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 | ₩28,015 | ₩28,203 | ₩27,465 | ₩27,707 | -1.10% | 3266.9만 |
| 2026.10.08 | ₩28,042 | ₩28,471 | ₩27,827 | ₩28,444 | +1.43% | 4473.3만 |
| 2026.10.07 | ₩28,511 | ₩28,753 | ₩28,002 | ₩28,082 | -1.51% | 3009.6만 |
| 2026.10.06 | ₩29,168 | ₩29,182 | ₩28,605 | ₩28,913 | -0.87% | 2368.6만 |
| 2026.10.05 | ₩28,927 | ₩29,007 | ₩28,578 | ₩28,927 | 0.00% | 3108.8만 |
| 2026.10.02 | ₩29,396 | ₩29,396 | ₩28,699 | ₩28,927 | -1.60% | 2103.8만 |
| 2026.10.01 | ₩29,450 | ₩29,450 | ₩28,900 | ₩29,101 | -1.18% | 2041.5만 |
| 2026.09.30 | ₩29,128 | ₩29,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,088 |
| ₩29,182 |
| +0.18% |
| 3494.4만 |
| 2026.09.29 | ₩29,168 | ₩29,249 | ₩28,779 | ₩28,967 | -0.69% | 2143.6만 |
|---|
| 2026.09.28 | ₩29,396 | ₩29,463 | ₩28,833 | ₩29,222 | -0.59% | 3250.8만 |
|---|
| 2026.09.25 | ₩29,182 | ₩29,477 | ₩28,712 | ₩29,383 | +0.69% | 4180.2만 |
|---|
| 2026.09.24 | ₩30,442 | ₩30,590 | ₩29,530 | ₩29,678 | -2.51% | 3608.8만 |
|---|
| 2026.09.23 | ₩29,986 | ₩30,670 | ₩29,544 | ₩30,241 | +0.85% | 3888.8만 |
|---|
| 2026.09.22 | ₩30,965 | ₩31,019 | ₩29,973 | ₩30,067 | -2.90% | 4514.7만 |
|---|
| 2026.09.21 | ₩30,576 | ₩30,952 | ₩30,161 | ₩30,751 | +0.57% | 2911.9만 |
|---|
| 2026.09.18 | ₩30,402 | ₩30,724 | ₩29,986 | ₩30,496 | +0.31% | 6498만 |
|---|
| 2026.09.17 | ₩31,917 | ₩32,105 | ₩30,630 | ₩30,724 | -3.74% | 3629.7만 |
|---|
| 2026.09.16 | ₩32,695 | ₩32,816 | ₩31,636 | ₩31,824 | -2.67% | 2429.6만 |
|---|
| 2026.09.15 | ₩33,004 | ₩33,218 | ₩32,682 | ₩32,749 | -0.77% | 2724.6만 |
|---|
| 2026.09.14 | ₩33,969 | ₩34,130 | ₩33,285 | ₩33,366 | -1.78% | 3771.9만 |
|---|
| 2026.09.11 | ₩33,808 | ₩34,077 | ₩33,527 | ₩33,795 | -0.04% | 1603.6만 |
|---|
| 2026.09.10 | ₩32,990 | ₩33,983 | ₩32,870 | ₩33,755 | +2.32% | 2380.2만 |
|---|
| 2026.09.09 | ₩35,123 | ₩35,203 | ₩32,440 | ₩32,977 | -6.11% | 4707.9만 |
|---|
| 2026.09.08 | ₩35,284 | ₩35,404 | ₩34,814 | ₩35,310 | +0.08% | 2706.5만 |
|---|
| 2026.09.04 | ₩35,699 | ₩35,847 | ₩35,377 | ₩35,525 | -0.49% | 1727.8만 |
|---|
| 2026.09.03 | ₩36,061 | ₩36,383 | ₩35,538 | ₩35,740 | -0.89% | 2194만 |
|---|
| 2026.09.02 | ₩35,525 | ₩36,464 | ₩35,485 | ₩35,954 | +1.21% | 1888.8만 |
|---|
| 2026.09.01 | ₩35,565 | ₩35,887 | ₩35,230 | ₩35,270 | -0.83% | 1936.5만 |
|---|
| 2026.08.31 | ₩35,981 | ₩36,169 | ₩35,672 | ₩35,699 | -0.78% | 2330.6만 |
|---|
| 2026.08.28 | ₩35,860 | ₩36,370 | ₩35,579 | ₩36,289 | +1.20% | 2058.7만 |
|---|
| 2026.08.27 | ₩35,954 | ₩36,276 | ₩35,364 | ₩35,418 | -1.49% | 2069.5만 |
|---|
| 2026.08.26 | ₩36,356 | ₩36,571 | ₩36,169 | ₩36,477 | +0.33% | 1376.3만 |
|---|
| 2026.08.25 | ₩36,075 | ₩36,678 | ₩35,793 | ₩36,343 | +0.74% | 2265.1만 |
|---|
| 2026.08.24 | ₩36,075 | ₩36,450 | ₩35,994 | ₩36,236 | +0.45% | 1680만 |
|---|
| 2026.08.21 | ₩35,632 | ₩36,169 | ₩35,444 | ₩36,008 | +1.05% | 2030.8만 |
|---|
| 2026.08.20 | ₩35,632 | ₩35,887 | ₩35,203 | ₩35,431 | -0.56% | 1886.6만 |
|---|
| 2026.08.19 | ₩35,056 | ₩36,263 | ₩35,056 | ₩35,659 | +1.72% | 2308.8만 |
|---|
| 2026.08.18 | ₩34,734 | ₩35,243 | ₩34,466 | ₩35,136 | +1.16% | 2660.9만 |
|---|
| 2026.08.17 | ₩34,707 | ₩34,989 | ₩34,197 | ₩34,291 | -1.20% | 2154.7만 |
|---|
| 2026.08.14 | ₩35,284 | ₩35,525 | ₩35,042 | ₩35,109 | -0.49% | 2001.1만 |
|---|
| 2026.08.13 | ₩34,372 | ₩35,216 | ₩34,358 | ₩35,109 | +2.15% | 1808만 |
|---|
| 2026.08.12 | ₩34,251 | ₩34,372 | ₩33,621 | ₩34,157 | -0.27% | 2138.8만 |
|---|
| 2026.08.11 | ₩33,580 | ₩34,439 | ₩33,580 | ₩34,398 | +2.44% | 2228.4만 |
|---|
| 2026.08.10 | ₩33,741 | ₩33,849 | ₩33,232 | ₩33,795 | +0.16% | 1901.5만 |
|---|
| 2026.08.07 | ₩33,513 | ₩34,197 | ₩33,446 | ₩34,010 | +1.48% | 1905.9만 |
|---|
| 2026.08.06 | ₩33,513 | ₩33,795 | ₩33,205 | ₩33,755 | +0.72% | 2760.5만 |
|---|
| 2026.08.05 | ₩33,419 | ₩33,433 | ₩32,642 | ₩33,191 | -0.68% | 2897.8만 |
|---|
| 2026.08.04 | ₩32,722 | ₩33,487 | ₩32,628 | ₩33,433 | +2.17% | 3199.5만 |
|---|
| 2026.08.03 | ₩32,762 | ₩33,393 | ₩32,709 | ₩32,937 | +0.53% | 3777.4만 |
|---|
| 2026.07.31 | ₩31,435 | ₩32,387 | ₩31,220 | ₩32,132 | +2.22% | 2820.2만 |
|---|
| 2026.07.30 | ₩31,985 | ₩32,306 | ₩31,327 | ₩31,743 | -0.75% | 2927.3만 |
|---|
| 2026.07.29 | ₩32,400 | ₩33,366 | ₩31,971 | ₩33,004 | +1.86% | 3704.8만 |
|---|
| 2026.07.28 | ₩31,180 | ₩32,534 | ₩31,153 | ₩32,440 | +4.04% | 4167만 |
|---|
| 2026.07.27 | ₩30,080 | ₩31,234 | ₩29,986 | ₩30,576 | +1.65% | 3749.3만 |
|---|
| 2026.07.24 | ₩28,565 | ₩30,161 | ₩28,538 | ₩29,906 | +4.69% | 4823만 |
|---|
| 2026.07.23 | ₩32,199 | ₩32,199 | ₩29,383 | ₩29,396 | -8.70% | 5300.9만 |
|---|
| 2026.07.22 | ₩32,400 | ₩32,521 | ₩31,502 | ₩31,542 | -2.65% | 3664.8만 |
|---|
| 2026.07.21 | ₩31,797 | ₩32,119 | ₩31,622 | ₩31,931 | +0.42% | 2709.6만 |
|---|
| 2026.07.20 | ₩32,025 | ₩32,172 | ₩31,341 | ₩31,891 | -0.42% | 3718.4만 |
|---|
| 2026.07.17 | ₩32,655 | ₩33,098 | ₩31,730 | ₩31,904 | -2.30% | 4012.1만 |
|---|
| 2026.07.16 | ₩31,810 | ₩32,561 | ₩31,649 | ₩32,320 | +1.60% | 3223.3만 |
|---|
| 2026.07.15 | ₩31,166 | ₩31,931 | ₩31,086 | ₩31,502 | +1.08% | 2287만 |
|---|
| 2026.07.14 | ₩31,958 | ₩32,105 | ₩31,073 | ₩31,099 | -2.69% | 2606.8만 |
|---|
| 2026.07.13 | ₩32,132 | ₩32,561 | ₩31,891 | ₩32,145 | +0.04% | 3070.5만 |
|---|
| 2026.07.10 | ₩31,502 | ₩31,824 | ₩31,314 | ₩31,609 | +0.34% | 2548.7만 |
|---|
| 2026.07.09 | ₩30,952 | ₩31,394 | ₩30,576 | ₩31,314 | +1.17% | 2701.6만 |
|---|
| 2026.07.08 | ₩31,569 | ₩31,877 | ₩31,073 | ₩31,099 | -1.49% | 2668.5만 |
|---|
| 2026.07.07 | ₩31,998 | ₩32,508 | ₩31,341 | ₩31,394 | -1.89% | 3301.7만 |
|---|
| 2026.07.06 | ₩31,877 | ₩32,145 | ₩31,140 | ₩31,354 | -1.64% | 4249.2만 |
|---|
| 2026.07.02 | ₩31,904 | ₩32,078 | ₩30,952 | ₩31,904 | 0.00% | 4372.1만 |
|---|
| 2026.07.01 | ₩32,521 | ₩32,843 | ₩31,622 | ₩31,824 | -2.14% | 5226.4만 |
|---|
| 2026.06.30 | ₩33,138 | ₩33,580 | ₩32,280 | ₩32,923 | -0.65% | 6196.7만 |
|---|
| 2026.06.29 | ₩36,276 | ₩36,343 | ₩32,414 | ₩32,481 | -10.46% | 1.4억 |
|---|
| 2026.06.26 | ₩30,523 | ₩31,153 | ₩30,456 | ₩31,073 | +1.80% | 4204만 |
|---|
| 2026.06.25 | ₩30,389 | ₩30,845 | ₩30,348 | ₩30,429 | +0.13% | 2530.4만 |
|---|
| 2026.06.24 | ₩30,630 | ₩30,952 | ₩30,067 | ₩30,362 | -0.88% | 4302만 |
|---|
| 2026.06.23 | ₩30,255 | ₩30,912 | ₩29,825 | ₩30,576 | +1.06% | 4035.2만 |
|---|
| 2026.06.22 | ₩29,839 | ₩30,308 | ₩29,678 | ₩29,933 | +0.31% | 4606.7만 |
|---|
| 2026.06.18 | ₩30,509 | ₩30,657 | ₩30,013 | ₩30,080 | -1.41% | 7456.2만 |
|---|
| 2026.06.17 | ₩31,435 | ₩31,515 | ₩30,241 | ₩30,429 | -3.20% | 4092.7만 |
|---|
| 2026.06.16 | ₩32,239 | ₩32,387 | ₩31,274 | ₩31,730 | -1.58% | 2879.8만 |
|---|
| 2026.06.15 | ₩32,615 | ₩33,031 | ₩32,105 | ₩32,145 | -1.44% | 2358.6만 |
|---|
| 2026.06.12 | ₩32,186 | ₩32,870 | ₩32,065 | ₩32,856 | +2.08% | 2631.5만 |
|---|
| 2026.06.11 | ₩32,119 | ₩32,561 | ₩32,011 | ₩32,145 | +0.08% | 2558.3만 |
|---|
| 2026.06.10 | ₩32,293 | ₩32,467 | ₩31,757 | ₩32,145 | -0.46% | 2197.9만 |
|---|
| 2026.06.09 | ₩31,877 | ₩32,213 | ₩31,689 | ₩31,985 | +0.34% | 3363.4만 |
|---|
| 2026.06.08 | ₩31,864 | ₩32,333 | ₩31,542 | ₩31,864 | 0.00% | 2524만 |
|---|
| 2026.06.05 | ₩31,381 | ₩32,105 | ₩31,368 | ₩31,944 | +1.79% | 3717.8만 |
|---|
| 2026.06.04 | ₩32,132 | ₩32,521 | ₩31,019 | ₩31,287 | -2.63% | 4529.7만 |
|---|
| 2026.06.03 | ₩33,165 | ₩33,178 | ₩31,421 | ₩31,542 | -4.89% | 4337.5만 |
|---|
| 2026.06.02 | ₩33,433 | ₩33,701 | ₩33,178 | ₩33,326 | -0.32% | 2200만 |
|---|
| 2026.06.01 | ₩33,165 | ₩33,647 | ₩32,896 | ₩33,594 | +1.29% | 2406만 |
|---|
| 2026.05.29 | ₩33,594 | ₩33,594 | ₩33,232 | ₩33,352 | -0.72% | 5067.1만 |
|---|
| 2026.05.28 | ₩33,835 | ₩33,983 | ₩33,393 | ₩33,741 | -0.28% | 2335.3만 |
|---|
| 2026.05.27 | ₩33,835 | ₩34,640 | ₩33,714 | ₩33,822 | -0.04% | 2568.5만 |
|---|
| 2026.05.26 | ₩33,956 | ₩34,251 | ₩33,312 | ₩33,728 | -0.67% | 2578만 |
|---|
| 2026.05.22 | ₩33,701 | ₩33,996 | ₩33,406 | ₩33,808 | +0.32% | 2657.4만 |
|---|
| 2026.05.21 | ₩33,339 | ₩33,714 | ₩32,937 | ₩33,634 | +0.88% | 2777.1만 |
|---|
| 2026.05.20 | ₩33,352 | ₩33,755 | ₩33,178 | ₩33,366 | +0.04% | 3327.7만 |
|---|
| 2026.05.19 | ₩33,674 | ₩33,875 | ₩33,098 | ₩33,259 | -1.23% | 3339.4만 |
|---|
| 2026.05.18 | ₩33,151 | ₩34,010 | ₩33,017 | ₩33,433 | +0.85% | 3468.8만 |
|---|
| 2026.05.15 | ₩34,036 | ₩34,251 | ₩33,111 | ₩33,205 | -2.44% | 3303.4만 |
|---|
| 2026.05.14 | ₩33,554 | ₩34,264 | ₩33,406 | ₩33,755 | +0.60% | 3181.2만 |
|---|
| 2026.05.13 | ₩33,205 | ₩33,634 | ₩32,896 | ₩33,446 | +0.73% | 3345.3만 |
|---|
| 2026.05.12 | ₩33,916 | ₩34,063 | ₩33,259 | ₩33,393 | -1.54% | 3369.1만 |
|---|
| 2026.05.11 | ₩34,197 | ₩34,439 | ₩33,352 | ₩33,567 | -1.84% | 3501.6만 |
|---|
| 2026.05.08 | ₩35,203 | ₩35,216 | ₩33,996 | ₩34,063 | -3.24% | 3659.9만 |
|---|
| 2026.05.07 | ₩35,377 | ₩35,793 | ₩35,015 | ₩35,190 | -0.53% | 3437.4만 |
|---|
| 2026.05.06 | ₩35,552 | ₩35,994 | ₩35,391 | ₩35,458 | -0.26% | 3009.7만 |
|---|
| 2026.05.05 | ₩36,182 | ₩36,504 | ₩35,163 | ₩35,485 | -1.93% | 3138.4만 |
|---|
| 2026.05.04 | ₩36,209 | ₩36,450 | ₩36,061 | ₩36,303 | +0.26% | 2475.9만 |
|---|
| 2026.05.01 | ₩36,598 | ₩36,853 | ₩36,195 | ₩36,464 | -0.37% | 2882.9만 |
|---|
| 2026.04.30 | ₩35,833 | ₩36,678 | ₩35,833 | ₩36,263 | +1.20% | 4199.5만 |
|---|
| 2026.04.29 | ₩36,866 | ₩37,188 | ₩35,672 | ₩35,887 | -2.66% | 3188.4만 |
|---|
| 2026.04.28 | ₩37,604 | ₩37,966 | ₩36,946 | ₩37,067 | -1.43% | 2354.9만 |
|---|
| 2026.04.27 | ₩36,812 | ₩37,563 | ₩36,611 | ₩36,893 | +0.22% | 3168.5만 |
|---|
| 2026.04.24 | ₩41,520 | ₩41,613 | ₩36,879 | ₩36,960 | -10.98% | 6554.3만 |
|---|
| 2026.04.23 | ₩40,903 | ₩43,022 | ₩40,769 | ₩42,431 | +3.74% | 4647.8만 |
|---|
| 2026.04.22 | ₩39,079 | ₩39,602 | ₩39,039 | ₩39,387 | +0.79% | 2522.3만 |
|---|
| 2026.04.21 | ₩39,910 | ₩40,125 | ₩38,744 | ₩38,958 | -2.39% | 3722.6만 |
|---|
| 2026.04.20 | ₩39,736 | ₩40,420 | ₩39,642 | ₩39,870 | +0.34% | 2217.4만 |
|---|
| 2026.04.17 | ₩39,293 | ₩39,937 | ₩39,106 | ₩39,736 | +1.13% | 3242.2만 |
|---|
| 2026.04.16 | ₩38,006 | ₩39,508 | ₩37,912 | ₩39,360 | +3.56% | 2711.6만 |
|---|
| 2026.04.15 | ₩37,765 | ₩38,234 | ₩37,563 | ₩37,952 | +0.50% | 1804.5만 |
|---|
| 2026.04.14 | ₩37,322 | ₩38,060 | ₩37,282 | ₩37,738 | +1.11% | 1756.4만 |
|---|
| 2026.04.13 | ₩37,483 | ₩37,805 | ₩37,000 | ₩37,617 | +0.36% | 2031.3만 |
|---|
| 2026.04.10 | ₩38,113 | ₩38,180 | ₩37,322 | ₩37,456 | -1.72% | 1815.4만 |
|---|
| 2026.04.09 | ₩37,309 | ₩37,979 | ₩37,054 | ₩37,966 | +1.76% | 2420.9만 |
|---|
| 2026.04.08 | ₩37,268 | ₩37,671 | ₩37,094 | ₩37,496 | +0.61% | 2312.3만 |
|---|
| 2026.04.07 | ₩37,188 | ₩37,456 | ₩36,853 | ₩37,268 | +0.22% | 3714.9만 |
|---|
| 2026.04.06 | ₩37,537 | ₩37,778 | ₩37,054 | ₩37,094 | -1.18% | 1963.1만 |
|---|
| 2026.04.02 | ₩37,604 | ₩37,765 | ₩36,987 | ₩37,456 | -0.39% | 2510.5만 |
|---|
| 2026.04.01 | ₩37,858 | ₩38,073 | ₩37,215 | ₩37,617 | -0.64% | 2716.4만 |
|---|
| 2026.03.31 | ₩39,267 | ₩39,280 | ₩38,046 | ₩38,502 | -1.95% | 2873.4만 |
|---|
| 2026.03.30 | ₩38,368 | ₩39,199 | ₩38,060 | ₩38,757 | +1.01% | 3245.9만 |
|---|
| 2026.03.27 | ₩38,489 | ₩38,650 | ₩37,899 | ₩37,993 | -1.29% | 1977.6만 |
|---|
| 2026.03.26 | ₩38,529 | ₩39,092 | ₩38,368 | ₩38,516 | -0.03% | 2857.1만 |
|---|
| 2026.03.25 | ₩39,106 | ₩39,454 | ₩38,368 | ₩38,529 | -1.47% | 2226.7만 |
|---|
| 2026.03.24 | ₩38,945 | ₩39,843 | ₩38,797 | ₩39,186 | +0.62% | 2180.4만 |
|---|
| 2026.03.23 | ₩39,065 | ₩39,414 | ₩38,663 | ₩38,904 | -0.41% | 3150.6만 |
|---|
| 2026.03.20 | ₩38,797 | ₩39,588 | ₩38,676 | ₩38,918 | +0.31% | 2.5억 |
|---|
| 2026.03.19 | ₩38,609 | ₩39,347 | ₩38,502 | ₩38,864 | +0.66% | 3616.3만 |
|---|
| 2026.03.18 | ₩40,152 | ₩40,380 | ₩38,261 | ₩38,314 | -4.58% | 3633.4만 |
|---|
| 2026.03.17 | ₩41,037 | ₩41,292 | ₩40,299 | ₩40,339 | -1.70% | 2422.2만 |
|---|
| 2026.03.16 | ₩40,447 | ₩40,983 | ₩40,313 | ₩40,688 | +0.60% | 1965.3만 |
|---|
| 2026.03.13 | ₩40,675 | ₩40,970 | ₩40,380 | ₩40,447 | -0.56% | 2025.3만 |
|---|
| 2026.03.12 | ₩40,675 | ₩40,997 | ₩40,232 | ₩40,447 | -0.56% | 2394.8만 |
|---|
| 2026.03.11 | ₩41,654 | ₩42,016 | ₩40,581 | ₩40,997 | -1.58% | 2370.2만 |
|---|
| 2026.03.10 | ₩41,493 | ₩41,815 | ₩40,970 | ₩41,667 | +0.42% | 2123.9만 |
|---|
| 2026.03.09 | ₩42,431 | ₩42,592 | ₩40,862 | ₩41,627 | -1.90% | 4589.7만 |
|---|
| 2026.03.06 | ₩42,096 | ₩42,874 | ₩41,560 | ₩42,794 | +1.66% | 2311.9만 |
|---|
| 2026.03.05 | ₩42,834 | ₩43,451 | ₩42,203 | ₩42,378 | -1.06% | 2420.3만 |
|---|
| 2026.03.04 | ₩41,372 | ₩43,102 | ₩41,077 | ₩43,035 | +4.02% | 2850.9만 |
|---|
| 2026.03.03 | ₩41,144 | ₩42,056 | ₩40,594 | ₩41,587 | +1.08% | 2721.7만 |
|---|
| 2026.03.02 | ₩41,224 | ₩41,654 | ₩40,943 | ₩41,332 | +0.26% | 2249만 |
|---|
| 2026.02.27 | ₩41,184 | ₩41,815 | ₩40,755 | ₩41,520 | +0.81% | 3486.6만 |
|---|
| 2026.02.26 | ₩41,385 | ₩41,868 | ₩41,318 | ₩41,372 | -0.03% | 2547.8만 |
|---|
| 2026.02.25 | ₩42,378 | ₩42,606 | ₩41,157 | ₩41,292 | -2.56% | 3227.4만 |
|---|
| 2026.02.24 | ₩42,217 | ₩42,713 | ₩42,056 | ₩42,391 | +0.41% | 2073.5만 |
|---|
| 2026.02.23 | ₩42,069 | ₩42,673 | ₩41,922 | ₩42,418 | +0.83% | 1956.5만 |
|---|
| 2026.02.20 | ₩41,962 | ₩42,177 | ₩41,292 | ₩42,029 | +0.16% | 2524.2만 |
|---|
| 2026.02.19 | ₩42,338 | ₩42,592 | ₩41,855 | ₩42,083 | -0.60% | 2576.8만 |
|---|
| 2026.02.18 | ₩42,405 | ₩42,673 | ₩42,029 | ₩42,378 | -0.06% | 2076.9만 |
|---|
| 2026.02.17 | ₩42,472 | ₩42,847 | ₩42,190 | ₩42,311 | -0.38% | 2809만 |
|---|
| 2026.02.13 | ₩42,512 | ₩42,753 | ₩41,734 | ₩42,338 | -0.41% | 2848.8만 |
|---|
| 2026.02.12 | ₩43,853 | ₩44,068 | ₩42,659 | ₩42,673 | -2.69% | 3430.9만 |
|---|
| 2026.02.11 | ₩43,303 | ₩44,041 | ₩43,290 | ₩43,558 | +0.59% | 2735.5만 |
|---|
| 2026.02.10 | ₩42,364 | ₩43,437 | ₩42,284 | ₩43,330 | +2.28% | 3211.1만 |
|---|
| 2026.02.09 | ₩41,707 | ₩42,485 | ₩41,251 | ₩42,391 | +1.64% | 2431.7만 |
|---|
| 2026.02.06 | ₩41,318 | ₩42,150 | ₩41,265 | ₩42,069 | +1.82% | 3079.2만 |
|---|
| 2026.02.05 | ₩40,943 | ₩41,493 | ₩40,701 | ₩41,372 | +1.05% | 3024.4만 |
|---|
| 2026.02.04 | ₩40,246 | ₩41,748 | ₩40,125 | ₩40,903 | +1.63% | 4103.1만 |
|---|
| 2026.02.03 | ₩39,749 | ₩40,608 | ₩39,602 | ₩39,910 | +0.40% | 3720.1만 |
|---|
| 2026.02.02 | ₩39,722 | ₩40,138 | ₩39,427 | ₩39,682 | -0.10% | 3134.3만 |
|---|
| 2026.01.30 | ₩39,749 | ₩40,031 | ₩38,757 | ₩39,897 | +0.37% | 5130만 |
|---|
| 2026.01.29 | ₩37,054 | ₩40,380 | ₩36,987 | ₩39,213 | +5.83% | 6592.3만 |
|---|
| 2026.01.28 | ₩38,663 | ₩39,025 | ₩37,872 | ₩38,100 | -1.46% | 4642.9만 |
|---|
| 2026.01.27 | ₩39,347 | ₩39,454 | ₩38,395 | ₩38,489 | -2.18% | 4082.6만 |
|---|
| 2026.01.26 | ₩39,280 | ₩39,562 | ₩39,106 | ₩39,468 | +0.48% | 4326.7만 |
|---|
| 2026.01.23 | ₩38,864 | ₩39,334 | ₩38,569 | ₩39,293 | +1.10% | 2938만 |
|---|
| 2026.01.22 | ₩38,730 | ₩39,481 | ₩38,717 | ₩39,199 | +1.21% | 3561.8만 |
|---|
| 2026.01.21 | ₩37,671 | ₩38,904 | ₩37,671 | ₩38,744 | +2.85% | 4486.6만 |
|---|
| 2026.01.20 | ₩37,322 | ₩38,328 | ₩37,134 | ₩37,765 | +1.19% | 5056.8만 |
|---|
| 2026.01.16 | ₩37,885 | ₩38,060 | ₩36,960 | ₩37,309 | -1.52% | 3859.7만 |
|---|
| 2026.01.15 | ₩38,100 | ₩38,288 | ₩37,805 | ₩38,019 | -0.21% | 3108.2만 |
|---|
| 2026.01.14 | ₩37,617 | ₩38,274 | ₩37,590 | ₩38,113 | +1.32% | 2733.6만 |
|---|
| 2026.01.13 | ₩38,757 | ₩39,226 | ₩38,086 | ₩38,194 | -1.45% | 3515.5만 |
|---|
| 2026.01.12 | ₩38,542 | ₩39,320 | ₩38,207 | ₩38,971 | +1.11% | 4031만 |
|---|
| 2026.01.09 | ₩37,724 | ₩38,288 | ₩37,255 | ₩38,046 | +0.85% | 2231.5만 |
|---|
| 2026.01.08 | ₩37,094 | ₩38,220 | ₩36,879 | ₩37,832 | +1.99% | 3081.3만 |
|---|
| 2026.01.07 | ₩36,812 | ₩37,429 | ₩36,665 | ₩37,416 | +1.64% | 3636.2만 |
|---|
| 2026.01.06 | ₩37,335 | ₩37,469 | ₩36,343 | ₩36,772 | -1.51% | 3455.3만 |
|---|
| 2026.01.05 | ₩37,188 | ₩38,797 | ₩37,161 | ₩37,724 | +1.44% | 4757.2만 |
|---|
| 2026.01.02 | ₩37,568 | ₩37,643 | ₩36,927 | ₩37,128 | -1.17% | 2591.1만 |
|---|
| 2025.12.31 | ₩37,542 | ₩37,819 | ₩37,379 | ₩37,568 | +0.07% | 1838.9만 |
|---|
| 2025.12.30 | ₩37,454 | ₩37,831 | ₩37,417 | ₩37,668 | +0.57% | 2455만 |
|---|
| 2025.12.29 | ₩37,278 | ₩37,580 | ₩37,103 | ₩37,542 | +0.71% | 2563.6만 |
|---|
| 2025.12.26 | ₩37,379 | ₩37,530 | ₩37,090 | ₩37,278 | -0.27% | 1325.4만 |
|---|
| 2025.12.24 | ₩36,927 | ₩37,530 | ₩36,914 | ₩37,429 | +1.36% | 1104.7만 |
|---|
| 2025.12.23 | ₩36,801 | ₩36,964 | ₩36,449 | ₩36,927 | +0.34% | 2246만 |
|---|
| 2025.12.22 | ₩37,052 | ₩37,454 | ₩36,688 | ₩36,776 | -0.75% | 3278.5만 |
|---|
| 2025.12.19 | ₩37,882 | ₩38,171 | ₩37,052 | ₩37,165 | -1.89% | 9760.4만 |
|---|
| 2025.12.18 | ₩37,605 | ₩38,246 | ₩37,379 | ₩38,045 | +1.17% | 4945.8만 |
|---|
| 2025.12.17 | ₩37,153 | ₩38,447 | ₩36,989 | ₩38,108 | +2.57% | 7646.6만 |
|---|
| 2025.12.16 | ₩35,456 | ₩37,517 | ₩35,041 | ₩37,366 | +5.39% | 9803.1만 |
|---|
| 2025.12.15 | ₩34,627 | ₩35,569 | ₩34,526 | ₩35,456 | +2.40% | 4269.1만 |
|---|
| 2025.12.12 | ₩34,627 | ₩35,004 | ₩34,161 | ₩34,224 | -1.16% | 3084.9만 |
|---|
| 2025.12.11 | ₩34,752 | ₩34,853 | ₩34,111 | ₩34,689 | -0.18% | 4918.9만 |
|---|
| 2025.12.10 | ₩33,784 | ₩34,815 | ₩33,646 | ₩34,664 | +2.60% | 3940.8만 |
|---|
| 2025.12.09 | ₩33,495 | ₩33,847 | ₩33,244 | ₩33,671 | +0.53% | 2930.9만 |
|---|
| 2025.12.08 | ₩34,350 | ₩34,363 | ₩33,407 | ₩33,495 | -2.49% | 4282.3만 |
|---|
| 2025.12.05 | ₩34,224 | ₩35,293 | ₩34,199 | ₩34,325 | +0.29% | 5088.1만 |
|---|
| 2025.12.04 | ₩34,539 | ₩34,589 | ₩33,986 | ₩34,187 | -1.02% | 4354만 |
|---|
| 2025.12.03 | ₩33,885 | ₩34,576 | ₩33,747 | ₩34,476 | +1.74% | 2950.1만 |
|---|
| 2025.12.02 | ₩33,583 | ₩34,275 | ₩33,181 | ₩33,960 | +1.12% | 4884.9만 |
|---|
| 2025.12.01 | ₩33,307 | ₩33,734 | ₩33,244 | ₩33,407 | +0.30% | 3021.2만 |
|---|
| 2025.11.28 | ₩33,282 | ₩33,784 | ₩33,244 | ₩33,546 | +0.79% | 1454.7만 |
|---|
| 2025.11.26 | ₩33,646 | ₩33,684 | ₩33,307 | ₩33,395 | -0.75% | 2584.9만 |
|---|
| 2025.11.25 | ₩33,370 | ₩34,048 | ₩33,332 | ₩33,533 | +0.49% | 3248.5만 |
|---|
| 2025.11.24 | ₩34,312 | ₩34,363 | ₩33,219 | ₩33,257 | -3.08% | 5512.4만 |
|---|
| 2025.11.21 | ₩33,420 | ₩34,463 | ₩33,420 | ₩34,375 | +2.86% | 3368.8만 |
|---|
| 2025.11.20 | ₩33,910 | ₩34,111 | ₩33,370 | ₩33,470 | -1.30% | 2634.5만 |
|---|
| 2025.11.19 | ₩34,300 | ₩34,400 | ₩33,646 | ₩33,772 | -1.54% | 2931만 |
|---|
| 2025.11.18 | ₩34,388 | ₩34,627 | ₩34,023 | ₩34,388 | 0.00% | 3120.1만 |
|---|
| 2025.11.17 | ₩34,576 | ₩34,714 | ₩34,124 | ₩34,212 | -1.05% | 2836.6만 |
|---|
| 2025.11.14 | ₩35,217 | ₩35,481 | ₩34,249 | ₩34,576 | -1.82% | 4037.4만 |
|---|
| 2025.11.13 | ₩34,890 | ₩35,544 | ₩34,890 | ₩35,154 | +0.76% | 3410.2만 |
|---|
| 2025.11.12 | ₩34,488 | ₩35,142 | ₩34,463 | ₩35,054 | +1.64% | 3301.2만 |
|---|
| 2025.11.11 | ₩34,400 | ₩34,752 | ₩33,998 | ₩34,501 | +0.29% | 5699.6만 |
|---|
| 2025.11.10 | ₩34,249 | ₩34,539 | ₩33,621 | ₩34,086 | -0.48% | 5918.6만 |
|---|
| 2025.11.07 | ₩34,652 | ₩34,916 | ₩33,948 | ₩34,375 | -0.80% | 3896.6만 |
|---|
| 2025.11.06 | ₩35,104 | ₩35,268 | ₩34,287 | ₩34,325 | -2.22% | 3502.3만 |
|---|
| 2025.11.05 | ₩34,501 | ₩35,180 | ₩34,413 | ₩35,117 | +1.79% | 4294.6만 |
|---|
| 2025.11.04 | ₩33,973 | ₩34,614 | ₩33,797 | ₩34,488 | +1.52% | 4861.4만 |
|---|
| 2025.11.03 | ₩34,740 | ₩34,890 | ₩33,558 | ₩33,910 | -2.39% | 4230.7만 |
|---|
| 2025.10.31 | ₩33,596 | ₩35,117 | ₩33,118 | ₩34,991 | +4.15% | 5239.7만 |
|---|
| 2025.10.30 | ₩32,791 | ₩35,318 | ₩32,364 | ₩34,337 | +4.71% | 6832.9만 |
|---|
| 2025.10.29 | ₩36,637 | ₩36,776 | ₩35,770 | ₩35,858 | -2.13% | 4572.9만 |
|---|
| 2025.10.28 | ₩36,839 | ₩36,977 | ₩36,612 | ₩36,801 | -0.10% | 2887.6만 |
|---|
| 2025.10.27 | ₩36,964 | ₩37,354 | ₩36,813 | ₩36,977 | +0.03% | 2572.3만 |
|---|
| 2025.10.24 | ₩37,040 | ₩37,228 | ₩36,763 | ₩36,801 | -0.64% | 1920.8만 |
|---|
| 2025.10.23 | ₩37,228 | ₩37,266 | ₩36,763 | ₩36,826 | -1.08% | 2261.8만 |
|---|
| 2025.10.22 | ₩37,630 | ₩37,706 | ₩36,927 | ₩36,952 | -1.80% | 2349.1만 |
|---|
| 2025.10.21 | ₩37,266 | ₩37,693 | ₩37,065 | ₩37,668 | +1.08% | 3209.9만 |
|---|
| 2025.10.20 | ₩37,140 | ₩37,241 | ₩36,851 | ₩37,165 | +0.07% | 1801.2만 |
|---|
| 2025.10.17 | ₩36,826 | ₩37,253 | ₩36,650 | ₩37,128 | +0.82% | 2206.7만 |
|---|
| 2025.10.16 | ₩37,278 | ₩37,492 | ₩36,637 | ₩36,776 | -1.35% | 2174.4만 |
|---|
| 2025.10.15 | ₩37,618 | ₩37,857 | ₩37,015 | ₩37,354 | -0.70% | 2191.3만 |
|---|
| 2025.10.14 | ₩37,015 | ₩37,844 | ₩36,964 | ₩37,693 | +1.83% | 2496.6만 |
|---|
| 2025.10.13 | ₩37,115 | ₩37,417 | ₩36,939 | ₩36,964 | -0.41% | 1797.3만 |
|---|
| 2025.10.10 | ₩37,945 | ₩38,183 | ₩36,989 | ₩37,027 | -2.42% | 2443.1만 |
|---|