시장 데이터를 불러오는 중
전체 종목
comScore, Inc. - Common Stock 과거 주가
comScore, Inc. - Common Stock · SCOR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
comScore, Inc. - Common Stock · SCOR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,454 | ₩5,494 | ₩5,239 | ₩5,400 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,454 | ₩5,561 | ₩5,119 | ₩5,440 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,655 | ₩5,896 | ₩5,387 | ₩5,481 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,762 | ₩5,936 | ₩5,427 | ₩5,668 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,829 | ₩6,070 | ₩5,615 | ₩5,762 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,030 | ₩6,352 | ₩5,615 | ₩5,682 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,606 | ₩6,606 | ₩6,070 | ₩6,070 | -8.11% | 1만 |
| 2026.09.30 | ₩6,218 | ₩6,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,285 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,445 | ₩6,445 | ₩6,285 | ₩6,338 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,365 | ₩6,620 | ₩6,325 | ₩6,512 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,432 | ₩6,593 | ₩6,405 | ₩6,579 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,392 | ₩6,512 | ₩6,338 | ₩6,445 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,352 | ₩6,714 | ₩6,325 | ₩6,620 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,539 | ₩6,606 | ₩6,231 | ₩6,486 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,526 | ₩6,700 | ₩6,378 | ₩6,526 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,062 | ₩7,062 | ₩6,432 | ₩6,646 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,781 | ₩6,928 | ₩6,606 | ₩6,848 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,941 | ₩7,035 | ₩6,512 | ₩6,915 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,794 | ₩6,955 | ₩6,499 | ₩6,941 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,593 | ₩6,834 | ₩6,553 | ₩6,834 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,727 | ₩6,781 | ₩6,338 | ₩6,646 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,445 | ₩6,794 | ₩6,325 | ₩6,727 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,982 | ₩6,982 | ₩6,392 | ₩6,499 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,968 | ₩6,968 | ₩6,539 | ₩6,606 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,566 | ₩6,941 | ₩6,566 | ₩6,928 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,781 | ₩6,821 | ₩6,499 | ₩6,593 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,874 | ₩7,062 | ₩6,740 | ₩6,781 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,982 | ₩7,116 | ₩6,821 | ₩6,861 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,102 | ₩7,732 | ₩6,714 | ₩7,035 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,075 | ₩7,424 | ₩6,700 | ₩6,915 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,142 | ₩7,343 | ₩6,888 | ₩7,008 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,646 | ₩7,290 | ₩6,579 | ₩7,022 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,486 | ₩7,089 | ₩6,164 | ₩6,606 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,196 | ₩7,544 | ₩6,499 | ₩6,499 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,901 | ₩7,504 | ₩6,553 | ₩6,807 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,223 | ₩7,745 | ₩6,834 | ₩6,834 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,196 | ₩8,040 | ₩7,102 | ₩7,330 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,531 | ₩7,678 | ₩7,089 | ₩7,236 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,281 | ₩8,295 | ₩7,571 | ₩7,571 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,174 | ₩8,389 | ₩8,027 | ₩8,308 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,112 | ₩9,112 | ₩7,732 | ₩8,134 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,983 | ₩10,358 | ₩9,179 | ₩9,621 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,380 | ₩9,863 | ₩9,380 | ₩9,608 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,050 | ₩10,050 | ₩9,380 | ₩9,380 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,662 | ₩10,144 | ₩9,648 | ₩9,648 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,916 | ₩10,037 | ₩9,916 | ₩10,037 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,849 | ₩10,184 | ₩9,796 | ₩10,157 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,621 | ₩10,345 | ₩9,621 | ₩9,983 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,608 | ₩10,077 | ₩9,595 | ₩9,595 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,782 | ₩10,144 | ₩9,313 | ₩9,380 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,077 | ₩10,238 | ₩9,822 | ₩9,983 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,956 | ₩10,171 | ₩9,956 | ₩10,064 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,769 | ₩10,305 | ₩9,702 | ₩10,278 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,528 | ₩9,568 | ₩9,126 | ₩9,528 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,742 | ₩9,742 | ₩9,742 | ₩9,742 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,117 | ₩10,372 | ₩9,112 | ₩9,742 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,064 | ₩10,546 | ₩9,514 | ₩10,546 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,077 | ₩10,385 | ₩9,809 | ₩10,064 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,782 | ₩9,983 | ₩9,782 | ₩9,983 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,930 | ₩10,332 | ₩9,380 | ₩10,037 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,916 | ₩10,439 | ₩9,916 | ₩9,983 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,581 | ₩9,943 | ₩9,581 | ₩9,943 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,313 | ₩9,434 | ₩9,219 | ₩9,353 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,809 | ₩9,997 | ₩9,662 | ₩9,836 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,903 | ₩10,265 | ₩9,769 | ₩9,983 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,233 | ₩9,863 | ₩9,072 | ₩9,863 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,179 | ₩9,461 | ₩9,179 | ₩9,461 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,648 | ₩9,782 | ₩9,246 | ₩9,246 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,514 | ₩9,943 | ₩9,447 | ₩9,729 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,889 | ₩10,265 | ₩9,447 | ₩9,447 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,889 | ₩10,050 | ₩9,568 | ₩9,769 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,380 | ₩10,050 | ₩9,380 | ₩9,889 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,978 | ₩9,796 | ₩8,978 | ₩9,474 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,737 | ₩9,126 | ₩8,536 | ₩9,018 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,166 | ₩9,581 | ₩8,764 | ₩8,804 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,487 | ₩9,863 | ₩9,085 | ₩9,260 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,501 | ₩9,769 | ₩9,219 | ₩9,233 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,506 | ₩10,894 | ₩9,447 | ₩9,514 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,715 | ₩10,787 | ₩9,688 | ₩10,653 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,702 | ₩10,077 | ₩9,568 | ₩9,715 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,514 | ₩9,997 | ₩9,219 | ₩9,608 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,358 | ₩10,358 | ₩9,541 | ₩9,541 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,466 | ₩10,519 | ₩10,184 | ₩10,184 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,600 | ₩10,667 | ₩10,224 | ₩10,358 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,975 | ₩10,975 | ₩10,479 | ₩10,613 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,787 | ₩10,814 | ₩10,519 | ₩10,600 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,841 | ₩10,935 | ₩10,479 | ₩10,680 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,573 | ₩10,787 | ₩10,385 | ₩10,653 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,667 | ₩11,256 | ₩10,519 | ₩10,573 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,774 | ₩11,069 | ₩10,466 | ₩10,626 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,921 | ₩11,323 | ₩10,894 | ₩10,894 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,801 | ₩12,194 | ₩10,801 | ₩11,055 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,720 | ₩11,203 | ₩10,707 | ₩10,747 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,693 | ₩11,631 | ₩10,131 | ₩10,385 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,112 | ₩9,166 | ₩8,925 | ₩9,059 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,415 | ₩9,112 | ₩8,415 | ₩8,951 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,126 | ₩9,126 | ₩8,496 | ₩8,590 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,657 | ₩8,884 | ₩8,657 | ₩8,817 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,630 | ₩9,179 | ₩8,630 | ₩8,791 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,482 | ₩8,724 | ₩8,281 | ₩8,630 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,630 | ₩8,643 | ₩8,214 | ₩8,308 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,724 | ₩9,059 | ₩8,456 | ₩8,724 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,742 | ₩9,742 | ₩9,005 | ₩9,085 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,635 | ₩9,715 | ₩9,394 | ₩9,394 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,318 | ₩10,318 | ₩9,380 | ₩9,715 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,956 | ₩10,117 | ₩9,380 | ₩9,635 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,501 | ₩9,930 | ₩9,407 | ₩9,863 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,635 | ₩9,635 | ₩9,340 | ₩9,353 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,104 | ₩10,104 | ₩9,581 | ₩9,581 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,064 | ₩10,265 | ₩9,836 | ₩9,836 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,090 | ₩10,171 | ₩9,782 | ₩9,836 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,171 | ₩10,171 | ₩9,755 | ₩9,755 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,198 | ₩10,198 | ₩9,514 | ₩9,742 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,956 | ₩10,305 | ₩9,916 | ₩10,131 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,385 | ₩11,109 | ₩9,930 | ₩9,983 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,648 | ₩11,149 | ₩9,648 | ₩10,492 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,032 | ₩9,702 | ₩9,032 | ₩9,702 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,755 | ₩9,755 | ₩8,898 | ₩8,951 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,533 | ₩10,667 | ₩9,889 | ₩9,930 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,162 | ₩11,605 | ₩10,318 | ₩10,358 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,854 | ₩11,685 | ₩10,854 | ₩11,162 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,653 | ₩11,002 | ₩10,653 | ₩10,854 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,586 | ₩10,653 | ₩9,863 | ₩10,653 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,554 | ₩10,747 | ₩9,554 | ₩10,586 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,809 | ₩9,916 | ₩9,273 | ₩9,595 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,332 | ₩10,332 | ₩9,420 | ₩9,447 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,064 | ₩10,198 | ₩9,956 | ₩9,956 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,916 | ₩10,037 | ₩9,581 | ₩10,023 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,688 | ₩10,050 | ₩9,528 | ₩9,528 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,729 | ₩10,037 | ₩9,635 | ₩9,796 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,206 | ₩9,916 | ₩9,059 | ₩9,648 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,487 | ₩10,037 | ₩9,059 | ₩9,179 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,568 | ₩10,064 | ₩9,461 | ₩9,461 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,796 | ₩9,796 | ₩9,286 | ₩9,300 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,487 | ₩9,635 | ₩9,380 | ₩9,501 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,528 | ₩9,769 | ₩9,286 | ₩9,648 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,407 | ₩9,782 | ₩9,407 | ₩9,662 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,568 | ₩9,930 | ₩9,273 | ₩9,528 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,514 | ₩10,037 | ₩9,260 | ₩9,662 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,863 | ₩10,131 | ₩9,367 | ₩9,461 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,085 | ₩9,997 | ₩9,085 | ₩9,595 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,635 | ₩9,648 | ₩8,911 | ₩9,219 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,385 | ₩10,385 | ₩9,394 | ₩9,648 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,715 | ₩10,466 | ₩9,608 | ₩9,621 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,764 | ₩9,675 | ₩8,764 | ₩9,487 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,648 | ₩9,889 | ₩8,536 | ₩8,777 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,286 | ₩9,863 | ₩9,286 | ₩9,487 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,755 | ₩9,997 | ₩9,461 | ₩9,621 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,340 | ₩10,452 | ₩9,340 | ₩9,621 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,434 | ₩9,889 | ₩9,434 | ₩9,769 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,353 | ₩9,889 | ₩9,340 | ₩9,715 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,916 | ₩10,010 | ₩9,407 | ₩9,407 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,978 | ₩9,662 | ₩8,978 | ₩9,461 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,911 | ₩8,978 | ₩8,174 | ₩8,951 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,112 | ₩9,260 | ₩9,032 | ₩9,032 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,112 | ₩9,126 | ₩9,112 | ₩9,126 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,898 | ₩9,688 | ₩8,898 | ₩9,166 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,447 | ₩9,447 | ₩8,858 | ₩8,911 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,648 | ₩10,318 | ₩9,206 | ₩9,206 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,358 | ₩10,358 | ₩9,514 | ₩10,090 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,573 | ₩10,573 | ₩9,943 | ₩10,238 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,528 | ₩10,586 | ₩9,528 | ₩10,332 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,211 | ₩10,211 | ₩9,648 | ₩9,849 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,501 | ₩10,908 | ₩9,501 | ₩9,621 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,372 | ₩10,640 | ₩9,487 | ₩10,050 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,546 | ₩10,546 | ₩9,461 | ₩9,461 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,581 | ₩10,171 | ₩9,581 | ₩10,090 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,198 | ₩10,827 | ₩9,434 | ₩9,487 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,876 | ₩11,082 | ₩9,876 | ₩9,903 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,956 | ₩11,524 | ₩9,755 | ₩10,037 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,747 | ₩11,819 | ₩9,769 | ₩9,863 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,457 | ₩11,886 | ₩10,626 | ₩10,827 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,457 | ₩11,564 | ₩11,149 | ₩11,564 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,430 | ₩11,926 | ₩11,430 | ₩11,484 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,390 | ₩11,886 | ₩11,323 | ₩11,323 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,658 | ₩12,047 | ₩11,323 | ₩11,323 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,618 | ₩12,047 | ₩11,618 | ₩11,685 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,672 | ₩11,899 | ₩11,444 | ₩11,618 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,154 | ₩12,154 | ₩11,457 | ₩11,672 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,524 | ₩12,328 | ₩11,524 | ₩12,047 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,141 | ₩12,516 | ₩11,578 | ₩11,739 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,484 | ₩12,154 | ₩11,430 | ₩11,739 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,444 | ₩11,859 | ₩11,069 | ₩11,471 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,457 | ₩11,698 | ₩10,760 | ₩11,457 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,310 | ₩11,564 | ₩11,055 | ₩11,551 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,533 | ₩11,752 | ₩10,533 | ₩11,511 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,042 | ₩11,256 | ₩10,921 | ₩10,921 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,162 | ₩11,229 | ₩10,345 | ₩11,042 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,693 | ₩11,310 | ₩10,224 | ₩11,028 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,635 | ₩11,538 | ₩9,621 | ₩10,667 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,286 | ₩9,662 | ₩9,045 | ₩9,541 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,139 | ₩9,380 | ₩8,978 | ₩9,059 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,978 | ₩8,978 | ₩8,724 | ₩8,724 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,710 | ₩9,018 | ₩8,710 | ₩8,831 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩9,018 | ₩9,018 | ₩8,710 | ₩8,710 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩9,018 | ₩9,380 | ₩8,804 | ₩8,884 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,884 | ₩9,072 | ₩8,884 | ₩9,045 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,045 | ₩9,099 | ₩8,724 | ₩9,072 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,126 | ₩9,193 | ₩9,018 | ₩9,193 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,072 | ₩9,367 | ₩8,750 | ₩9,166 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,514 | ₩9,648 | ₩9,126 | ₩9,126 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,447 | ₩9,648 | ₩9,353 | ₩9,568 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,648 | ₩9,648 | ₩9,447 | ₩9,595 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,380 | ₩9,648 | ₩9,327 | ₩9,621 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,099 | ₩9,648 | ₩8,817 | ₩9,648 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,817 | ₩9,595 | ₩8,777 | ₩9,514 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,737 | ₩8,791 | ₩8,724 | ₩8,791 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,817 | ₩8,951 | ₩8,817 | ₩8,925 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,126 | ₩9,139 | ₩8,737 | ₩8,992 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,246 | ₩9,581 | ₩8,844 | ₩9,005 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,992 | ₩8,992 | ₩8,992 | ₩8,992 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,085 | ₩9,166 | ₩8,992 | ₩8,992 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,487 | ₩9,487 | ₩9,487 | ₩9,487 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,844 | ₩9,487 | ₩8,630 | ₩9,487 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,643 | ₩9,380 | ₩8,576 | ₩9,112 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,179 | ₩9,514 | ₩8,777 | ₩9,085 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,911 | ₩9,246 | ₩8,697 | ₩9,246 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,179 | ₩9,246 | ₩8,911 | ₩8,992 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,576 | ₩9,206 | ₩8,576 | ₩9,206 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,616 | ₩8,777 | ₩8,201 | ₩8,657 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,201 | ₩8,925 | ₩8,201 | ₩8,764 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,710 | ₩8,871 | ₩8,174 | ₩8,201 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,482 | ₩8,482 | ₩8,389 | ₩8,429 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,670 | ₩8,670 | ₩8,456 | ₩8,576 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,603 | ₩9,233 | ₩8,603 | ₩8,616 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,831 | ₩8,911 | ₩8,616 | ₩8,616 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,434 | ₩9,729 | ₩8,831 | ₩8,831 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,193 | ₩9,260 | ₩8,938 | ₩8,938 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,621 | ₩9,796 | ₩9,072 | ₩9,072 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,559 | ₩10,573 | ₩9,688 | ₩9,688 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,233 | ₩10,533 | ₩8,603 | ₩10,533 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,286 | ₩9,380 | ₩8,670 | ₩9,246 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,260 | ₩9,380 | ₩8,831 | ₩9,045 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,836 | ₩10,278 | ₩9,568 | ₩9,916 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,755 | ₩10,211 | ₩9,675 | ₩10,117 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,291 | ₩10,291 | ₩9,702 | ₩9,863 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,238 | ₩10,238 | ₩9,983 | ₩10,010 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,345 | ₩10,345 | ₩9,876 | ₩10,318 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,930 | ₩10,519 | ₩9,930 | ₩10,278 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,452 | ₩10,506 | ₩9,916 | ₩9,916 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,412 | ₩10,412 | ₩9,648 | ₩9,876 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,251 | ₩10,251 | ₩9,554 | ₩9,782 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,729 | ₩10,533 | ₩9,541 | ₩9,541 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,863 | ₩10,358 | ₩9,863 | ₩10,064 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,131 | ₩10,774 | ₩9,903 | ₩9,916 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,412 | ₩10,412 | ₩9,863 | ₩9,863 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,122 | ₩11,122 | ₩10,064 | ₩10,412 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,452 | ₩10,988 | ₩10,305 | ₩10,452 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,653 | ₩10,707 | ₩9,943 | ₩10,479 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,827 | ₩10,827 | ₩10,412 | ₩10,412 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,573 | ₩10,921 | ₩10,573 | ₩10,640 | +0.63% | 2.7만 |
|---|