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 | ₩27,993 | ₩28,181 | ₩27,444 | ₩27,685 | -1.10% | 3266.9만 |
| 2026.10.08 | ₩28,020 | ₩28,449 | ₩27,805 | ₩28,422 | +1.43% | 4473.3만 |
| 2026.10.07 | ₩28,489 | ₩28,730 | ₩27,980 | ₩28,060 | -1.51% | 3009.6만 |
| 2026.10.06 | ₩29,145 | ₩29,159 | ₩28,583 | ₩28,891 | -0.87% | 2368.6만 |
| 2026.10.05 | ₩28,904 | ₩28,985 | ₩28,556 | ₩28,904 | 0.00% | 3108.8만 |
| 2026.10.02 | ₩29,373 | ₩29,373 | ₩28,676 | ₩28,904 | -1.60% | 2103.8만 |
| 2026.10.01 | ₩29,427 | ₩29,427 | ₩28,877 | ₩29,078 | -1.18% | 2041.5만 |
| 2026.09.30 | ₩29,105 | ₩29,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,065 |
| ₩29,159 |
| +0.18% |
| 3494.4만 |
| 2026.09.29 | ₩29,145 | ₩29,226 | ₩28,757 | ₩28,944 | -0.69% | 2143.6만 |
|---|
| 2026.09.28 | ₩29,373 | ₩29,440 | ₩28,810 | ₩29,199 | -0.59% | 3250.8만 |
|---|
| 2026.09.25 | ₩29,159 | ₩29,454 | ₩28,690 | ₩29,360 | +0.69% | 4180.2만 |
|---|
| 2026.09.24 | ₩30,418 | ₩30,566 | ₩29,507 | ₩29,655 | -2.51% | 3608.8만 |
|---|
| 2026.09.23 | ₩29,963 | ₩30,646 | ₩29,521 | ₩30,217 | +0.85% | 3888.8만 |
|---|
| 2026.09.22 | ₩30,941 | ₩30,995 | ₩29,949 | ₩30,043 | -2.90% | 4514.7만 |
|---|
| 2026.09.21 | ₩30,552 | ₩30,928 | ₩30,137 | ₩30,727 | +0.57% | 2911.9만 |
|---|
| 2026.09.18 | ₩30,378 | ₩30,700 | ₩29,963 | ₩30,472 | +0.31% | 6498만 |
|---|
| 2026.09.17 | ₩31,892 | ₩32,080 | ₩30,606 | ₩30,700 | -3.74% | 3629.7만 |
|---|
| 2026.09.16 | ₩32,670 | ₩32,790 | ₩31,611 | ₩31,799 | -2.67% | 2429.6만 |
|---|
| 2026.09.15 | ₩32,978 | ₩33,192 | ₩32,656 | ₩32,723 | -0.77% | 2724.6만 |
|---|
| 2026.09.14 | ₩33,943 | ₩34,104 | ₩33,259 | ₩33,340 | -1.78% | 3771.9만 |
|---|
| 2026.09.11 | ₩33,782 | ₩34,050 | ₩33,501 | ₩33,769 | -0.04% | 1603.6만 |
|---|
| 2026.09.10 | ₩32,964 | ₩33,956 | ₩32,844 | ₩33,728 | +2.32% | 2380.2만 |
|---|
| 2026.09.09 | ₩35,095 | ₩35,176 | ₩32,415 | ₩32,951 | -6.11% | 4707.9만 |
|---|
| 2026.09.08 | ₩35,256 | ₩35,377 | ₩34,787 | ₩35,283 | +0.08% | 2706.5만 |
|---|
| 2026.09.04 | ₩35,671 | ₩35,819 | ₩35,350 | ₩35,497 | -0.49% | 1727.8만 |
|---|
| 2026.09.03 | ₩36,033 | ₩36,355 | ₩35,511 | ₩35,712 | -0.89% | 2194만 |
|---|
| 2026.09.02 | ₩35,497 | ₩36,435 | ₩35,457 | ₩35,926 | +1.21% | 1888.8만 |
|---|
| 2026.09.01 | ₩35,537 | ₩35,859 | ₩35,202 | ₩35,243 | -0.83% | 1936.5만 |
|---|
| 2026.08.31 | ₩35,953 | ₩36,140 | ₩35,645 | ₩35,671 | -0.78% | 2330.6만 |
|---|
| 2026.08.28 | ₩35,832 | ₩36,341 | ₩35,551 | ₩36,261 | +1.20% | 2058.7만 |
|---|
| 2026.08.27 | ₩35,926 | ₩36,248 | ₩35,336 | ₩35,390 | -1.49% | 2069.5만 |
|---|
| 2026.08.26 | ₩36,328 | ₩36,542 | ₩36,140 | ₩36,449 | +0.33% | 1376.3만 |
|---|
| 2026.08.25 | ₩36,047 | ₩36,650 | ₩35,765 | ₩36,315 | +0.74% | 2265.1만 |
|---|
| 2026.08.24 | ₩36,047 | ₩36,422 | ₩35,966 | ₩36,207 | +0.45% | 1680만 |
|---|
| 2026.08.21 | ₩35,604 | ₩36,140 | ₩35,417 | ₩35,980 | +1.05% | 2030.8만 |
|---|
| 2026.08.20 | ₩35,604 | ₩35,859 | ₩35,176 | ₩35,403 | -0.56% | 1886.6만 |
|---|
| 2026.08.19 | ₩35,028 | ₩36,234 | ₩35,028 | ₩35,631 | +1.72% | 2308.8만 |
|---|
| 2026.08.18 | ₩34,707 | ₩35,216 | ₩34,439 | ₩35,109 | +1.16% | 2660.9만 |
|---|
| 2026.08.17 | ₩34,680 | ₩34,961 | ₩34,171 | ₩34,264 | -1.20% | 2154.7만 |
|---|
| 2026.08.14 | ₩35,256 | ₩35,497 | ₩35,015 | ₩35,082 | -0.49% | 2001.1만 |
|---|
| 2026.08.13 | ₩34,345 | ₩35,189 | ₩34,331 | ₩35,082 | +2.15% | 1808만 |
|---|
| 2026.08.12 | ₩34,224 | ₩34,345 | ₩33,594 | ₩34,130 | -0.27% | 2138.8만 |
|---|
| 2026.08.11 | ₩33,554 | ₩34,412 | ₩33,554 | ₩34,372 | +2.44% | 2228.4만 |
|---|
| 2026.08.10 | ₩33,715 | ₩33,822 | ₩33,206 | ₩33,769 | +0.16% | 1901.5만 |
|---|
| 2026.08.07 | ₩33,487 | ₩34,171 | ₩33,420 | ₩33,983 | +1.48% | 1905.9만 |
|---|
| 2026.08.06 | ₩33,487 | ₩33,769 | ₩33,179 | ₩33,728 | +0.72% | 2760.5만 |
|---|
| 2026.08.05 | ₩33,393 | ₩33,407 | ₩32,616 | ₩33,165 | -0.68% | 2897.8만 |
|---|
| 2026.08.04 | ₩32,696 | ₩33,460 | ₩32,603 | ₩33,407 | +2.17% | 3199.5만 |
|---|
| 2026.08.03 | ₩32,737 | ₩33,366 | ₩32,683 | ₩32,911 | +0.53% | 3777.4만 |
|---|
| 2026.07.31 | ₩31,410 | ₩32,361 | ₩31,196 | ₩32,107 | +2.22% | 2820.2만 |
|---|
| 2026.07.30 | ₩31,959 | ₩32,281 | ₩31,303 | ₩31,718 | -0.75% | 2927.3만 |
|---|
| 2026.07.29 | ₩32,375 | ₩33,340 | ₩31,946 | ₩32,978 | +1.86% | 3704.8만 |
|---|
| 2026.07.28 | ₩31,155 | ₩32,509 | ₩31,129 | ₩32,415 | +4.04% | 4167만 |
|---|
| 2026.07.27 | ₩30,057 | ₩31,209 | ₩29,963 | ₩30,552 | +1.65% | 3749.3만 |
|---|
| 2026.07.24 | ₩28,542 | ₩30,137 | ₩28,516 | ₩29,882 | +4.69% | 4823만 |
|---|
| 2026.07.23 | ₩32,174 | ₩32,174 | ₩29,360 | ₩29,373 | -8.70% | 5300.9만 |
|---|
| 2026.07.22 | ₩32,375 | ₩32,495 | ₩31,477 | ₩31,517 | -2.65% | 3664.8만 |
|---|
| 2026.07.21 | ₩31,772 | ₩32,093 | ₩31,598 | ₩31,906 | +0.42% | 2709.6만 |
|---|
| 2026.07.20 | ₩32,000 | ₩32,147 | ₩31,316 | ₩31,866 | -0.42% | 3718.4만 |
|---|
| 2026.07.17 | ₩32,629 | ₩33,072 | ₩31,705 | ₩31,879 | -2.30% | 4012.1만 |
|---|
| 2026.07.16 | ₩31,785 | ₩32,536 | ₩31,624 | ₩32,294 | +1.60% | 3223.3만 |
|---|
| 2026.07.15 | ₩31,142 | ₩31,906 | ₩31,062 | ₩31,477 | +1.08% | 2287만 |
|---|
| 2026.07.14 | ₩31,933 | ₩32,080 | ₩31,048 | ₩31,075 | -2.69% | 2606.8만 |
|---|
| 2026.07.13 | ₩32,107 | ₩32,536 | ₩31,866 | ₩32,120 | +0.04% | 3070.5만 |
|---|
| 2026.07.10 | ₩31,477 | ₩31,799 | ₩31,289 | ₩31,584 | +0.34% | 2548.7만 |
|---|
| 2026.07.09 | ₩30,928 | ₩31,370 | ₩30,552 | ₩31,289 | +1.17% | 2701.6만 |
|---|
| 2026.07.08 | ₩31,544 | ₩31,852 | ₩31,048 | ₩31,075 | -1.49% | 2668.5만 |
|---|
| 2026.07.07 | ₩31,973 | ₩32,482 | ₩31,316 | ₩31,370 | -1.89% | 3301.7만 |
|---|
| 2026.07.06 | ₩31,852 | ₩32,120 | ₩31,115 | ₩31,330 | -1.64% | 4249.2만 |
|---|
| 2026.07.02 | ₩31,879 | ₩32,053 | ₩30,928 | ₩31,879 | 0.00% | 4372.1만 |
|---|
| 2026.07.01 | ₩32,495 | ₩32,817 | ₩31,598 | ₩31,799 | -2.14% | 5226.4만 |
|---|
| 2026.06.30 | ₩33,112 | ₩33,554 | ₩32,254 | ₩32,897 | -0.65% | 6196.7만 |
|---|
| 2026.06.29 | ₩36,248 | ₩36,315 | ₩32,388 | ₩32,455 | -10.46% | 1.4억 |
|---|
| 2026.06.26 | ₩30,499 | ₩31,129 | ₩30,432 | ₩31,048 | +1.80% | 4204만 |
|---|
| 2026.06.25 | ₩30,365 | ₩30,820 | ₩30,325 | ₩30,405 | +0.13% | 2530.4만 |
|---|
| 2026.06.24 | ₩30,606 | ₩30,928 | ₩30,043 | ₩30,338 | -0.88% | 4302만 |
|---|
| 2026.06.23 | ₩30,231 | ₩30,887 | ₩29,802 | ₩30,552 | +1.06% | 4035.2만 |
|---|
| 2026.06.22 | ₩29,815 | ₩30,284 | ₩29,655 | ₩29,909 | +0.31% | 4606.7만 |
|---|
| 2026.06.18 | ₩30,485 | ₩30,633 | ₩29,990 | ₩30,057 | -1.41% | 7456.2만 |
|---|
| 2026.06.17 | ₩31,410 | ₩31,490 | ₩30,217 | ₩30,405 | -3.20% | 4092.7만 |
|---|
| 2026.06.16 | ₩32,214 | ₩32,361 | ₩31,249 | ₩31,705 | -1.58% | 2879.8만 |
|---|
| 2026.06.15 | ₩32,589 | ₩33,005 | ₩32,080 | ₩32,120 | -1.44% | 2358.6만 |
|---|
| 2026.06.12 | ₩32,160 | ₩32,844 | ₩32,040 | ₩32,830 | +2.08% | 2631.5만 |
|---|
| 2026.06.11 | ₩32,093 | ₩32,536 | ₩31,986 | ₩32,120 | +0.08% | 2558.3만 |
|---|
| 2026.06.10 | ₩32,268 | ₩32,442 | ₩31,732 | ₩32,120 | -0.46% | 2197.9만 |
|---|
| 2026.06.09 | ₩31,852 | ₩32,187 | ₩31,665 | ₩31,959 | +0.34% | 3363.4만 |
|---|
| 2026.06.08 | ₩31,839 | ₩32,308 | ₩31,517 | ₩31,839 | 0.00% | 2524만 |
|---|
| 2026.06.05 | ₩31,356 | ₩32,080 | ₩31,343 | ₩31,919 | +1.79% | 3717.8만 |
|---|
| 2026.06.04 | ₩32,107 | ₩32,495 | ₩30,995 | ₩31,263 | -2.63% | 4529.7만 |
|---|
| 2026.06.03 | ₩33,139 | ₩33,152 | ₩31,397 | ₩31,517 | -4.89% | 4337.5만 |
|---|
| 2026.06.02 | ₩33,407 | ₩33,675 | ₩33,152 | ₩33,299 | -0.32% | 2200만 |
|---|
| 2026.06.01 | ₩33,139 | ₩33,621 | ₩32,871 | ₩33,567 | +1.29% | 2406만 |
|---|
| 2026.05.29 | ₩33,567 | ₩33,567 | ₩33,206 | ₩33,326 | -0.72% | 5067.1만 |
|---|
| 2026.05.28 | ₩33,809 | ₩33,956 | ₩33,366 | ₩33,715 | -0.28% | 2335.3만 |
|---|
| 2026.05.27 | ₩33,809 | ₩34,613 | ₩33,688 | ₩33,795 | -0.04% | 2568.5만 |
|---|
| 2026.05.26 | ₩33,929 | ₩34,224 | ₩33,286 | ₩33,702 | -0.67% | 2578만 |
|---|
| 2026.05.22 | ₩33,675 | ₩33,970 | ₩33,380 | ₩33,782 | +0.32% | 2657.4만 |
|---|
| 2026.05.21 | ₩33,313 | ₩33,688 | ₩32,911 | ₩33,608 | +0.88% | 2777.1만 |
|---|
| 2026.05.20 | ₩33,326 | ₩33,728 | ₩33,152 | ₩33,340 | +0.04% | 3327.7만 |
|---|
| 2026.05.19 | ₩33,648 | ₩33,849 | ₩33,072 | ₩33,232 | -1.23% | 3339.4만 |
|---|
| 2026.05.18 | ₩33,125 | ₩33,983 | ₩32,991 | ₩33,407 | +0.85% | 3468.8만 |
|---|
| 2026.05.15 | ₩34,010 | ₩34,224 | ₩33,085 | ₩33,179 | -2.44% | 3303.4만 |
|---|
| 2026.05.14 | ₩33,527 | ₩34,238 | ₩33,380 | ₩33,728 | +0.60% | 3181.2만 |
|---|
| 2026.05.13 | ₩33,179 | ₩33,608 | ₩32,871 | ₩33,420 | +0.73% | 3345.3만 |
|---|
| 2026.05.12 | ₩33,889 | ₩34,037 | ₩33,232 | ₩33,366 | -1.54% | 3369.1만 |
|---|
| 2026.05.11 | ₩34,171 | ₩34,412 | ₩33,326 | ₩33,541 | -1.84% | 3501.6만 |
|---|
| 2026.05.08 | ₩35,176 | ₩35,189 | ₩33,970 | ₩34,037 | -3.24% | 3659.9만 |
|---|
| 2026.05.07 | ₩35,350 | ₩35,765 | ₩34,988 | ₩35,162 | -0.53% | 3437.4만 |
|---|
| 2026.05.06 | ₩35,524 | ₩35,966 | ₩35,363 | ₩35,430 | -0.26% | 3009.7만 |
|---|
| 2026.05.05 | ₩36,154 | ₩36,475 | ₩35,135 | ₩35,457 | -1.93% | 3138.4만 |
|---|
| 2026.05.04 | ₩36,181 | ₩36,422 | ₩36,033 | ₩36,274 | +0.26% | 2475.9만 |
|---|
| 2026.05.01 | ₩36,569 | ₩36,824 | ₩36,167 | ₩36,435 | -0.37% | 2882.9만 |
|---|
| 2026.04.30 | ₩35,805 | ₩36,650 | ₩35,805 | ₩36,234 | +1.20% | 4199.5만 |
|---|
| 2026.04.29 | ₩36,837 | ₩37,159 | ₩35,645 | ₩35,859 | -2.66% | 3188.4만 |
|---|
| 2026.04.28 | ₩37,574 | ₩37,936 | ₩36,918 | ₩37,038 | -1.43% | 2354.9만 |
|---|
| 2026.04.27 | ₩36,784 | ₩37,534 | ₩36,583 | ₩36,864 | +0.22% | 3168.5만 |
|---|
| 2026.04.24 | ₩41,487 | ₩41,581 | ₩36,851 | ₩36,931 | -10.98% | 6554.3만 |
|---|
| 2026.04.23 | ₩40,871 | ₩42,988 | ₩40,737 | ₩42,398 | +3.74% | 4647.8만 |
|---|
| 2026.04.22 | ₩39,048 | ₩39,571 | ₩39,008 | ₩39,356 | +0.79% | 2522.3만 |
|---|
| 2026.04.21 | ₩39,879 | ₩40,093 | ₩38,713 | ₩38,928 | -2.39% | 3722.6만 |
|---|
| 2026.04.20 | ₩39,705 | ₩40,388 | ₩39,611 | ₩39,839 | +0.34% | 2217.4만 |
|---|
| 2026.04.17 | ₩39,263 | ₩39,906 | ₩39,075 | ₩39,705 | +1.13% | 3242.2만 |
|---|
| 2026.04.16 | ₩37,976 | ₩39,477 | ₩37,882 | ₩39,330 | +3.56% | 2711.6만 |
|---|
| 2026.04.15 | ₩37,735 | ₩38,204 | ₩37,534 | ₩37,923 | +0.50% | 1804.5만 |
|---|
| 2026.04.14 | ₩37,293 | ₩38,030 | ₩37,253 | ₩37,708 | +1.11% | 1756.4만 |
|---|
| 2026.04.13 | ₩37,454 | ₩37,775 | ₩36,971 | ₩37,588 | +0.36% | 2031.3만 |
|---|
| 2026.04.10 | ₩38,083 | ₩38,150 | ₩37,293 | ₩37,427 | -1.72% | 1815.4만 |
|---|
| 2026.04.09 | ₩37,279 | ₩37,949 | ₩37,025 | ₩37,936 | +1.76% | 2420.9만 |
|---|
| 2026.04.08 | ₩37,239 | ₩37,641 | ₩37,065 | ₩37,467 | +0.61% | 2312.3만 |
|---|
| 2026.04.07 | ₩37,159 | ₩37,427 | ₩36,824 | ₩37,239 | +0.22% | 3714.9만 |
|---|
| 2026.04.06 | ₩37,507 | ₩37,748 | ₩37,025 | ₩37,065 | -1.18% | 1963.1만 |
|---|
| 2026.04.02 | ₩37,574 | ₩37,735 | ₩36,958 | ₩37,427 | -0.39% | 2510.5만 |
|---|
| 2026.04.01 | ₩37,829 | ₩38,043 | ₩37,186 | ₩37,588 | -0.64% | 2716.4만 |
|---|
| 2026.03.31 | ₩39,236 | ₩39,249 | ₩38,016 | ₩38,472 | -1.95% | 2873.4만 |
|---|
| 2026.03.30 | ₩38,338 | ₩39,169 | ₩38,030 | ₩38,727 | +1.01% | 3245.9만 |
|---|
| 2026.03.27 | ₩38,459 | ₩38,619 | ₩37,869 | ₩37,963 | -1.29% | 1977.6만 |
|---|
| 2026.03.26 | ₩38,499 | ₩39,062 | ₩38,338 | ₩38,485 | -0.03% | 2857.1만 |
|---|
| 2026.03.25 | ₩39,075 | ₩39,423 | ₩38,338 | ₩38,499 | -1.47% | 2226.7만 |
|---|
| 2026.03.24 | ₩38,914 | ₩39,812 | ₩38,767 | ₩39,155 | +0.62% | 2180.4만 |
|---|
| 2026.03.23 | ₩39,035 | ₩39,383 | ₩38,633 | ₩38,874 | -0.41% | 3150.6만 |
|---|
| 2026.03.20 | ₩38,767 | ₩39,557 | ₩38,646 | ₩38,887 | +0.31% | 2.5억 |
|---|
| 2026.03.19 | ₩38,579 | ₩39,316 | ₩38,472 | ₩38,834 | +0.66% | 3616.3만 |
|---|
| 2026.03.18 | ₩40,120 | ₩40,348 | ₩38,231 | ₩38,284 | -4.58% | 3633.4만 |
|---|
| 2026.03.17 | ₩41,005 | ₩41,259 | ₩40,268 | ₩40,308 | -1.70% | 2422.2만 |
|---|
| 2026.03.16 | ₩40,415 | ₩40,951 | ₩40,281 | ₩40,656 | +0.60% | 1965.3만 |
|---|
| 2026.03.13 | ₩40,643 | ₩40,938 | ₩40,348 | ₩40,415 | -0.56% | 2025.3만 |
|---|
| 2026.03.12 | ₩40,643 | ₩40,964 | ₩40,201 | ₩40,415 | -0.56% | 2394.8만 |
|---|
| 2026.03.11 | ₩41,621 | ₩41,983 | ₩40,549 | ₩40,964 | -1.58% | 2370.2만 |
|---|
| 2026.03.10 | ₩41,460 | ₩41,782 | ₩40,938 | ₩41,634 | +0.42% | 2123.9만 |
|---|
| 2026.03.09 | ₩42,398 | ₩42,559 | ₩40,830 | ₩41,594 | -1.90% | 4589.7만 |
|---|
| 2026.03.06 | ₩42,063 | ₩42,840 | ₩41,527 | ₩42,760 | +1.66% | 2311.9만 |
|---|
| 2026.03.05 | ₩42,800 | ₩43,417 | ₩42,170 | ₩42,345 | -1.06% | 2420.3만 |
|---|
| 2026.03.04 | ₩41,340 | ₩43,068 | ₩41,045 | ₩43,001 | +4.02% | 2850.9만 |
|---|
| 2026.03.03 | ₩41,112 | ₩42,023 | ₩40,562 | ₩41,554 | +1.08% | 2721.7만 |
|---|
| 2026.03.02 | ₩41,192 | ₩41,621 | ₩40,911 | ₩41,299 | +0.26% | 2249만 |
|---|
| 2026.02.27 | ₩41,152 | ₩41,782 | ₩40,723 | ₩41,487 | +0.81% | 3486.6만 |
|---|
| 2026.02.26 | ₩41,353 | ₩41,835 | ₩41,286 | ₩41,340 | -0.03% | 2547.8만 |
|---|
| 2026.02.25 | ₩42,345 | ₩42,572 | ₩41,125 | ₩41,259 | -2.56% | 3227.4만 |
|---|
| 2026.02.24 | ₩42,184 | ₩42,680 | ₩42,023 | ₩42,358 | +0.41% | 2073.5만 |
|---|
| 2026.02.23 | ₩42,036 | ₩42,639 | ₩41,889 | ₩42,385 | +0.83% | 1956.5만 |
|---|
| 2026.02.20 | ₩41,929 | ₩42,144 | ₩41,259 | ₩41,996 | +0.16% | 2524.2만 |
|---|
| 2026.02.19 | ₩42,304 | ₩42,559 | ₩41,822 | ₩42,050 | -0.60% | 2576.8만 |
|---|
| 2026.02.18 | ₩42,371 | ₩42,639 | ₩41,996 | ₩42,345 | -0.06% | 2076.9만 |
|---|
| 2026.02.17 | ₩42,438 | ₩42,814 | ₩42,157 | ₩42,278 | -0.38% | 2809만 |
|---|
| 2026.02.13 | ₩42,479 | ₩42,720 | ₩41,701 | ₩42,304 | -0.41% | 2848.8만 |
|---|
| 2026.02.12 | ₩43,819 | ₩44,033 | ₩42,626 | ₩42,639 | -2.69% | 3430.9만 |
|---|
| 2026.02.11 | ₩43,269 | ₩44,006 | ₩43,256 | ₩43,524 | +0.59% | 2735.5만 |
|---|
| 2026.02.10 | ₩42,331 | ₩43,403 | ₩42,251 | ₩43,296 | +2.28% | 3211.1만 |
|---|
| 2026.02.09 | ₩41,675 | ₩42,452 | ₩41,219 | ₩42,358 | +1.64% | 2431.7만 |
|---|
| 2026.02.06 | ₩41,286 | ₩42,117 | ₩41,232 | ₩42,036 | +1.82% | 3079.2만 |
|---|
| 2026.02.05 | ₩40,911 | ₩41,460 | ₩40,670 | ₩41,340 | +1.05% | 3024.4만 |
|---|
| 2026.02.04 | ₩40,214 | ₩41,715 | ₩40,093 | ₩40,871 | +1.63% | 4103.1만 |
|---|
| 2026.02.03 | ₩39,718 | ₩40,576 | ₩39,571 | ₩39,879 | +0.40% | 3720.1만 |
|---|
| 2026.02.02 | ₩39,691 | ₩40,107 | ₩39,397 | ₩39,651 | -0.10% | 3134.3만 |
|---|
| 2026.01.30 | ₩39,718 | ₩40,000 | ₩38,727 | ₩39,866 | +0.37% | 5130만 |
|---|
| 2026.01.29 | ₩37,025 | ₩40,348 | ₩36,958 | ₩39,182 | +5.83% | 6592.3만 |
|---|
| 2026.01.28 | ₩38,633 | ₩38,995 | ₩37,842 | ₩38,070 | -1.46% | 4642.9만 |
|---|
| 2026.01.27 | ₩39,316 | ₩39,423 | ₩38,365 | ₩38,459 | -2.18% | 4082.6만 |
|---|
| 2026.01.26 | ₩39,249 | ₩39,531 | ₩39,075 | ₩39,437 | +0.48% | 4326.7만 |
|---|
| 2026.01.23 | ₩38,834 | ₩39,303 | ₩38,539 | ₩39,263 | +1.10% | 2938만 |
|---|
| 2026.01.22 | ₩38,700 | ₩39,450 | ₩38,686 | ₩39,169 | +1.21% | 3561.8만 |
|---|
| 2026.01.21 | ₩37,641 | ₩38,874 | ₩37,641 | ₩38,713 | +2.85% | 4486.6만 |
|---|
| 2026.01.20 | ₩37,293 | ₩38,298 | ₩37,105 | ₩37,735 | +1.19% | 5056.8만 |
|---|
| 2026.01.16 | ₩37,856 | ₩38,030 | ₩36,931 | ₩37,279 | -1.52% | 3859.7만 |
|---|
| 2026.01.15 | ₩38,070 | ₩38,258 | ₩37,775 | ₩37,990 | -0.21% | 3108.2만 |
|---|
| 2026.01.14 | ₩37,588 | ₩38,244 | ₩37,561 | ₩38,083 | +1.32% | 2733.6만 |
|---|
| 2026.01.13 | ₩38,727 | ₩39,196 | ₩38,057 | ₩38,164 | -1.45% | 3515.5만 |
|---|
| 2026.01.12 | ₩38,512 | ₩39,289 | ₩38,177 | ₩38,941 | +1.11% | 4031만 |
|---|
| 2026.01.09 | ₩37,695 | ₩38,258 | ₩37,226 | ₩38,016 | +0.85% | 2231.5만 |
|---|
| 2026.01.08 | ₩37,065 | ₩38,191 | ₩36,851 | ₩37,802 | +1.99% | 3081.3만 |
|---|
| 2026.01.07 | ₩36,784 | ₩37,400 | ₩36,636 | ₩37,387 | +1.64% | 3636.2만 |
|---|
| 2026.01.06 | ₩37,306 | ₩37,440 | ₩36,315 | ₩36,743 | -1.51% | 3455.3만 |
|---|
| 2026.01.05 | ₩37,159 | ₩38,767 | ₩37,132 | ₩37,695 | +1.44% | 4757.2만 |
|---|
| 2026.01.02 | ₩37,538 | ₩37,613 | ₩36,898 | ₩37,099 | -1.17% | 2591.1만 |
|---|
| 2025.12.31 | ₩37,513 | ₩37,789 | ₩37,350 | ₩37,538 | +0.07% | 1838.9만 |
|---|
| 2025.12.30 | ₩37,425 | ₩37,802 | ₩37,387 | ₩37,639 | +0.57% | 2455만 |
|---|
| 2025.12.29 | ₩37,249 | ₩37,551 | ₩37,073 | ₩37,513 | +0.71% | 2563.6만 |
|---|
| 2025.12.26 | ₩37,350 | ₩37,500 | ₩37,061 | ₩37,249 | -0.27% | 1325.4만 |
|---|
| 2025.12.24 | ₩36,898 | ₩37,500 | ₩36,885 | ₩37,400 | +1.36% | 1104.7만 |
|---|
| 2025.12.23 | ₩36,772 | ₩36,935 | ₩36,420 | ₩36,898 | +0.34% | 2246만 |
|---|
| 2025.12.22 | ₩37,023 | ₩37,425 | ₩36,659 | ₩36,747 | -0.75% | 3278.5만 |
|---|
| 2025.12.19 | ₩37,852 | ₩38,141 | ₩37,023 | ₩37,136 | -1.89% | 9760.4만 |
|---|
| 2025.12.18 | ₩37,576 | ₩38,216 | ₩37,350 | ₩38,015 | +1.17% | 4945.8만 |
|---|
| 2025.12.17 | ₩37,124 | ₩38,417 | ₩36,960 | ₩38,078 | +2.57% | 7646.6만 |
|---|
| 2025.12.16 | ₩35,428 | ₩37,488 | ₩35,014 | ₩37,337 | +5.39% | 9803.1만 |
|---|
| 2025.12.15 | ₩34,599 | ₩35,541 | ₩34,499 | ₩35,428 | +2.40% | 4269.1만 |
|---|
| 2025.12.12 | ₩34,599 | ₩34,976 | ₩34,135 | ₩34,198 | -1.16% | 3084.9만 |
|---|
| 2025.12.11 | ₩34,725 | ₩34,825 | ₩34,084 | ₩34,662 | -0.18% | 4918.9만 |
|---|
| 2025.12.10 | ₩33,758 | ₩34,788 | ₩33,620 | ₩34,637 | +2.60% | 3940.8만 |
|---|
| 2025.12.09 | ₩33,469 | ₩33,821 | ₩33,218 | ₩33,645 | +0.53% | 2930.9만 |
|---|
| 2025.12.08 | ₩34,323 | ₩34,336 | ₩33,381 | ₩33,469 | -2.49% | 4282.3만 |
|---|
| 2025.12.05 | ₩34,198 | ₩35,265 | ₩34,172 | ₩34,298 | +0.29% | 5088.1만 |
|---|
| 2025.12.04 | ₩34,511 | ₩34,562 | ₩33,959 | ₩34,160 | -1.02% | 4354만 |
|---|
| 2025.12.03 | ₩33,858 | ₩34,549 | ₩33,720 | ₩34,449 | +1.74% | 2950.1만 |
|---|
| 2025.12.02 | ₩33,557 | ₩34,248 | ₩33,155 | ₩33,934 | +1.12% | 4884.9만 |
|---|
| 2025.12.01 | ₩33,281 | ₩33,708 | ₩33,218 | ₩33,381 | +0.30% | 3021.2만 |
|---|
| 2025.11.28 | ₩33,256 | ₩33,758 | ₩33,218 | ₩33,519 | +0.79% | 1454.7만 |
|---|
| 2025.11.26 | ₩33,620 | ₩33,657 | ₩33,281 | ₩33,369 | -0.75% | 2584.9만 |
|---|
| 2025.11.25 | ₩33,344 | ₩34,022 | ₩33,306 | ₩33,507 | +0.49% | 3248.5만 |
|---|
| 2025.11.24 | ₩34,285 | ₩34,336 | ₩33,193 | ₩33,230 | -3.08% | 5512.4만 |
|---|
| 2025.11.21 | ₩33,394 | ₩34,436 | ₩33,394 | ₩34,348 | +2.86% | 3368.8만 |
|---|
| 2025.11.20 | ₩33,884 | ₩34,084 | ₩33,344 | ₩33,444 | -1.30% | 2634.5만 |
|---|
| 2025.11.19 | ₩34,273 | ₩34,373 | ₩33,620 | ₩33,745 | -1.54% | 2931만 |
|---|
| 2025.11.18 | ₩34,361 | ₩34,599 | ₩33,997 | ₩34,361 | 0.00% | 3120.1만 |
|---|
| 2025.11.17 | ₩34,549 | ₩34,687 | ₩34,097 | ₩34,185 | -1.05% | 2836.6만 |
|---|
| 2025.11.14 | ₩35,190 | ₩35,453 | ₩34,223 | ₩34,549 | -1.82% | 4037.4만 |
|---|
| 2025.11.13 | ₩34,863 | ₩35,516 | ₩34,863 | ₩35,127 | +0.76% | 3410.2만 |
|---|
| 2025.11.12 | ₩34,461 | ₩35,114 | ₩34,436 | ₩35,026 | +1.64% | 3301.2만 |
|---|
| 2025.11.11 | ₩34,373 | ₩34,725 | ₩33,971 | ₩34,474 | +0.29% | 5699.6만 |
|---|
| 2025.11.10 | ₩34,223 | ₩34,511 | ₩33,595 | ₩34,059 | -0.48% | 5918.6만 |
|---|
| 2025.11.07 | ₩34,625 | ₩34,888 | ₩33,921 | ₩34,348 | -0.80% | 3896.6만 |
|---|
| 2025.11.06 | ₩35,077 | ₩35,240 | ₩34,260 | ₩34,298 | -2.22% | 3502.3만 |
|---|
| 2025.11.05 | ₩34,474 | ₩35,152 | ₩34,386 | ₩35,089 | +1.79% | 4294.6만 |
|---|
| 2025.11.04 | ₩33,946 | ₩34,587 | ₩33,771 | ₩34,461 | +1.52% | 4861.4만 |
|---|
| 2025.11.03 | ₩34,712 | ₩34,863 | ₩33,532 | ₩33,884 | -2.39% | 4230.7만 |
|---|
| 2025.10.31 | ₩33,570 | ₩35,089 | ₩33,092 | ₩34,964 | +4.15% | 5239.7만 |
|---|
| 2025.10.30 | ₩32,766 | ₩35,290 | ₩32,339 | ₩34,311 | +4.71% | 6832.9만 |
|---|
| 2025.10.29 | ₩36,609 | ₩36,747 | ₩35,742 | ₩35,830 | -2.13% | 4572.9만 |
|---|
| 2025.10.28 | ₩36,810 | ₩36,948 | ₩36,584 | ₩36,772 | -0.10% | 2887.6만 |
|---|
| 2025.10.27 | ₩36,935 | ₩37,325 | ₩36,785 | ₩36,948 | +0.03% | 2572.3만 |
|---|
| 2025.10.24 | ₩37,011 | ₩37,199 | ₩36,734 | ₩36,772 | -0.64% | 1920.8만 |
|---|
| 2025.10.23 | ₩37,199 | ₩37,237 | ₩36,734 | ₩36,797 | -1.08% | 2261.8만 |
|---|
| 2025.10.22 | ₩37,601 | ₩37,676 | ₩36,898 | ₩36,923 | -1.80% | 2349.1만 |
|---|
| 2025.10.21 | ₩37,237 | ₩37,664 | ₩37,036 | ₩37,639 | +1.08% | 3209.9만 |
|---|
| 2025.10.20 | ₩37,111 | ₩37,212 | ₩36,822 | ₩37,136 | +0.07% | 1801.2만 |
|---|
| 2025.10.17 | ₩36,797 | ₩37,224 | ₩36,621 | ₩37,099 | +0.82% | 2206.7만 |
|---|
| 2025.10.16 | ₩37,249 | ₩37,463 | ₩36,609 | ₩36,747 | -1.35% | 2174.4만 |
|---|
| 2025.10.15 | ₩37,588 | ₩37,827 | ₩36,986 | ₩37,325 | -0.70% | 2191.3만 |
|---|
| 2025.10.14 | ₩36,986 | ₩37,814 | ₩36,935 | ₩37,664 | +1.83% | 2496.6만 |
|---|
| 2025.10.13 | ₩37,086 | ₩37,387 | ₩36,910 | ₩36,935 | -0.41% | 1797.3만 |
|---|
| 2025.10.10 | ₩37,915 | ₩38,154 | ₩36,960 | ₩36,998 | -2.42% | 2443.1만 |
|---|