|---|
| 2026.03.16 | ₩40,451 | ₩40,987 | ₩40,317 | ₩40,692 | +0.60% | 1965.3만 |
|---|
| 2026.03.13 | ₩40,679 | ₩40,974 | ₩40,384 | ₩40,451 | -0.56% | 2025.3만 |
|---|
| 2026.03.12 | ₩40,679 | ₩41,001 | ₩40,236 | ₩40,451 | -0.56% | 2394.8만 |
|---|
| 2026.03.11 | ₩41,658 | ₩42,020 | ₩40,585 | ₩41,001 | -1.58% | 2370.2만 |
|---|
| 2026.03.10 | ₩41,497 | ₩41,819 | ₩40,974 | ₩41,671 | +0.42% | 2123.9만 |
|---|
| 2026.03.09 | ₩42,436 | ₩42,597 | ₩40,867 | ₩41,631 | -1.90% | 4589.7만 |
|---|
| 2026.03.06 | ₩42,101 | ₩42,878 | ₩41,564 | ₩42,798 | +1.66% | 2311.9만 |
|---|
| 2026.03.05 | ₩42,838 | ₩43,455 | ₩42,208 | ₩42,382 | -1.06% | 2420.3만 |
|---|
| 2026.03.04 | ₩41,376 | ₩43,106 | ₩41,081 | ₩43,039 | +4.02% | 2850.9만 |
|---|
| 2026.03.03 | ₩41,148 | ₩42,060 | ₩40,598 | ₩41,591 | +1.08% | 2721.7만 |
|---|
| 2026.03.02 | ₩41,229 | ₩41,658 | ₩40,947 | ₩41,336 | +0.26% | 2249만 |
|---|
| 2026.02.27 | ₩41,189 | ₩41,819 | ₩40,759 | ₩41,524 | +0.81% | 3486.6만 |
|---|
| 2026.02.26 | ₩41,390 | ₩41,873 | ₩41,323 | ₩41,376 | -0.03% | 2547.8만 |
|---|
| 2026.02.25 | ₩42,382 | ₩42,610 | ₩41,162 | ₩41,296 | -2.56% | 3227.4만 |
|---|
| 2026.02.24 | ₩42,221 | ₩42,718 | ₩42,060 | ₩42,396 | +0.41% | 2073.5만 |
|---|
| 2026.02.23 | ₩42,074 | ₩42,677 | ₩41,926 | ₩42,422 | +0.83% | 1956.5만 |
|---|
| 2026.02.20 | ₩41,966 | ₩42,181 | ₩41,296 | ₩42,034 | +0.16% | 2524.2만 |
|---|
| 2026.02.19 | ₩42,342 | ₩42,597 | ₩41,859 | ₩42,087 | -0.60% | 2576.8만 |
|---|
| 2026.02.18 | ₩42,409 | ₩42,677 | ₩42,034 | ₩42,382 | -0.06% | 2076.9만 |
|---|
| 2026.02.17 | ₩42,476 | ₩42,852 | ₩42,194 | ₩42,315 | -0.38% | 2809만 |
|---|
| 2026.02.13 | ₩42,516 | ₩42,758 | ₩41,738 | ₩42,342 | -0.41% | 2848.8만 |
|---|
| 2026.02.12 | ₩43,858 | ₩44,072 | ₩42,664 | ₩42,677 | -2.69% | 3430.9만 |
|---|
| 2026.02.11 | ₩43,308 | ₩44,045 | ₩43,294 | ₩43,563 | +0.59% | 2735.5만 |
|---|
| 2026.02.10 | ₩42,369 | ₩43,442 | ₩42,288 | ₩43,334 | +2.28% | 3211.1만 |
|---|
| 2026.02.09 | ₩41,712 | ₩42,490 | ₩41,256 | ₩42,396 | +1.64% | 2431.7만 |
|---|
| 2026.02.06 | ₩41,323 | ₩42,154 | ₩41,269 | ₩42,074 | +1.82% | 3079.2만 |
|---|
| 2026.02.05 | ₩40,947 | ₩41,497 | ₩40,706 | ₩41,376 | +1.05% | 3024.4만 |
|---|
| 2026.02.04 | ₩40,250 | ₩41,752 | ₩40,129 | ₩40,907 | +1.63% | 4103.1만 |
|---|
| 2026.02.03 | ₩39,753 | ₩40,612 | ₩39,606 | ₩39,914 | +0.40% | 3720.1만 |
|---|
| 2026.02.02 | ₩39,727 | ₩40,142 | ₩39,432 | ₩39,686 | -0.10% | 3134.3만 |
|---|
| 2026.01.30 | ₩39,753 | ₩40,035 | ₩38,761 | ₩39,901 | +0.37% | 5130만 |
|---|
| 2026.01.29 | ₩37,058 | ₩40,384 | ₩36,991 | ₩39,217 | +5.83% | 6592.3만 |
|---|
| 2026.01.28 | ₩38,667 | ₩39,029 | ₩37,876 | ₩38,104 | -1.46% | 4642.9만 |
|---|
| 2026.01.27 | ₩39,351 | ₩39,458 | ₩38,399 | ₩38,493 | -2.18% | 4082.6만 |
|---|
| 2026.01.26 | ₩39,284 | ₩39,566 | ₩39,110 | ₩39,472 | +0.48% | 4326.7만 |
|---|
| 2026.01.23 | ₩38,868 | ₩39,338 | ₩38,573 | ₩39,297 | +1.10% | 2938만 |
|---|
| 2026.01.22 | ₩38,734 | ₩39,485 | ₩38,721 | ₩39,204 | +1.21% | 3561.8만 |
|---|
| 2026.01.21 | ₩37,675 | ₩38,909 | ₩37,675 | ₩38,748 | +2.85% | 4486.6만 |
|---|
| 2026.01.20 | ₩37,326 | ₩38,332 | ₩37,138 | ₩37,768 | +1.19% | 5056.8만 |
|---|
| 2026.01.16 | ₩37,889 | ₩38,064 | ₩36,964 | ₩37,312 | -1.52% | 3859.7만 |
|---|
| 2026.01.15 | ₩38,104 | ₩38,292 | ₩37,809 | ₩38,023 | -0.21% | 3108.2만 |
|---|
| 2026.01.14 | ₩37,621 | ₩38,278 | ₩37,594 | ₩38,117 | +1.32% | 2733.6만 |
|---|
| 2026.01.13 | ₩38,761 | ₩39,230 | ₩38,090 | ₩38,198 | -1.45% | 3515.5만 |
|---|
| 2026.01.12 | ₩38,546 | ₩39,324 | ₩38,211 | ₩38,976 | +1.11% | 4031만 |
|---|
| 2026.01.09 | ₩37,728 | ₩38,292 | ₩37,259 | ₩38,050 | +0.85% | 2231.5만 |
|---|
| 2026.01.08 | ₩37,098 | ₩38,224 | ₩36,883 | ₩37,836 | +1.99% | 3081.3만 |
|---|
| 2026.01.07 | ₩36,816 | ₩37,433 | ₩36,669 | ₩37,420 | +1.64% | 3636.2만 |
|---|
| 2026.01.06 | ₩37,339 | ₩37,473 | ₩36,347 | ₩36,776 | -1.51% | 3455.3만 |
|---|
| 2026.01.05 | ₩37,192 | ₩38,801 | ₩37,165 | ₩37,728 | +1.44% | 4757.2만 |
|---|
| 2026.01.02 | ₩37,571 | ₩37,647 | ₩36,930 | ₩37,132 | -1.17% | 2591.1만 |
|---|
| 2025.12.31 | ₩37,546 | ₩37,823 | ₩37,383 | ₩37,571 | +0.07% | 1838.9만 |
|---|
| 2025.12.30 | ₩37,458 | ₩37,835 | ₩37,421 | ₩37,672 | +0.57% | 2455만 |
|---|
| 2025.12.29 | ₩37,282 | ₩37,584 | ₩37,106 | ₩37,546 | +0.71% | 2563.6만 |
|---|
| 2025.12.26 | ₩37,383 | ₩37,534 | ₩37,094 | ₩37,282 | -0.27% | 1325.4만 |
|---|
| 2025.12.24 | ₩36,930 | ₩37,534 | ₩36,918 | ₩37,433 | +1.36% | 1104.7만 |
|---|
| 2025.12.23 | ₩36,805 | ₩36,968 | ₩36,453 | ₩36,930 | +0.34% | 2246만 |
|---|
| 2025.12.22 | ₩37,056 | ₩37,458 | ₩36,692 | ₩36,780 | -0.75% | 3278.5만 |
|---|
| 2025.12.19 | ₩37,886 | ₩38,175 | ₩37,056 | ₩37,169 | -1.89% | 9760.4만 |
|---|
| 2025.12.18 | ₩37,609 | ₩38,250 | ₩37,383 | ₩38,049 | +1.17% | 4945.8만 |
|---|
| 2025.12.17 | ₩37,157 | ₩38,451 | ₩36,993 | ₩38,112 | +2.57% | 7646.6만 |
|---|
| 2025.12.16 | ₩35,460 | ₩37,521 | ₩35,045 | ₩37,370 | +5.39% | 9803.1만 |
|---|
| 2025.12.15 | ₩34,630 | ₩35,573 | ₩34,530 | ₩35,460 | +2.40% | 4269.1만 |
|---|
| 2025.12.12 | ₩34,630 | ₩35,007 | ₩34,165 | ₩34,228 | -1.16% | 3084.9만 |
|---|
| 2025.12.11 | ₩34,756 | ₩34,856 | ₩34,115 | ₩34,693 | -0.18% | 4918.9만 |
|---|
| 2025.12.10 | ₩33,788 | ₩34,819 | ₩33,650 | ₩34,668 | +2.60% | 3940.8만 |
|---|
| 2025.12.09 | ₩33,499 | ₩33,851 | ₩33,247 | ₩33,675 | +0.53% | 2930.9만 |
|---|
| 2025.12.08 | ₩34,354 | ₩34,366 | ₩33,411 | ₩33,499 | -2.49% | 4282.3만 |
|---|
| 2025.12.05 | ₩34,228 | ₩35,296 | ₩34,203 | ₩34,328 | +0.29% | 5088.1만 |
|---|
| 2025.12.04 | ₩34,542 | ₩34,592 | ₩33,989 | ₩34,190 | -1.02% | 4354만 |
|---|
| 2025.12.03 | ₩33,888 | ₩34,580 | ₩33,750 | ₩34,479 | +1.74% | 2950.1만 |
|---|
| 2025.12.02 | ₩33,587 | ₩34,278 | ₩33,185 | ₩33,964 | +1.12% | 4884.9만 |
|---|
| 2025.12.01 | ₩33,310 | ₩33,738 | ₩33,247 | ₩33,411 | +0.30% | 3021.2만 |
|---|
| 2025.11.28 | ₩33,285 | ₩33,788 | ₩33,247 | ₩33,549 | +0.79% | 1454.7만 |
|---|
| 2025.11.26 | ₩33,650 | ₩33,687 | ₩33,310 | ₩33,398 | -0.75% | 2584.9만 |
|---|
| 2025.11.25 | ₩33,373 | ₩34,052 | ₩33,335 | ₩33,537 | +0.49% | 3248.5만 |
|---|
| 2025.11.24 | ₩34,316 | ₩34,366 | ₩33,222 | ₩33,260 | -3.08% | 5512.4만 |
|---|
| 2025.11.21 | ₩33,423 | ₩34,467 | ₩33,423 | ₩34,379 | +2.86% | 3368.8만 |
|---|
| 2025.11.20 | ₩33,914 | ₩34,115 | ₩33,373 | ₩33,474 | -1.30% | 2634.5만 |
|---|
| 2025.11.19 | ₩34,303 | ₩34,404 | ₩33,650 | ₩33,775 | -1.54% | 2931만 |
|---|
| 2025.11.18 | ₩34,391 | ₩34,630 | ₩34,027 | ₩34,391 | 0.00% | 3120.1만 |
|---|
| 2025.11.17 | ₩34,580 | ₩34,718 | ₩34,127 | ₩34,215 | -1.05% | 2836.6만 |
|---|
| 2025.11.14 | ₩35,221 | ₩35,485 | ₩34,253 | ₩34,580 | -1.82% | 4037.4만 |
|---|
| 2025.11.13 | ₩34,894 | ₩35,548 | ₩34,894 | ₩35,158 | +0.76% | 3410.2만 |
|---|
| 2025.11.12 | ₩34,492 | ₩35,145 | ₩34,467 | ₩35,057 | +1.64% | 3301.2만 |
|---|
| 2025.11.11 | ₩34,404 | ₩34,756 | ₩34,002 | ₩34,504 | +0.29% | 5699.6만 |
|---|
| 2025.11.10 | ₩34,253 | ₩34,542 | ₩33,625 | ₩34,090 | -0.48% | 5918.6만 |
|---|
| 2025.11.07 | ₩34,655 | ₩34,919 | ₩33,951 | ₩34,379 | -0.80% | 3896.6만 |
|---|
| 2025.11.06 | ₩35,108 | ₩35,271 | ₩34,291 | ₩34,328 | -2.22% | 3502.3만 |
|---|
| 2025.11.05 | ₩34,504 | ₩35,183 | ₩34,416 | ₩35,120 | +1.79% | 4294.6만 |
|---|
| 2025.11.04 | ₩33,976 | ₩34,618 | ₩33,801 | ₩34,492 | +1.52% | 4861.4만 |
|---|
| 2025.11.03 | ₩34,743 | ₩34,894 | ₩33,562 | ₩33,914 | -2.39% | 4230.7만 |
|---|
| 2025.10.31 | ₩33,599 | ₩35,120 | ₩33,122 | ₩34,995 | +4.15% | 5239.7만 |
|---|
| 2025.10.30 | ₩32,795 | ₩35,321 | ₩32,368 | ₩34,341 | +4.71% | 6832.9만 |
|---|
| 2025.10.29 | ₩36,641 | ₩36,780 | ₩35,774 | ₩35,862 | -2.13% | 4572.9만 |
|---|
| 2025.10.28 | ₩36,842 | ₩36,981 | ₩36,616 | ₩36,805 | -0.10% | 2887.6만 |
|---|
| 2025.10.27 | ₩36,968 | ₩37,358 | ₩36,817 | ₩36,981 | +0.03% | 2572.3만 |
|---|
| 2025.10.24 | ₩37,044 | ₩37,232 | ₩36,767 | ₩36,805 | -0.64% | 1920.8만 |
|---|
| 2025.10.23 | ₩37,232 | ₩37,270 | ₩36,767 | ₩36,830 | -1.08% | 2261.8만 |
|---|
| 2025.10.22 | ₩37,634 | ₩37,710 | ₩36,930 | ₩36,956 | -1.80% | 2349.1만 |
|---|
| 2025.10.21 | ₩37,270 | ₩37,697 | ₩37,069 | ₩37,672 | +1.08% | 3209.9만 |
|---|
| 2025.10.20 | ₩37,144 | ₩37,245 | ₩36,855 | ₩37,169 | +0.07% | 1801.2만 |
|---|
| 2025.10.17 | ₩36,830 | ₩37,257 | ₩36,654 | ₩37,132 | +0.82% | 2206.7만 |
|---|
| 2025.10.16 | ₩37,282 | ₩37,496 | ₩36,641 | ₩36,780 | -1.35% | 2174.4만 |
|---|
| 2025.10.15 | ₩37,622 | ₩37,861 | ₩37,018 | ₩37,358 | -0.70% | 2191.3만 |
|---|
| 2025.10.14 | ₩37,018 | ₩37,848 | ₩36,968 | ₩37,697 | +1.83% | 2496.6만 |
|---|
| 2025.10.13 | ₩37,119 | ₩37,421 | ₩36,943 | ₩36,968 | -0.41% | 1797.3만 |
|---|
| 2025.10.10 | ₩37,949 | ₩38,187 | ₩36,993 | ₩37,031 | -2.42% | 2443.1만 |
|---|