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 | ₩28,025 | ₩28,212 | ₩27,475 | ₩27,716 | -1.10% | 3266.9만 |
| 2026.10.08 | ₩28,051 | ₩28,481 | ₩27,837 | ₩28,454 | +1.43% | 4470만 |
| 2026.10.07 | ₩28,521 | ₩28,762 | ₩28,011 | ₩28,092 | -1.51% | 3007.2만 |
| 2026.10.06 | ₩29,178 | ₩29,192 | ₩28,615 | ₩28,923 | -0.87% | 2368.6만 |
| 2026.10.05 | ₩28,937 | ₩29,017 | ₩28,588 | ₩28,937 | 0.00% | 3108.8만 |
| 2026.10.02 | ₩29,406 | ₩29,406 | ₩28,709 | ₩28,937 | -1.60% | 2103.8만 |
| 2026.10.01 | ₩29,460 | ₩29,460 | ₩28,910 | ₩29,111 | -1.18% | 2041.5만 |
| 2026.09.30 | ₩29,138 | ₩29,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,098 |
| ₩29,192 |
| +0.18% |
| 3494.4만 |
| 2026.09.29 | ₩29,178 | ₩29,259 | ₩28,789 | ₩28,977 | -0.69% | 2143.6만 |
|---|
| 2026.09.28 | ₩29,406 | ₩29,473 | ₩28,843 | ₩29,232 | -0.59% | 2977.1만 |
|---|
| 2026.09.25 | ₩29,192 | ₩29,487 | ₩28,722 | ₩29,393 | +0.69% | 4180.2만 |
|---|
| 2026.09.24 | ₩30,453 | ₩30,600 | ₩29,540 | ₩29,688 | -2.51% | 3608.8만 |
|---|
| 2026.09.23 | ₩29,997 | ₩30,681 | ₩29,554 | ₩30,252 | +0.85% | 3888.8만 |
|---|
| 2026.09.22 | ₩30,976 | ₩31,030 | ₩29,983 | ₩30,077 | -2.90% | 4514.7만 |
|---|
| 2026.09.21 | ₩30,587 | ₩30,963 | ₩30,171 | ₩30,761 | +0.57% | 2911.9만 |
|---|
| 2026.09.18 | ₩30,412 | ₩30,734 | ₩29,997 | ₩30,506 | +0.31% | 6498만 |
|---|
| 2026.09.17 | ₩31,928 | ₩32,116 | ₩30,641 | ₩30,734 | -3.74% | 3629.7만 |
|---|
| 2026.09.16 | ₩32,707 | ₩32,827 | ₩31,647 | ₩31,835 | -2.67% | 2429.6만 |
|---|
| 2026.09.15 | ₩33,015 | ₩33,230 | ₩32,693 | ₩32,760 | -0.77% | 2724.6만 |
|---|
| 2026.09.14 | ₩33,981 | ₩34,142 | ₩33,297 | ₩33,377 | -1.78% | 3771.9만 |
|---|
| 2026.09.11 | ₩33,820 | ₩34,088 | ₩33,538 | ₩33,807 | -0.04% | 1603.6만 |
|---|
| 2026.09.10 | ₩33,002 | ₩33,994 | ₩32,881 | ₩33,766 | +2.32% | 2380.2만 |
|---|
| 2026.09.09 | ₩35,135 | ₩35,215 | ₩32,452 | ₩32,988 | -6.11% | 4707.9만 |
|---|
| 2026.09.08 | ₩35,296 | ₩35,416 | ₩34,826 | ₩35,322 | +0.08% | 2706.5만 |
|---|
| 2026.09.04 | ₩35,712 | ₩35,859 | ₩35,390 | ₩35,537 | -0.49% | 1727.8만 |
|---|
| 2026.09.03 | ₩36,074 | ₩36,396 | ₩35,551 | ₩35,752 | -0.89% | 2194만 |
|---|
| 2026.09.02 | ₩35,537 | ₩36,476 | ₩35,497 | ₩35,966 | +1.21% | 1888.8만 |
|---|
| 2026.09.01 | ₩35,577 | ₩35,899 | ₩35,242 | ₩35,282 | -0.83% | 1936.5만 |
|---|
| 2026.08.31 | ₩35,993 | ₩36,181 | ₩35,685 | ₩35,712 | -0.78% | 2330.6만 |
|---|
| 2026.08.28 | ₩35,873 | ₩36,382 | ₩35,591 | ₩36,302 | +1.20% | 2058.7만 |
|---|
| 2026.08.27 | ₩35,966 | ₩36,288 | ₩35,376 | ₩35,430 | -1.49% | 2069.5만 |
|---|
| 2026.08.26 | ₩36,369 | ₩36,584 | ₩36,181 | ₩36,490 | +0.33% | 1376.3만 |
|---|
| 2026.08.25 | ₩36,087 | ₩36,691 | ₩35,805 | ₩36,355 | +0.74% | 2265.1만 |
|---|
| 2026.08.24 | ₩36,087 | ₩36,463 | ₩36,007 | ₩36,248 | +0.45% | 1680만 |
|---|
| 2026.08.21 | ₩35,644 | ₩36,181 | ₩35,457 | ₩36,020 | +1.05% | 2030.8만 |
|---|
| 2026.08.20 | ₩35,644 | ₩35,899 | ₩35,215 | ₩35,443 | -0.56% | 1886.6만 |
|---|
| 2026.08.19 | ₩35,068 | ₩36,275 | ₩35,068 | ₩35,671 | +1.72% | 2308.8만 |
|---|
| 2026.08.18 | ₩34,746 | ₩35,255 | ₩34,477 | ₩35,148 | +1.16% | 2660.9만 |
|---|
| 2026.08.17 | ₩34,719 | ₩35,001 | ₩34,209 | ₩34,303 | -1.20% | 2154.7만 |
|---|
| 2026.08.14 | ₩35,296 | ₩35,537 | ₩35,054 | ₩35,121 | -0.49% | 2001.1만 |
|---|
| 2026.08.13 | ₩34,383 | ₩35,229 | ₩34,370 | ₩35,121 | +2.15% | 1808만 |
|---|
| 2026.08.12 | ₩34,263 | ₩34,383 | ₩33,632 | ₩34,169 | -0.27% | 2138.8만 |
|---|
| 2026.08.11 | ₩33,592 | ₩34,450 | ₩33,592 | ₩34,410 | +2.44% | 2228.4만 |
|---|
| 2026.08.10 | ₩33,753 | ₩33,860 | ₩33,243 | ₩33,807 | +0.16% | 1901.5만 |
|---|
| 2026.08.07 | ₩33,525 | ₩34,209 | ₩33,458 | ₩34,021 | +1.48% | 1905.9만 |
|---|
| 2026.08.06 | ₩33,525 | ₩33,807 | ₩33,216 | ₩33,766 | +0.72% | 2760.5만 |
|---|
| 2026.08.05 | ₩33,431 | ₩33,444 | ₩32,653 | ₩33,203 | -0.68% | 2897.8만 |
|---|
| 2026.08.04 | ₩32,733 | ₩33,498 | ₩32,639 | ₩33,444 | +2.17% | 3199.5만 |
|---|
| 2026.08.03 | ₩32,774 | ₩33,404 | ₩32,720 | ₩32,948 | +0.53% | 3777.4만 |
|---|
| 2026.07.31 | ₩31,445 | ₩32,398 | ₩31,231 | ₩32,143 | +2.22% | 2820.2만 |
|---|
| 2026.07.30 | ₩31,995 | ₩32,317 | ₩31,338 | ₩31,754 | -0.75% | 2927.3만 |
|---|
| 2026.07.29 | ₩32,411 | ₩33,377 | ₩31,982 | ₩33,015 | +1.86% | 3704.8만 |
|---|
| 2026.07.28 | ₩31,191 | ₩32,546 | ₩31,164 | ₩32,452 | +4.04% | 4167만 |
|---|
| 2026.07.27 | ₩30,091 | ₩31,244 | ₩29,997 | ₩30,587 | +1.65% | 3749.3만 |
|---|
| 2026.07.24 | ₩28,575 | ₩30,171 | ₩28,548 | ₩29,916 | +4.69% | 4823만 |
|---|
| 2026.07.23 | ₩32,210 | ₩32,210 | ₩29,393 | ₩29,406 | -8.70% | 5300.9만 |
|---|
| 2026.07.22 | ₩32,411 | ₩32,532 | ₩31,513 | ₩31,553 | -2.65% | 3664.8만 |
|---|
| 2026.07.21 | ₩31,808 | ₩32,130 | ₩31,633 | ₩31,942 | +0.42% | 2709.6만 |
|---|
| 2026.07.20 | ₩32,036 | ₩32,183 | ₩31,352 | ₩31,902 | -0.42% | 3718.4만 |
|---|
| 2026.07.17 | ₩32,666 | ₩33,109 | ₩31,741 | ₩31,915 | -2.30% | 4012.1만 |
|---|
| 2026.07.16 | ₩31,821 | ₩32,572 | ₩31,660 | ₩32,331 | +1.60% | 3223.3만 |
|---|
| 2026.07.15 | ₩31,177 | ₩31,942 | ₩31,097 | ₩31,513 | +1.08% | 2287만 |
|---|
| 2026.07.14 | ₩31,969 | ₩32,116 | ₩31,083 | ₩31,110 | -2.69% | 2606.8만 |
|---|
| 2026.07.13 | ₩32,143 | ₩32,572 | ₩31,902 | ₩32,156 | +0.04% | 3070.5만 |
|---|
| 2026.07.10 | ₩31,513 | ₩31,835 | ₩31,325 | ₩31,620 | +0.34% | 2548.7만 |
|---|
| 2026.07.09 | ₩30,963 | ₩31,405 | ₩30,587 | ₩31,325 | +1.17% | 2701.6만 |
|---|
| 2026.07.08 | ₩31,580 | ₩31,888 | ₩31,083 | ₩31,110 | -1.49% | 2668.5만 |
|---|
| 2026.07.07 | ₩32,009 | ₩32,519 | ₩31,352 | ₩31,405 | -1.89% | 3301.7만 |
|---|
| 2026.07.06 | ₩31,888 | ₩32,156 | ₩31,150 | ₩31,365 | -1.64% | 4249.2만 |
|---|
| 2026.07.02 | ₩31,915 | ₩32,089 | ₩30,963 | ₩31,915 | 0.00% | 4372.1만 |
|---|
| 2026.07.01 | ₩32,532 | ₩32,854 | ₩31,633 | ₩31,835 | -2.14% | 5226.4만 |
|---|
| 2026.06.30 | ₩33,149 | ₩33,592 | ₩32,291 | ₩32,935 | -0.65% | 6196.7만 |
|---|
| 2026.06.29 | ₩36,288 | ₩36,355 | ₩32,425 | ₩32,492 | -10.46% | 1.4억 |
|---|
| 2026.06.26 | ₩30,533 | ₩31,164 | ₩30,466 | ₩31,083 | +1.80% | 4204만 |
|---|
| 2026.06.25 | ₩30,399 | ₩30,855 | ₩30,359 | ₩30,439 | +0.13% | 2530.4만 |
|---|
| 2026.06.24 | ₩30,641 | ₩30,963 | ₩30,077 | ₩30,372 | -0.88% | 4302만 |
|---|
| 2026.06.23 | ₩30,265 | ₩30,922 | ₩29,836 | ₩30,587 | +1.06% | 4035.2만 |
|---|
| 2026.06.22 | ₩29,849 | ₩30,319 | ₩29,688 | ₩29,943 | +0.31% | 4606.7만 |
|---|
| 2026.06.18 | ₩30,520 | ₩30,667 | ₩30,023 | ₩30,091 | -1.41% | 7456.2만 |
|---|
| 2026.06.17 | ₩31,445 | ₩31,526 | ₩30,252 | ₩30,439 | -3.20% | 4092.7만 |
|---|
| 2026.06.16 | ₩32,250 | ₩32,398 | ₩31,284 | ₩31,741 | -1.58% | 2879.8만 |
|---|
| 2026.06.15 | ₩32,626 | ₩33,042 | ₩32,116 | ₩32,156 | -1.44% | 2358.6만 |
|---|
| 2026.06.12 | ₩32,197 | ₩32,881 | ₩32,076 | ₩32,867 | +2.08% | 2631.5만 |
|---|
| 2026.06.11 | ₩32,130 | ₩32,572 | ₩32,022 | ₩32,156 | +0.08% | 2558.3만 |
|---|
| 2026.06.10 | ₩32,304 | ₩32,478 | ₩31,767 | ₩32,156 | -0.46% | 2197.9만 |
|---|
| 2026.06.09 | ₩31,888 | ₩32,224 | ₩31,700 | ₩31,995 | +0.34% | 3363.4만 |
|---|
| 2026.06.08 | ₩31,875 | ₩32,344 | ₩31,553 | ₩31,875 | 0.00% | 2524만 |
|---|
| 2026.06.05 | ₩31,392 | ₩32,116 | ₩31,378 | ₩31,955 | +1.79% | 3717.8만 |
|---|
| 2026.06.04 | ₩32,143 | ₩32,532 | ₩31,030 | ₩31,298 | -2.63% | 4529.7만 |
|---|
| 2026.06.03 | ₩33,176 | ₩33,189 | ₩31,432 | ₩31,553 | -4.89% | 4337.5만 |
|---|
| 2026.06.02 | ₩33,444 | ₩33,713 | ₩33,189 | ₩33,337 | -0.32% | 2200만 |
|---|
| 2026.06.01 | ₩33,176 | ₩33,659 | ₩32,908 | ₩33,605 | +1.29% | 2406만 |
|---|
| 2026.05.29 | ₩33,605 | ₩33,605 | ₩33,243 | ₩33,364 | -0.72% | 5067.1만 |
|---|
| 2026.05.28 | ₩33,847 | ₩33,994 | ₩33,404 | ₩33,753 | -0.28% | 2335.3만 |
|---|
| 2026.05.27 | ₩33,847 | ₩34,652 | ₩33,726 | ₩33,833 | -0.04% | 2568.5만 |
|---|
| 2026.05.26 | ₩33,968 | ₩34,263 | ₩33,324 | ₩33,739 | -0.67% | 2578만 |
|---|
| 2026.05.22 | ₩33,713 | ₩34,008 | ₩33,418 | ₩33,820 | +0.32% | 2657.4만 |
|---|
| 2026.05.21 | ₩33,350 | ₩33,726 | ₩32,948 | ₩33,646 | +0.88% | 2777.1만 |
|---|
| 2026.05.20 | ₩33,364 | ₩33,766 | ₩33,189 | ₩33,377 | +0.04% | 3327.7만 |
|---|
| 2026.05.19 | ₩33,686 | ₩33,887 | ₩33,109 | ₩33,270 | -1.23% | 3339.4만 |
|---|
| 2026.05.18 | ₩33,163 | ₩34,021 | ₩33,028 | ₩33,444 | +0.85% | 3468.8만 |
|---|
| 2026.05.15 | ₩34,048 | ₩34,263 | ₩33,122 | ₩33,216 | -2.44% | 3303.4만 |
|---|
| 2026.05.14 | ₩33,565 | ₩34,276 | ₩33,418 | ₩33,766 | +0.60% | 3181.2만 |
|---|
| 2026.05.13 | ₩33,216 | ₩33,646 | ₩32,908 | ₩33,458 | +0.73% | 3345.3만 |
|---|
| 2026.05.12 | ₩33,927 | ₩34,075 | ₩33,270 | ₩33,404 | -1.54% | 3369.1만 |
|---|
| 2026.05.11 | ₩34,209 | ₩34,450 | ₩33,364 | ₩33,578 | -1.84% | 3501.6만 |
|---|
| 2026.05.08 | ₩35,215 | ₩35,229 | ₩34,008 | ₩34,075 | -3.24% | 3659.9만 |
|---|
| 2026.05.07 | ₩35,390 | ₩35,805 | ₩35,027 | ₩35,202 | -0.53% | 3437.4만 |
|---|
| 2026.05.06 | ₩35,564 | ₩36,007 | ₩35,403 | ₩35,470 | -0.26% | 3009.7만 |
|---|
| 2026.05.05 | ₩36,194 | ₩36,516 | ₩35,175 | ₩35,497 | -1.93% | 3138.4만 |
|---|
| 2026.05.04 | ₩36,221 | ₩36,463 | ₩36,074 | ₩36,315 | +0.26% | 2475.9만 |
|---|
| 2026.05.01 | ₩36,610 | ₩36,865 | ₩36,208 | ₩36,476 | -0.37% | 2882.9만 |
|---|
| 2026.04.30 | ₩35,846 | ₩36,691 | ₩35,846 | ₩36,275 | +1.20% | 4199.5만 |
|---|
| 2026.04.29 | ₩36,879 | ₩37,201 | ₩35,685 | ₩35,899 | -2.66% | 3188.4만 |
|---|
| 2026.04.28 | ₩37,617 | ₩37,979 | ₩36,959 | ₩37,080 | -1.43% | 2354.9만 |
|---|
| 2026.04.27 | ₩36,825 | ₩37,576 | ₩36,624 | ₩36,905 | +0.22% | 3168.5만 |
|---|
| 2026.04.24 | ₩41,534 | ₩41,628 | ₩36,892 | ₩36,973 | -10.98% | 6554.3만 |
|---|
| 2026.04.23 | ₩40,917 | ₩43,036 | ₩40,783 | ₩42,446 | +3.74% | 4647.8만 |
|---|
| 2026.04.22 | ₩39,092 | ₩39,615 | ₩39,052 | ₩39,401 | +0.79% | 2522.3만 |
|---|
| 2026.04.21 | ₩39,924 | ₩40,139 | ₩38,757 | ₩38,971 | -2.39% | 3722.6만 |
|---|
| 2026.04.20 | ₩39,750 | ₩40,434 | ₩39,656 | ₩39,884 | +0.34% | 2217.4만 |
|---|
| 2026.04.17 | ₩39,307 | ₩39,951 | ₩39,119 | ₩39,750 | +1.13% | 3242.2만 |
|---|
| 2026.04.16 | ₩38,019 | ₩39,521 | ₩37,925 | ₩39,374 | +3.56% | 2711.6만 |
|---|
| 2026.04.15 | ₩37,777 | ₩38,247 | ₩37,576 | ₩37,965 | +0.50% | 1804.5만 |
|---|
| 2026.04.14 | ₩37,335 | ₩38,073 | ₩37,295 | ₩37,751 | +1.11% | 1756.4만 |
|---|
| 2026.04.13 | ₩37,496 | ₩37,818 | ₩37,013 | ₩37,630 | +0.36% | 2031.3만 |
|---|
| 2026.04.10 | ₩38,126 | ₩38,193 | ₩37,335 | ₩37,469 | -1.72% | 1815.4만 |
|---|
| 2026.04.09 | ₩37,321 | ₩37,992 | ₩37,066 | ₩37,979 | +1.76% | 2420.9만 |
|---|
| 2026.04.08 | ₩37,281 | ₩37,684 | ₩37,107 | ₩37,509 | +0.61% | 2312.3만 |
|---|
| 2026.04.07 | ₩37,201 | ₩37,469 | ₩36,865 | ₩37,281 | +0.22% | 3714.9만 |
|---|
| 2026.04.06 | ₩37,549 | ₩37,791 | ₩37,066 | ₩37,107 | -1.18% | 1963.1만 |
|---|
| 2026.04.02 | ₩37,617 | ₩37,777 | ₩36,999 | ₩37,469 | -0.39% | 2510.5만 |
|---|
| 2026.04.01 | ₩37,871 | ₩38,086 | ₩37,227 | ₩37,630 | -0.64% | 2716.4만 |
|---|
| 2026.03.31 | ₩39,280 | ₩39,293 | ₩38,059 | ₩38,515 | -1.95% | 2873.4만 |
|---|
| 2026.03.30 | ₩38,381 | ₩39,213 | ₩38,073 | ₩38,770 | +1.01% | 3245.9만 |
|---|
| 2026.03.27 | ₩38,502 | ₩38,663 | ₩37,912 | ₩38,006 | -1.29% | 1977.6만 |
|---|
| 2026.03.26 | ₩38,542 | ₩39,106 | ₩38,381 | ₩38,529 | -0.03% | 2857.1만 |
|---|
| 2026.03.25 | ₩39,119 | ₩39,468 | ₩38,381 | ₩38,542 | -1.47% | 2226.7만 |
|---|
| 2026.03.24 | ₩38,958 | ₩39,857 | ₩38,810 | ₩39,200 | +0.62% | 2180.4만 |
|---|
| 2026.03.23 | ₩39,079 | ₩39,428 | ₩38,676 | ₩38,918 | -0.41% | 3150.6만 |
|---|
| 2026.03.20 | ₩38,810 | ₩39,602 | ₩38,690 | ₩38,931 | +0.31% | 2.5억 |
|---|
| 2026.03.19 | ₩38,623 | ₩39,360 | ₩38,515 | ₩38,878 | +0.66% | 3616.3만 |
|---|
| 2026.03.18 | ₩40,165 | ₩40,393 | ₩38,274 | ₩38,328 | -4.58% | 3633.4만 |
|---|
| 2026.03.17 | ₩41,051 | ₩41,306 | ₩40,313 | ₩40,353 | -1.70% | 2422.2만 |
|---|
| 2026.03.16 | ₩40,461 | ₩40,997 | ₩40,326 | ₩40,702 | +0.60% | 1965.3만 |
|---|
| 2026.03.13 | ₩40,689 | ₩40,984 | ₩40,393 | ₩40,461 | -0.56% | 2025.3만 |
|---|
| 2026.03.12 | ₩40,689 | ₩41,011 | ₩40,246 | ₩40,461 | -0.56% | 2394.8만 |
|---|
| 2026.03.11 | ₩41,668 | ₩42,030 | ₩40,595 | ₩41,011 | -1.58% | 2370.2만 |
|---|
| 2026.03.10 | ₩41,507 | ₩41,829 | ₩40,984 | ₩41,681 | +0.42% | 2123.9만 |
|---|
| 2026.03.09 | ₩42,446 | ₩42,607 | ₩40,876 | ₩41,641 | -1.90% | 4589.7만 |
|---|
| 2026.03.06 | ₩42,111 | ₩42,889 | ₩41,574 | ₩42,808 | +1.66% | 2311.9만 |
|---|
| 2026.03.05 | ₩42,848 | ₩43,466 | ₩42,218 | ₩42,392 | -1.06% | 2420.3만 |
|---|
| 2026.03.04 | ₩41,386 | ₩43,117 | ₩41,091 | ₩43,050 | +4.02% | 2850.9만 |
|---|
| 2026.03.03 | ₩41,158 | ₩42,070 | ₩40,608 | ₩41,601 | +1.08% | 2721.7만 |
|---|
| 2026.03.02 | ₩41,239 | ₩41,668 | ₩40,957 | ₩41,346 | +0.26% | 2249만 |
|---|
| 2026.02.27 | ₩41,198 | ₩41,829 | ₩40,769 | ₩41,534 | +0.81% | 3486.6만 |
|---|
| 2026.02.26 | ₩41,400 | ₩41,883 | ₩41,333 | ₩41,386 | -0.03% | 2547.8만 |
|---|
| 2026.02.25 | ₩42,392 | ₩42,620 | ₩41,172 | ₩41,306 | -2.56% | 3227.4만 |
|---|
| 2026.02.24 | ₩42,231 | ₩42,728 | ₩42,070 | ₩42,406 | +0.41% | 2073.5만 |
|---|
| 2026.02.23 | ₩42,084 | ₩42,687 | ₩41,936 | ₩42,433 | +0.83% | 1956.5만 |
|---|
| 2026.02.20 | ₩41,976 | ₩42,191 | ₩41,306 | ₩42,044 | +0.16% | 2524.2만 |
|---|
| 2026.02.19 | ₩42,352 | ₩42,607 | ₩41,869 | ₩42,097 | -0.60% | 2576.8만 |
|---|
| 2026.02.18 | ₩42,419 | ₩42,687 | ₩42,044 | ₩42,392 | -0.06% | 2076.9만 |
|---|
| 2026.02.17 | ₩42,486 | ₩42,862 | ₩42,205 | ₩42,325 | -0.38% | 2809만 |
|---|
| 2026.02.13 | ₩42,527 | ₩42,768 | ₩41,748 | ₩42,352 | -0.41% | 2848.8만 |
|---|
| 2026.02.12 | ₩43,868 | ₩44,083 | ₩42,674 | ₩42,687 | -2.69% | 3430.9만 |
|---|
| 2026.02.11 | ₩43,318 | ₩44,056 | ₩43,305 | ₩43,573 | +0.59% | 2735.5만 |
|---|
| 2026.02.10 | ₩42,379 | ₩43,452 | ₩42,298 | ₩43,345 | +2.28% | 3211.1만 |
|---|
| 2026.02.09 | ₩41,722 | ₩42,500 | ₩41,265 | ₩42,406 | +1.64% | 2431.7만 |
|---|
| 2026.02.06 | ₩41,333 | ₩42,164 | ₩41,279 | ₩42,084 | +1.82% | 3079.2만 |
|---|
| 2026.02.05 | ₩40,957 | ₩41,507 | ₩40,715 | ₩41,386 | +1.05% | 3024.4만 |
|---|
| 2026.02.04 | ₩40,259 | ₩41,762 | ₩40,139 | ₩40,917 | +1.63% | 4103.1만 |
|---|
| 2026.02.03 | ₩39,763 | ₩40,622 | ₩39,615 | ₩39,924 | +0.40% | 3720.1만 |
|---|
| 2026.02.02 | ₩39,736 | ₩40,152 | ₩39,441 | ₩39,696 | -0.10% | 3134.3만 |
|---|
| 2026.01.30 | ₩39,763 | ₩40,045 | ₩38,770 | ₩39,911 | +0.37% | 5130만 |
|---|
| 2026.01.29 | ₩37,066 | ₩40,393 | ₩36,999 | ₩39,226 | +5.83% | 6592.3만 |
|---|
| 2026.01.28 | ₩38,676 | ₩39,039 | ₩37,885 | ₩38,113 | -1.46% | 4642.9만 |
|---|
| 2026.01.27 | ₩39,360 | ₩39,468 | ₩38,408 | ₩38,502 | -2.18% | 4082.6만 |
|---|
| 2026.01.26 | ₩39,293 | ₩39,575 | ₩39,119 | ₩39,481 | +0.48% | 4326.7만 |
|---|
| 2026.01.23 | ₩38,878 | ₩39,347 | ₩38,582 | ₩39,307 | +1.10% | 2938만 |
|---|
| 2026.01.22 | ₩38,743 | ₩39,495 | ₩38,730 | ₩39,213 | +1.21% | 3561.8만 |
|---|
| 2026.01.21 | ₩37,684 | ₩38,918 | ₩37,684 | ₩38,757 | +2.85% | 4486.6만 |
|---|
| 2026.01.20 | ₩37,335 | ₩38,341 | ₩37,147 | ₩37,777 | +1.19% | 5056.8만 |
|---|
| 2026.01.16 | ₩37,898 | ₩38,073 | ₩36,973 | ₩37,321 | -1.52% | 3859.7만 |
|---|
| 2026.01.15 | ₩38,113 | ₩38,301 | ₩37,818 | ₩38,032 | -0.21% | 3108.2만 |
|---|
| 2026.01.14 | ₩37,630 | ₩38,287 | ₩37,603 | ₩38,126 | +1.32% | 2733.6만 |
|---|
| 2026.01.13 | ₩38,770 | ₩39,240 | ₩38,099 | ₩38,207 | -1.45% | 3515.5만 |
|---|
| 2026.01.12 | ₩38,556 | ₩39,334 | ₩38,220 | ₩38,985 | +1.11% | 4031만 |
|---|
| 2026.01.09 | ₩37,737 | ₩38,301 | ₩37,268 | ₩38,059 | +0.85% | 2231.5만 |
|---|
| 2026.01.08 | ₩37,107 | ₩38,234 | ₩36,892 | ₩37,845 | +1.99% | 3081.3만 |
|---|
| 2026.01.07 | ₩36,825 | ₩37,442 | ₩36,677 | ₩37,429 | +1.64% | 3636.2만 |
|---|
| 2026.01.06 | ₩37,348 | ₩37,482 | ₩36,355 | ₩36,785 | -1.51% | 3455.3만 |
|---|
| 2026.01.05 | ₩37,201 | ₩38,810 | ₩37,174 | ₩37,737 | +1.44% | 4757.2만 |
|---|
| 2026.01.02 | ₩37,580 | ₩37,656 | ₩36,939 | ₩37,140 | -1.17% | 2591.1만 |
|---|
| 2025.12.31 | ₩37,555 | ₩37,832 | ₩37,392 | ₩37,580 | +0.07% | 1838.9만 |
|---|
| 2025.12.30 | ₩37,467 | ₩37,844 | ₩37,430 | ₩37,681 | +0.57% | 2455만 |
|---|
| 2025.12.29 | ₩37,291 | ₩37,593 | ₩37,115 | ₩37,555 | +0.71% | 2563.6만 |
|---|
| 2025.12.26 | ₩37,392 | ₩37,543 | ₩37,103 | ₩37,291 | -0.27% | 1325.4만 |
|---|
| 2025.12.24 | ₩36,939 | ₩37,543 | ₩36,927 | ₩37,442 | +1.36% | 1104.7만 |
|---|
| 2025.12.23 | ₩36,813 | ₩36,977 | ₩36,461 | ₩36,939 | +0.34% | 2246만 |
|---|
| 2025.12.22 | ₩37,065 | ₩37,467 | ₩36,700 | ₩36,788 | -0.75% | 3278.5만 |
|---|
| 2025.12.19 | ₩37,895 | ₩38,184 | ₩37,065 | ₩37,178 | -1.89% | 9760.4만 |
|---|
| 2025.12.18 | ₩37,618 | ₩38,259 | ₩37,392 | ₩38,058 | +1.17% | 4945.8만 |
|---|
| 2025.12.17 | ₩37,166 | ₩38,461 | ₩37,002 | ₩38,121 | +2.57% | 7646.6만 |
|---|
| 2025.12.16 | ₩35,468 | ₩37,530 | ₩35,053 | ₩37,379 | +5.39% | 9803.1만 |
|---|
| 2025.12.15 | ₩34,638 | ₩35,581 | ₩34,538 | ₩35,468 | +2.40% | 4269.1만 |
|---|
| 2025.12.12 | ₩34,638 | ₩35,016 | ₩34,173 | ₩34,236 | -1.16% | 3084.9만 |
|---|
| 2025.12.11 | ₩34,764 | ₩34,865 | ₩34,123 | ₩34,701 | -0.18% | 4918.9만 |
|---|
| 2025.12.10 | ₩33,796 | ₩34,827 | ₩33,658 | ₩34,676 | +2.60% | 3940.8만 |
|---|
| 2025.12.09 | ₩33,507 | ₩33,859 | ₩33,255 | ₩33,683 | +0.53% | 2930.9만 |
|---|
| 2025.12.08 | ₩34,362 | ₩34,374 | ₩33,419 | ₩33,507 | -2.49% | 4282.3만 |
|---|
| 2025.12.05 | ₩34,236 | ₩35,305 | ₩34,211 | ₩34,337 | +0.29% | 5088.1만 |
|---|
| 2025.12.04 | ₩34,550 | ₩34,601 | ₩33,997 | ₩34,198 | -1.02% | 4354만 |
|---|
| 2025.12.03 | ₩33,897 | ₩34,588 | ₩33,758 | ₩34,488 | +1.74% | 2950.1만 |
|---|
| 2025.12.02 | ₩33,595 | ₩34,286 | ₩33,192 | ₩33,972 | +1.12% | 4884.9만 |
|---|
| 2025.12.01 | ₩33,318 | ₩33,746 | ₩33,255 | ₩33,419 | +0.30% | 3021.2만 |
|---|
| 2025.11.28 | ₩33,293 | ₩33,796 | ₩33,255 | ₩33,557 | +0.79% | 1454.7만 |
|---|
| 2025.11.26 | ₩33,658 | ₩33,695 | ₩33,318 | ₩33,406 | -0.75% | 2584.9만 |
|---|
| 2025.11.25 | ₩33,381 | ₩34,060 | ₩33,343 | ₩33,545 | +0.49% | 3248.5만 |
|---|
| 2025.11.24 | ₩34,324 | ₩34,374 | ₩33,230 | ₩33,268 | -3.08% | 5512.4만 |
|---|
| 2025.11.21 | ₩33,431 | ₩34,475 | ₩33,431 | ₩34,387 | +2.86% | 3368.8만 |
|---|
| 2025.11.20 | ₩33,922 | ₩34,123 | ₩33,381 | ₩33,482 | -1.30% | 2634.5만 |
|---|
| 2025.11.19 | ₩34,311 | ₩34,412 | ₩33,658 | ₩33,783 | -1.54% | 2931만 |
|---|
| 2025.11.18 | ₩34,399 | ₩34,638 | ₩34,035 | ₩34,399 | 0.00% | 3120.1만 |
|---|
| 2025.11.17 | ₩34,588 | ₩34,726 | ₩34,135 | ₩34,223 | -1.05% | 2836.6만 |
|---|
| 2025.11.14 | ₩35,229 | ₩35,493 | ₩34,261 | ₩34,588 | -1.82% | 4037.4만 |
|---|
| 2025.11.13 | ₩34,902 | ₩35,556 | ₩34,902 | ₩35,166 | +0.76% | 3410.2만 |
|---|
| 2025.11.12 | ₩34,500 | ₩35,154 | ₩34,475 | ₩35,066 | +1.64% | 3301.2만 |
|---|
| 2025.11.11 | ₩34,412 | ₩34,764 | ₩34,010 | ₩34,513 | +0.29% | 5699.6만 |
|---|
| 2025.11.10 | ₩34,261 | ₩34,550 | ₩33,633 | ₩34,098 | -0.48% | 5918.6만 |
|---|
| 2025.11.07 | ₩34,664 | ₩34,928 | ₩33,959 | ₩34,387 | -0.80% | 3896.6만 |
|---|
| 2025.11.06 | ₩35,116 | ₩35,280 | ₩34,299 | ₩34,337 | -2.22% | 3502.3만 |
|---|
| 2025.11.05 | ₩34,513 | ₩35,192 | ₩34,425 | ₩35,129 | +1.79% | 4294.6만 |
|---|
| 2025.11.04 | ₩33,985 | ₩34,626 | ₩33,809 | ₩34,500 | +1.52% | 4861.4만 |
|---|
| 2025.11.03 | ₩34,752 | ₩34,902 | ₩33,570 | ₩33,922 | -2.39% | 4230.7만 |
|---|
| 2025.10.31 | ₩33,607 | ₩35,129 | ₩33,130 | ₩35,003 | +4.15% | 5239.7만 |
|---|
| 2025.10.30 | ₩32,803 | ₩35,330 | ₩32,375 | ₩34,349 | +4.71% | 6832.9만 |
|---|
| 2025.10.29 | ₩36,650 | ₩36,788 | ₩35,783 | ₩35,871 | -2.13% | 4572.9만 |
|---|
| 2025.10.28 | ₩36,851 | ₩36,990 | ₩36,625 | ₩36,813 | -0.10% | 2887.6만 |
|---|
| 2025.10.27 | ₩36,977 | ₩37,367 | ₩36,826 | ₩36,990 | +0.03% | 2572.3만 |
|---|
| 2025.10.24 | ₩37,052 | ₩37,241 | ₩36,776 | ₩36,813 | -0.64% | 1920.8만 |
|---|
| 2025.10.23 | ₩37,241 | ₩37,279 | ₩36,776 | ₩36,839 | -1.08% | 2261.8만 |
|---|
| 2025.10.22 | ₩37,643 | ₩37,719 | ₩36,939 | ₩36,964 | -1.80% | 2349.1만 |
|---|
| 2025.10.21 | ₩37,279 | ₩37,706 | ₩37,078 | ₩37,681 | +1.08% | 3209.9만 |
|---|
| 2025.10.20 | ₩37,153 | ₩37,254 | ₩36,864 | ₩37,178 | +0.07% | 1801.2만 |
|---|
| 2025.10.17 | ₩36,839 | ₩37,266 | ₩36,663 | ₩37,140 | +0.82% | 2206.7만 |
|---|
| 2025.10.16 | ₩37,291 | ₩37,505 | ₩36,650 | ₩36,788 | -1.35% | 2174.4만 |
|---|
| 2025.10.15 | ₩37,631 | ₩37,870 | ₩37,027 | ₩37,367 | -0.70% | 2191.3만 |
|---|
| 2025.10.14 | ₩37,027 | ₩37,857 | ₩36,977 | ₩37,706 | +1.83% | 2496.6만 |
|---|
| 2025.10.13 | ₩37,128 | ₩37,430 | ₩36,952 | ₩36,977 | -0.41% | 1797.3만 |
|---|
| 2025.10.10 | ₩37,958 | ₩38,197 | ₩37,002 | ₩37,040 | -2.42% | 2443.1만 |
|---|
| 2025.10.09 | ₩38,800 | ₩38,938 | ₩37,794 | ₩37,819 | -2.53% | 2406.6만 |
|---|
| 2025.10.08 | ₩38,486 | ₩38,963 | ₩38,297 | ₩38,687 | +0.52% | 2535.7만 |
|---|
| 2025.10.07 | ₩39,089 | ₩39,139 | ₩38,096 | ₩38,473 | -1.58% | 3219.8만 |
|---|
| 2025.10.06 | ₩38,725 | ₩39,114 | ₩38,247 | ₩39,089 | +0.94% | 2973.5만 |
|---|
| 2025.10.03 | ₩38,259 | ₩39,227 | ₩38,234 | ₩38,850 | +1.54% | 3482.7만 |
|---|
| 2025.10.02 | ₩38,624 | ₩38,725 | ₩38,197 | ₩38,222 | -1.04% | 2669.1만 |
|---|
| 2025.10.01 | ₩39,026 | ₩39,441 | ₩38,850 | ₩38,901 | -0.32% | 3227.5만 |
|---|
| 2025.09.30 | ₩39,542 | ₩39,994 | ₩39,265 | ₩39,504 | -0.10% | 4028.8만 |
|---|
| 2025.09.29 | ₩40,020 | ₩40,070 | ₩39,492 | ₩39,592 | -1.07% | 2376만 |
|---|
| 2025.09.26 | ₩39,818 | ₩40,095 | ₩39,680 | ₩39,881 | +0.16% | 1660.8만 |
|---|