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 | ₩28,016 | ₩28,204 | ₩27,467 | ₩27,708 | -1.10% | 3266.9만 |
| 2026.10.08 | ₩28,043 | ₩28,472 | ₩27,829 | ₩28,446 | +1.43% | 4470만 |
| 2026.10.07 | ₩28,513 | ₩28,754 | ₩28,003 | ₩28,083 | -1.51% | 3007.2만 |
| 2026.10.06 | ₩29,170 | ₩29,183 | ₩28,607 | ₩28,915 | -0.87% | 2368.6만 |
| 2026.10.05 | ₩28,928 | ₩29,009 | ₩28,580 | ₩28,928 | 0.00% | 3108.8만 |
| 2026.10.02 | ₩29,398 | ₩29,398 | ₩28,700 | ₩28,928 | -1.60% | 2103.8만 |
| 2026.10.01 | ₩29,451 | ₩29,451 | ₩28,902 | ₩29,103 | -1.18% | 2041.5만 |
| 2026.09.30 | ₩29,130 | ₩29,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,089 |
| ₩29,183 |
| +0.18% |
| 3494.4만 |
| 2026.09.29 | ₩29,170 | ₩29,250 | ₩28,781 | ₩28,969 | -0.69% | 2143.6만 |
|---|
| 2026.09.28 | ₩29,398 | ₩29,465 | ₩28,835 | ₩29,223 | -0.59% | 2977.1만 |
|---|
| 2026.09.25 | ₩29,183 | ₩29,478 | ₩28,714 | ₩29,384 | +0.69% | 4180.2만 |
|---|
| 2026.09.24 | ₩30,444 | ₩30,591 | ₩29,532 | ₩29,679 | -2.51% | 3608.8만 |
|---|
| 2026.09.23 | ₩29,988 | ₩30,672 | ₩29,545 | ₩30,243 | +0.85% | 3888.8만 |
|---|
| 2026.09.22 | ₩30,967 | ₩31,021 | ₩29,974 | ₩30,068 | -2.90% | 4514.7만 |
|---|
| 2026.09.21 | ₩30,578 | ₩30,954 | ₩30,162 | ₩30,752 | +0.57% | 2911.9만 |
|---|
| 2026.09.18 | ₩30,404 | ₩30,726 | ₩29,988 | ₩30,498 | +0.31% | 6498만 |
|---|
| 2026.09.17 | ₩31,919 | ₩32,107 | ₩30,632 | ₩30,726 | -3.74% | 3629.7만 |
|---|
| 2026.09.16 | ₩32,697 | ₩32,818 | ₩31,637 | ₩31,825 | -2.67% | 2429.6만 |
|---|
| 2026.09.15 | ₩33,005 | ₩33,220 | ₩32,684 | ₩32,751 | -0.77% | 2724.6만 |
|---|
| 2026.09.14 | ₩33,971 | ₩34,132 | ₩33,287 | ₩33,368 | -1.78% | 3771.9만 |
|---|
| 2026.09.11 | ₩33,810 | ₩34,078 | ₩33,529 | ₩33,797 | -0.04% | 1603.6만 |
|---|
| 2026.09.10 | ₩32,992 | ₩33,984 | ₩32,871 | ₩33,756 | +2.32% | 2380.2만 |
|---|
| 2026.09.09 | ₩35,124 | ₩35,205 | ₩32,442 | ₩32,979 | -6.11% | 4707.9만 |
|---|
| 2026.09.08 | ₩35,285 | ₩35,406 | ₩34,816 | ₩35,312 | +0.08% | 2706.5만 |
|---|
| 2026.09.04 | ₩35,701 | ₩35,849 | ₩35,379 | ₩35,527 | -0.49% | 1727.8만 |
|---|
| 2026.09.03 | ₩36,063 | ₩36,385 | ₩35,540 | ₩35,741 | -0.89% | 2194만 |
|---|
| 2026.09.02 | ₩35,527 | ₩36,466 | ₩35,487 | ₩35,956 | +1.21% | 1888.8만 |
|---|
| 2026.09.01 | ₩35,567 | ₩35,889 | ₩35,232 | ₩35,272 | -0.83% | 1936.5만 |
|---|
| 2026.08.31 | ₩35,983 | ₩36,171 | ₩35,674 | ₩35,701 | -0.78% | 2330.6만 |
|---|
| 2026.08.28 | ₩35,862 | ₩36,372 | ₩35,580 | ₩36,291 | +1.20% | 2058.7만 |
|---|
| 2026.08.27 | ₩35,956 | ₩36,278 | ₩35,366 | ₩35,420 | -1.49% | 2069.5만 |
|---|
| 2026.08.26 | ₩36,358 | ₩36,573 | ₩36,171 | ₩36,479 | +0.33% | 1376.3만 |
|---|
| 2026.08.25 | ₩36,077 | ₩36,680 | ₩35,795 | ₩36,345 | +0.74% | 2265.1만 |
|---|
| 2026.08.24 | ₩36,077 | ₩36,452 | ₩35,996 | ₩36,238 | +0.45% | 1680만 |
|---|
| 2026.08.21 | ₩35,634 | ₩36,171 | ₩35,446 | ₩36,010 | +1.05% | 2030.8만 |
|---|
| 2026.08.20 | ₩35,634 | ₩35,889 | ₩35,205 | ₩35,433 | -0.56% | 1886.6만 |
|---|
| 2026.08.19 | ₩35,057 | ₩36,264 | ₩35,057 | ₩35,661 | +1.72% | 2308.8만 |
|---|
| 2026.08.18 | ₩34,736 | ₩35,245 | ₩34,467 | ₩35,138 | +1.16% | 2660.9만 |
|---|
| 2026.08.17 | ₩34,709 | ₩34,990 | ₩34,199 | ₩34,293 | -1.20% | 2154.7만 |
|---|
| 2026.08.14 | ₩35,285 | ₩35,527 | ₩35,044 | ₩35,111 | -0.49% | 2001.1만 |
|---|
| 2026.08.13 | ₩34,373 | ₩35,218 | ₩34,360 | ₩35,111 | +2.15% | 1808만 |
|---|
| 2026.08.12 | ₩34,253 | ₩34,373 | ₩33,622 | ₩34,159 | -0.27% | 2138.8만 |
|---|
| 2026.08.11 | ₩33,582 | ₩34,440 | ₩33,582 | ₩34,400 | +2.44% | 2228.4만 |
|---|
| 2026.08.10 | ₩33,743 | ₩33,850 | ₩33,233 | ₩33,797 | +0.16% | 1901.5만 |
|---|
| 2026.08.07 | ₩33,515 | ₩34,199 | ₩33,448 | ₩34,011 | +1.48% | 1905.9만 |
|---|
| 2026.08.06 | ₩33,515 | ₩33,797 | ₩33,207 | ₩33,756 | +0.72% | 2760.5만 |
|---|
| 2026.08.05 | ₩33,421 | ₩33,435 | ₩32,643 | ₩33,193 | -0.68% | 2897.8만 |
|---|
| 2026.08.04 | ₩32,724 | ₩33,488 | ₩32,630 | ₩33,435 | +2.17% | 3199.5만 |
|---|
| 2026.08.03 | ₩32,764 | ₩33,394 | ₩32,710 | ₩32,938 | +0.53% | 3777.4만 |
|---|
| 2026.07.31 | ₩31,436 | ₩32,389 | ₩31,222 | ₩32,134 | +2.22% | 2820.2만 |
|---|
| 2026.07.30 | ₩31,986 | ₩32,308 | ₩31,329 | ₩31,745 | -0.75% | 2927.3만 |
|---|
| 2026.07.29 | ₩32,402 | ₩33,368 | ₩31,973 | ₩33,005 | +1.86% | 3704.8만 |
|---|
| 2026.07.28 | ₩31,182 | ₩32,536 | ₩31,155 | ₩32,442 | +4.04% | 4167만 |
|---|
| 2026.07.27 | ₩30,082 | ₩31,235 | ₩29,988 | ₩30,578 | +1.65% | 3749.3만 |
|---|
| 2026.07.24 | ₩28,566 | ₩30,162 | ₩28,539 | ₩29,907 | +4.69% | 4823만 |
|---|
| 2026.07.23 | ₩32,201 | ₩32,201 | ₩29,384 | ₩29,398 | -8.70% | 5300.9만 |
|---|
| 2026.07.22 | ₩32,402 | ₩32,523 | ₩31,503 | ₩31,544 | -2.65% | 3664.8만 |
|---|
| 2026.07.21 | ₩31,798 | ₩32,120 | ₩31,624 | ₩31,933 | +0.42% | 2709.6만 |
|---|
| 2026.07.20 | ₩32,026 | ₩32,174 | ₩31,342 | ₩31,892 | -0.42% | 3718.4만 |
|---|
| 2026.07.17 | ₩32,657 | ₩33,099 | ₩31,731 | ₩31,906 | -2.30% | 4012.1만 |
|---|
| 2026.07.16 | ₩31,812 | ₩32,563 | ₩31,651 | ₩32,321 | +1.60% | 3223.3만 |
|---|
| 2026.07.15 | ₩31,168 | ₩31,933 | ₩31,088 | ₩31,503 | +1.08% | 2287만 |
|---|
| 2026.07.14 | ₩31,959 | ₩32,107 | ₩31,074 | ₩31,101 | -2.69% | 2606.8만 |
|---|
| 2026.07.13 | ₩32,134 | ₩32,563 | ₩31,892 | ₩32,147 | +0.04% | 3070.5만 |
|---|
| 2026.07.10 | ₩31,503 | ₩31,825 | ₩31,316 | ₩31,611 | +0.34% | 2548.7만 |
|---|
| 2026.07.09 | ₩30,954 | ₩31,396 | ₩30,578 | ₩31,316 | +1.17% | 2701.6만 |
|---|
| 2026.07.08 | ₩31,570 | ₩31,879 | ₩31,074 | ₩31,101 | -1.49% | 2668.5만 |
|---|
| 2026.07.07 | ₩32,000 | ₩32,509 | ₩31,342 | ₩31,396 | -1.89% | 3301.7만 |
|---|
| 2026.07.06 | ₩31,879 | ₩32,147 | ₩31,141 | ₩31,356 | -1.64% | 4249.2만 |
|---|
| 2026.07.02 | ₩31,906 | ₩32,080 | ₩30,954 | ₩31,906 | 0.00% | 4372.1만 |
|---|
| 2026.07.01 | ₩32,523 | ₩32,845 | ₩31,624 | ₩31,825 | -2.14% | 5226.4만 |
|---|
| 2026.06.30 | ₩33,140 | ₩33,582 | ₩32,281 | ₩32,925 | -0.65% | 6196.7만 |
|---|
| 2026.06.29 | ₩36,278 | ₩36,345 | ₩32,415 | ₩32,482 | -10.46% | 1.4억 |
|---|
| 2026.06.26 | ₩30,524 | ₩31,155 | ₩30,457 | ₩31,074 | +1.80% | 4204만 |
|---|
| 2026.06.25 | ₩30,390 | ₩30,846 | ₩30,350 | ₩30,430 | +0.13% | 2530.4만 |
|---|
| 2026.06.24 | ₩30,632 | ₩30,954 | ₩30,068 | ₩30,363 | -0.88% | 4302만 |
|---|
| 2026.06.23 | ₩30,256 | ₩30,913 | ₩29,827 | ₩30,578 | +1.06% | 4035.2만 |
|---|
| 2026.06.22 | ₩29,840 | ₩30,310 | ₩29,679 | ₩29,934 | +0.31% | 4606.7만 |
|---|
| 2026.06.18 | ₩30,511 | ₩30,658 | ₩30,015 | ₩30,082 | -1.41% | 7456.2만 |
|---|
| 2026.06.17 | ₩31,436 | ₩31,517 | ₩30,243 | ₩30,430 | -3.20% | 4092.7만 |
|---|
| 2026.06.16 | ₩32,241 | ₩32,389 | ₩31,275 | ₩31,731 | -1.58% | 2879.8만 |
|---|
| 2026.06.15 | ₩32,617 | ₩33,032 | ₩32,107 | ₩32,147 | -1.44% | 2358.6만 |
|---|
| 2026.06.12 | ₩32,187 | ₩32,871 | ₩32,067 | ₩32,858 | +2.08% | 2631.5만 |
|---|
| 2026.06.11 | ₩32,120 | ₩32,563 | ₩32,013 | ₩32,147 | +0.08% | 2558.3만 |
|---|
| 2026.06.10 | ₩32,295 | ₩32,469 | ₩31,758 | ₩32,147 | -0.46% | 2197.9만 |
|---|
| 2026.06.09 | ₩31,879 | ₩32,214 | ₩31,691 | ₩31,986 | +0.34% | 3363.4만 |
|---|
| 2026.06.08 | ₩31,865 | ₩32,335 | ₩31,544 | ₩31,865 | 0.00% | 2524만 |
|---|
| 2026.06.05 | ₩31,383 | ₩32,107 | ₩31,369 | ₩31,946 | +1.79% | 3717.8만 |
|---|
| 2026.06.04 | ₩32,134 | ₩32,523 | ₩31,021 | ₩31,289 | -2.63% | 4529.7만 |
|---|
| 2026.06.03 | ₩33,166 | ₩33,180 | ₩31,423 | ₩31,544 | -4.89% | 4337.5만 |
|---|
| 2026.06.02 | ₩33,435 | ₩33,703 | ₩33,180 | ₩33,327 | -0.32% | 2200만 |
|---|
| 2026.06.01 | ₩33,166 | ₩33,649 | ₩32,898 | ₩33,596 | +1.29% | 2406만 |
|---|
| 2026.05.29 | ₩33,596 | ₩33,596 | ₩33,233 | ₩33,354 | -0.72% | 5067.1만 |
|---|
| 2026.05.28 | ₩33,837 | ₩33,984 | ₩33,394 | ₩33,743 | -0.28% | 2335.3만 |
|---|
| 2026.05.27 | ₩33,837 | ₩34,642 | ₩33,716 | ₩33,824 | -0.04% | 2568.5만 |
|---|
| 2026.05.26 | ₩33,958 | ₩34,253 | ₩33,314 | ₩33,730 | -0.67% | 2578만 |
|---|
| 2026.05.22 | ₩33,703 | ₩33,998 | ₩33,408 | ₩33,810 | +0.32% | 2657.4만 |
|---|
| 2026.05.21 | ₩33,341 | ₩33,716 | ₩32,938 | ₩33,636 | +0.88% | 2777.1만 |
|---|
| 2026.05.20 | ₩33,354 | ₩33,756 | ₩33,180 | ₩33,368 | +0.04% | 3327.7만 |
|---|
| 2026.05.19 | ₩33,676 | ₩33,877 | ₩33,099 | ₩33,260 | -1.23% | 3339.4만 |
|---|
| 2026.05.18 | ₩33,153 | ₩34,011 | ₩33,019 | ₩33,435 | +0.85% | 3468.8만 |
|---|
| 2026.05.15 | ₩34,038 | ₩34,253 | ₩33,113 | ₩33,207 | -2.44% | 3303.4만 |
|---|
| 2026.05.14 | ₩33,555 | ₩34,266 | ₩33,408 | ₩33,756 | +0.60% | 3181.2만 |
|---|
| 2026.05.13 | ₩33,207 | ₩33,636 | ₩32,898 | ₩33,448 | +0.73% | 3345.3만 |
|---|
| 2026.05.12 | ₩33,917 | ₩34,065 | ₩33,260 | ₩33,394 | -1.54% | 3369.1만 |
|---|
| 2026.05.11 | ₩34,199 | ₩34,440 | ₩33,354 | ₩33,569 | -1.84% | 3501.6만 |
|---|
| 2026.05.08 | ₩35,205 | ₩35,218 | ₩33,998 | ₩34,065 | -3.24% | 3659.9만 |
|---|
| 2026.05.07 | ₩35,379 | ₩35,795 | ₩35,017 | ₩35,192 | -0.53% | 3437.4만 |
|---|
| 2026.05.06 | ₩35,554 | ₩35,996 | ₩35,393 | ₩35,460 | -0.26% | 3009.7만 |
|---|
| 2026.05.05 | ₩36,184 | ₩36,506 | ₩35,165 | ₩35,487 | -1.93% | 3138.4만 |
|---|
| 2026.05.04 | ₩36,211 | ₩36,452 | ₩36,063 | ₩36,305 | +0.26% | 2475.9만 |
|---|
| 2026.05.01 | ₩36,600 | ₩36,855 | ₩36,197 | ₩36,466 | -0.37% | 2882.9만 |
|---|
| 2026.04.30 | ₩35,835 | ₩36,680 | ₩35,835 | ₩36,264 | +1.20% | 4199.5만 |
|---|
| 2026.04.29 | ₩36,868 | ₩37,190 | ₩35,674 | ₩35,889 | -2.66% | 3188.4만 |
|---|
| 2026.04.28 | ₩37,606 | ₩37,968 | ₩36,948 | ₩37,069 | -1.43% | 2354.9만 |
|---|
| 2026.04.27 | ₩36,814 | ₩37,565 | ₩36,613 | ₩36,895 | +0.22% | 3168.5만 |
|---|
| 2026.04.24 | ₩41,522 | ₩41,616 | ₩36,881 | ₩36,962 | -10.98% | 6554.3만 |
|---|
| 2026.04.23 | ₩40,905 | ₩43,024 | ₩40,771 | ₩42,434 | +3.74% | 4647.8만 |
|---|
| 2026.04.22 | ₩39,081 | ₩39,604 | ₩39,041 | ₩39,389 | +0.79% | 2522.3만 |
|---|
| 2026.04.21 | ₩39,912 | ₩40,127 | ₩38,746 | ₩38,960 | -2.39% | 3722.6만 |
|---|
| 2026.04.20 | ₩39,738 | ₩40,422 | ₩39,644 | ₩39,872 | +0.34% | 2217.4만 |
|---|
| 2026.04.17 | ₩39,295 | ₩39,939 | ₩39,108 | ₩39,738 | +1.13% | 3242.2만 |
|---|
| 2026.04.16 | ₩38,008 | ₩39,510 | ₩37,914 | ₩39,362 | +3.56% | 2711.6만 |
|---|
| 2026.04.15 | ₩37,767 | ₩38,236 | ₩37,565 | ₩37,954 | +0.50% | 1804.5만 |
|---|
| 2026.04.14 | ₩37,324 | ₩38,062 | ₩37,284 | ₩37,740 | +1.11% | 1756.4만 |
|---|
| 2026.04.13 | ₩37,485 | ₩37,807 | ₩37,002 | ₩37,619 | +0.36% | 2031.3만 |
|---|
| 2026.04.10 | ₩38,115 | ₩38,182 | ₩37,324 | ₩37,458 | -1.72% | 1815.4만 |
|---|
| 2026.04.09 | ₩37,311 | ₩37,981 | ₩37,056 | ₩37,968 | +1.76% | 2420.9만 |
|---|
| 2026.04.08 | ₩37,270 | ₩37,673 | ₩37,096 | ₩37,498 | +0.61% | 2312.3만 |
|---|
| 2026.04.07 | ₩37,190 | ₩37,458 | ₩36,855 | ₩37,270 | +0.22% | 3714.9만 |
|---|
| 2026.04.06 | ₩37,539 | ₩37,780 | ₩37,056 | ₩37,096 | -1.18% | 1963.1만 |
|---|
| 2026.04.02 | ₩37,606 | ₩37,767 | ₩36,989 | ₩37,458 | -0.39% | 2510.5만 |
|---|
| 2026.04.01 | ₩37,860 | ₩38,075 | ₩37,217 | ₩37,619 | -0.64% | 2716.4만 |
|---|
| 2026.03.31 | ₩39,269 | ₩39,282 | ₩38,048 | ₩38,504 | -1.95% | 2873.4만 |
|---|
| 2026.03.30 | ₩38,370 | ₩39,202 | ₩38,062 | ₩38,759 | +1.01% | 3245.9만 |
|---|
| 2026.03.27 | ₩38,491 | ₩38,652 | ₩37,901 | ₩37,994 | -1.29% | 1977.6만 |
|---|
| 2026.03.26 | ₩38,531 | ₩39,094 | ₩38,370 | ₩38,518 | -0.03% | 2857.1만 |
|---|
| 2026.03.25 | ₩39,108 | ₩39,456 | ₩38,370 | ₩38,531 | -1.47% | 2226.7만 |
|---|
| 2026.03.24 | ₩38,947 | ₩39,845 | ₩38,799 | ₩39,188 | +0.62% | 2180.4만 |
|---|
| 2026.03.23 | ₩39,067 | ₩39,416 | ₩38,665 | ₩38,906 | -0.41% | 3150.6만 |
|---|
| 2026.03.20 | ₩38,799 | ₩39,590 | ₩38,678 | ₩38,920 | +0.31% | 2.5억 |
|---|
| 2026.03.19 | ₩38,611 | ₩39,349 | ₩38,504 | ₩38,866 | +0.66% | 3616.3만 |
|---|
| 2026.03.18 | ₩40,154 | ₩40,382 | ₩38,263 | ₩38,316 | -4.58% | 3633.4만 |
|---|
| 2026.03.17 | ₩41,039 | ₩41,294 | ₩40,301 | ₩40,341 | -1.70% | 2422.2만 |
|---|
| 2026.03.16 | ₩40,449 | ₩40,985 | ₩40,315 | ₩40,690 | +0.60% | 1965.3만 |
|---|
| 2026.03.13 | ₩40,677 | ₩40,972 | ₩40,382 | ₩40,449 | -0.56% | 2025.3만 |
|---|
| 2026.03.12 | ₩40,677 | ₩40,999 | ₩40,234 | ₩40,449 | -0.56% | 2394.8만 |
|---|
| 2026.03.11 | ₩41,656 | ₩42,018 | ₩40,583 | ₩40,999 | -1.58% | 2370.2만 |
|---|
| 2026.03.10 | ₩41,495 | ₩41,817 | ₩40,972 | ₩41,669 | +0.42% | 2123.9만 |
|---|
| 2026.03.09 | ₩42,434 | ₩42,595 | ₩40,865 | ₩41,629 | -1.90% | 4589.7만 |
|---|
| 2026.03.06 | ₩42,098 | ₩42,876 | ₩41,562 | ₩42,796 | +1.66% | 2311.9만 |
|---|
| 2026.03.05 | ₩42,836 | ₩43,453 | ₩42,206 | ₩42,380 | -1.06% | 2420.3만 |
|---|
| 2026.03.04 | ₩41,374 | ₩43,104 | ₩41,079 | ₩43,037 | +4.02% | 2850.9만 |
|---|
| 2026.03.03 | ₩41,146 | ₩42,058 | ₩40,596 | ₩41,589 | +1.08% | 2721.7만 |
|---|
| 2026.03.02 | ₩41,227 | ₩41,656 | ₩40,945 | ₩41,334 | +0.26% | 2249만 |
|---|
| 2026.02.27 | ₩41,186 | ₩41,817 | ₩40,757 | ₩41,522 | +0.81% | 3486.6만 |
|---|
| 2026.02.26 | ₩41,388 | ₩41,870 | ₩41,321 | ₩41,374 | -0.03% | 2547.8만 |
|---|
| 2026.02.25 | ₩42,380 | ₩42,608 | ₩41,160 | ₩41,294 | -2.56% | 3227.4만 |
|---|
| 2026.02.24 | ₩42,219 | ₩42,715 | ₩42,058 | ₩42,393 | +0.41% | 2073.5만 |
|---|
| 2026.02.23 | ₩42,072 | ₩42,675 | ₩41,924 | ₩42,420 | +0.83% | 1956.5만 |
|---|
| 2026.02.20 | ₩41,964 | ₩42,179 | ₩41,294 | ₩42,031 | +0.16% | 2524.2만 |
|---|
| 2026.02.19 | ₩42,340 | ₩42,595 | ₩41,857 | ₩42,085 | -0.60% | 2576.8만 |
|---|
| 2026.02.18 | ₩42,407 | ₩42,675 | ₩42,031 | ₩42,380 | -0.06% | 2076.9만 |
|---|
| 2026.02.17 | ₩42,474 | ₩42,849 | ₩42,192 | ₩42,313 | -0.38% | 2809만 |
|---|
| 2026.02.13 | ₩42,514 | ₩42,756 | ₩41,736 | ₩42,340 | -0.41% | 2848.8만 |
|---|
| 2026.02.12 | ₩43,855 | ₩44,070 | ₩42,662 | ₩42,675 | -2.69% | 3430.9만 |
|---|
| 2026.02.11 | ₩43,305 | ₩44,043 | ₩43,292 | ₩43,560 | +0.59% | 2735.5만 |
|---|
| 2026.02.10 | ₩42,367 | ₩43,440 | ₩42,286 | ₩43,332 | +2.28% | 3211.1만 |
|---|
| 2026.02.09 | ₩41,709 | ₩42,487 | ₩41,253 | ₩42,393 | +1.64% | 2431.7만 |
|---|
| 2026.02.06 | ₩41,321 | ₩42,152 | ₩41,267 | ₩42,072 | +1.82% | 3079.2만 |
|---|
| 2026.02.05 | ₩40,945 | ₩41,495 | ₩40,704 | ₩41,374 | +1.05% | 3024.4만 |
|---|
| 2026.02.04 | ₩40,248 | ₩41,750 | ₩40,127 | ₩40,905 | +1.63% | 4103.1만 |
|---|
| 2026.02.03 | ₩39,751 | ₩40,610 | ₩39,604 | ₩39,912 | +0.40% | 3720.1만 |
|---|
| 2026.02.02 | ₩39,725 | ₩40,140 | ₩39,430 | ₩39,684 | -0.10% | 3134.3만 |
|---|
| 2026.01.30 | ₩39,751 | ₩40,033 | ₩38,759 | ₩39,899 | +0.37% | 5130만 |
|---|
| 2026.01.29 | ₩37,056 | ₩40,382 | ₩36,989 | ₩39,215 | +5.83% | 6592.3만 |
|---|
| 2026.01.28 | ₩38,665 | ₩39,027 | ₩37,874 | ₩38,102 | -1.46% | 4642.9만 |
|---|
| 2026.01.27 | ₩39,349 | ₩39,456 | ₩38,397 | ₩38,491 | -2.18% | 4082.6만 |
|---|
| 2026.01.26 | ₩39,282 | ₩39,564 | ₩39,108 | ₩39,470 | +0.48% | 4326.7만 |
|---|
| 2026.01.23 | ₩38,866 | ₩39,336 | ₩38,571 | ₩39,295 | +1.10% | 2938만 |
|---|
| 2026.01.22 | ₩38,732 | ₩39,483 | ₩38,719 | ₩39,202 | +1.21% | 3561.8만 |
|---|
| 2026.01.21 | ₩37,673 | ₩38,906 | ₩37,673 | ₩38,746 | +2.85% | 4486.6만 |
|---|
| 2026.01.20 | ₩37,324 | ₩38,330 | ₩37,136 | ₩37,767 | +1.19% | 5056.8만 |
|---|
| 2026.01.16 | ₩37,887 | ₩38,062 | ₩36,962 | ₩37,311 | -1.52% | 3859.7만 |
|---|
| 2026.01.15 | ₩38,102 | ₩38,290 | ₩37,807 | ₩38,021 | -0.21% | 3108.2만 |
|---|
| 2026.01.14 | ₩37,619 | ₩38,276 | ₩37,592 | ₩38,115 | +1.32% | 2733.6만 |
|---|
| 2026.01.13 | ₩38,759 | ₩39,228 | ₩38,088 | ₩38,196 | -1.45% | 3515.5만 |
|---|
| 2026.01.12 | ₩38,544 | ₩39,322 | ₩38,209 | ₩38,974 | +1.11% | 4031만 |
|---|
| 2026.01.09 | ₩37,726 | ₩38,290 | ₩37,257 | ₩38,048 | +0.85% | 2231.5만 |
|---|
| 2026.01.08 | ₩37,096 | ₩38,222 | ₩36,881 | ₩37,834 | +1.99% | 3081.3만 |
|---|
| 2026.01.07 | ₩36,814 | ₩37,431 | ₩36,667 | ₩37,418 | +1.64% | 3636.2만 |
|---|
| 2026.01.06 | ₩37,337 | ₩37,471 | ₩36,345 | ₩36,774 | -1.51% | 3455.3만 |
|---|
| 2026.01.05 | ₩37,190 | ₩38,799 | ₩37,163 | ₩37,726 | +1.44% | 4757.2만 |
|---|
| 2026.01.02 | ₩37,570 | ₩37,645 | ₩36,928 | ₩37,130 | -1.17% | 2591.1만 |
|---|
| 2025.12.31 | ₩37,544 | ₩37,821 | ₩37,381 | ₩37,570 | +0.07% | 1838.9만 |
|---|
| 2025.12.30 | ₩37,456 | ₩37,833 | ₩37,419 | ₩37,670 | +0.57% | 2455만 |
|---|
| 2025.12.29 | ₩37,280 | ₩37,582 | ₩37,104 | ₩37,544 | +0.71% | 2563.6만 |
|---|
| 2025.12.26 | ₩37,381 | ₩37,532 | ₩37,092 | ₩37,280 | -0.27% | 1325.4만 |
|---|
| 2025.12.24 | ₩36,928 | ₩37,532 | ₩36,916 | ₩37,431 | +1.36% | 1104.7만 |
|---|
| 2025.12.23 | ₩36,803 | ₩36,966 | ₩36,451 | ₩36,928 | +0.34% | 2246만 |
|---|
| 2025.12.22 | ₩37,054 | ₩37,456 | ₩36,690 | ₩36,778 | -0.75% | 3278.5만 |
|---|
| 2025.12.19 | ₩37,884 | ₩38,173 | ₩37,054 | ₩37,167 | -1.89% | 9760.4만 |
|---|
| 2025.12.18 | ₩37,607 | ₩38,248 | ₩37,381 | ₩38,047 | +1.17% | 4945.8만 |
|---|
| 2025.12.17 | ₩37,155 | ₩38,449 | ₩36,991 | ₩38,110 | +2.57% | 7646.6만 |
|---|
| 2025.12.16 | ₩35,458 | ₩37,519 | ₩35,043 | ₩37,368 | +5.39% | 9803.1만 |
|---|
| 2025.12.15 | ₩34,628 | ₩35,571 | ₩34,528 | ₩35,458 | +2.40% | 4269.1만 |
|---|
| 2025.12.12 | ₩34,628 | ₩35,005 | ₩34,163 | ₩34,226 | -1.16% | 3084.9만 |
|---|
| 2025.12.11 | ₩34,754 | ₩34,855 | ₩34,113 | ₩34,691 | -0.18% | 4918.9만 |
|---|
| 2025.12.10 | ₩33,786 | ₩34,817 | ₩33,648 | ₩34,666 | +2.60% | 3940.8만 |
|---|
| 2025.12.09 | ₩33,497 | ₩33,849 | ₩33,246 | ₩33,673 | +0.53% | 2930.9만 |
|---|
| 2025.12.08 | ₩34,352 | ₩34,364 | ₩33,409 | ₩33,497 | -2.49% | 4282.3만 |
|---|
| 2025.12.05 | ₩34,226 | ₩35,294 | ₩34,201 | ₩34,327 | +0.29% | 5088.1만 |
|---|
| 2025.12.04 | ₩34,540 | ₩34,591 | ₩33,987 | ₩34,188 | -1.02% | 4354만 |
|---|
| 2025.12.03 | ₩33,887 | ₩34,578 | ₩33,748 | ₩34,477 | +1.74% | 2950.1만 |
|---|
| 2025.12.02 | ₩33,585 | ₩34,276 | ₩33,183 | ₩33,962 | +1.12% | 4884.9만 |
|---|
| 2025.12.01 | ₩33,309 | ₩33,736 | ₩33,246 | ₩33,409 | +0.30% | 3021.2만 |
|---|
| 2025.11.28 | ₩33,283 | ₩33,786 | ₩33,246 | ₩33,547 | +0.79% | 1454.7만 |
|---|
| 2025.11.26 | ₩33,648 | ₩33,686 | ₩33,309 | ₩33,397 | -0.75% | 2584.9만 |
|---|
| 2025.11.25 | ₩33,371 | ₩34,050 | ₩33,334 | ₩33,535 | +0.49% | 3248.5만 |
|---|
| 2025.11.24 | ₩34,314 | ₩34,364 | ₩33,221 | ₩33,258 | -3.08% | 5512.4만 |
|---|
| 2025.11.21 | ₩33,422 | ₩34,465 | ₩33,422 | ₩34,377 | +2.86% | 3368.8만 |
|---|
| 2025.11.20 | ₩33,912 | ₩34,113 | ₩33,371 | ₩33,472 | -1.30% | 2634.5만 |
|---|
| 2025.11.19 | ₩34,302 | ₩34,402 | ₩33,648 | ₩33,774 | -1.54% | 2931만 |
|---|
| 2025.11.18 | ₩34,389 | ₩34,628 | ₩34,025 | ₩34,389 | 0.00% | 3120.1만 |
|---|
| 2025.11.17 | ₩34,578 | ₩34,716 | ₩34,126 | ₩34,214 | -1.05% | 2836.6만 |
|---|
| 2025.11.14 | ₩35,219 | ₩35,483 | ₩34,251 | ₩34,578 | -1.82% | 4037.4만 |
|---|
| 2025.11.13 | ₩34,892 | ₩35,546 | ₩34,892 | ₩35,156 | +0.76% | 3410.2만 |
|---|
| 2025.11.12 | ₩34,490 | ₩35,144 | ₩34,465 | ₩35,056 | +1.64% | 3301.2만 |
|---|
| 2025.11.11 | ₩34,402 | ₩34,754 | ₩34,000 | ₩34,503 | +0.29% | 5699.6만 |
|---|
| 2025.11.10 | ₩34,251 | ₩34,540 | ₩33,623 | ₩34,088 | -0.48% | 5918.6만 |
|---|
| 2025.11.07 | ₩34,653 | ₩34,917 | ₩33,950 | ₩34,377 | -0.80% | 3896.6만 |
|---|
| 2025.11.06 | ₩35,106 | ₩35,269 | ₩34,289 | ₩34,327 | -2.22% | 3502.3만 |
|---|
| 2025.11.05 | ₩34,503 | ₩35,181 | ₩34,415 | ₩35,119 | +1.79% | 4294.6만 |
|---|
| 2025.11.04 | ₩33,975 | ₩34,616 | ₩33,799 | ₩34,490 | +1.52% | 4861.4만 |
|---|
| 2025.11.03 | ₩34,741 | ₩34,892 | ₩33,560 | ₩33,912 | -2.39% | 4230.7만 |
|---|
| 2025.10.31 | ₩33,598 | ₩35,119 | ₩33,120 | ₩34,993 | +4.15% | 5239.7만 |
|---|
| 2025.10.30 | ₩32,793 | ₩35,320 | ₩32,366 | ₩34,339 | +4.71% | 6832.9만 |
|---|
| 2025.10.29 | ₩36,639 | ₩36,778 | ₩35,772 | ₩35,860 | -2.13% | 4572.9만 |
|---|
| 2025.10.28 | ₩36,841 | ₩36,979 | ₩36,614 | ₩36,803 | -0.10% | 2887.6만 |
|---|
| 2025.10.27 | ₩36,966 | ₩37,356 | ₩36,815 | ₩36,979 | +0.03% | 2572.3만 |
|---|
| 2025.10.24 | ₩37,042 | ₩37,230 | ₩36,765 | ₩36,803 | -0.64% | 1920.8만 |
|---|
| 2025.10.23 | ₩37,230 | ₩37,268 | ₩36,765 | ₩36,828 | -1.08% | 2261.8만 |
|---|
| 2025.10.22 | ₩37,632 | ₩37,708 | ₩36,928 | ₩36,954 | -1.80% | 2349.1만 |
|---|
| 2025.10.21 | ₩37,268 | ₩37,695 | ₩37,067 | ₩37,670 | +1.08% | 3209.9만 |
|---|
| 2025.10.20 | ₩37,142 | ₩37,243 | ₩36,853 | ₩37,167 | +0.07% | 1801.2만 |
|---|
| 2025.10.17 | ₩36,828 | ₩37,255 | ₩36,652 | ₩37,130 | +0.82% | 2206.7만 |
|---|
| 2025.10.16 | ₩37,280 | ₩37,494 | ₩36,639 | ₩36,778 | -1.35% | 2174.4만 |
|---|
| 2025.10.15 | ₩37,620 | ₩37,859 | ₩37,016 | ₩37,356 | -0.70% | 2191.3만 |
|---|
| 2025.10.14 | ₩37,016 | ₩37,846 | ₩36,966 | ₩37,695 | +1.83% | 2496.6만 |
|---|
| 2025.10.13 | ₩37,117 | ₩37,419 | ₩36,941 | ₩36,966 | -0.41% | 1797.3만 |
|---|
| 2025.10.10 | ₩37,947 | ₩38,185 | ₩36,991 | ₩37,029 | -2.42% | 2443.1만 |
|---|
| 2025.10.09 | ₩38,789 | ₩38,927 | ₩37,783 | ₩37,808 | -2.53% | 2406.6만 |
|---|
| 2025.10.08 | ₩38,475 | ₩38,952 | ₩38,286 | ₩38,676 | +0.52% | 2535.7만 |
|---|
| 2025.10.07 | ₩39,078 | ₩39,128 | ₩38,085 | ₩38,462 | -1.58% | 3219.8만 |
|---|
| 2025.10.06 | ₩38,713 | ₩39,103 | ₩38,236 | ₩39,078 | +0.94% | 2973.5만 |
|---|
| 2025.10.03 | ₩38,248 | ₩39,216 | ₩38,223 | ₩38,839 | +1.54% | 3482.7만 |
|---|
| 2025.10.02 | ₩38,613 | ₩38,713 | ₩38,185 | ₩38,211 | -1.04% | 2669.1만 |
|---|
| 2025.10.01 | ₩39,015 | ₩39,430 | ₩38,839 | ₩38,889 | -0.32% | 3227.5만 |
|---|
| 2025.09.30 | ₩39,530 | ₩39,983 | ₩39,254 | ₩39,493 | -0.10% | 4028.8만 |
|---|
| 2025.09.29 | ₩40,008 | ₩40,058 | ₩39,480 | ₩39,581 | -1.07% | 2376만 |
|---|
| 2025.09.26 | ₩39,807 | ₩40,083 | ₩39,669 | ₩39,870 | +0.16% | 1660.8만 |
|---|