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 | ₩5,431 | ₩5,471 | ₩5,217 | ₩5,378 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,431 | ₩5,538 | ₩5,097 | ₩5,418 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,631 | ₩5,871 | ₩5,364 | ₩5,458 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,738 | ₩5,911 | ₩5,404 | ₩5,644 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,805 | ₩6,045 | ₩5,591 | ₩5,738 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,005 | ₩6,325 | ₩5,591 | ₩5,658 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,578 | ₩6,578 | ₩6,045 | ₩6,045 | -8.11% | 1만 |
| 2026.09.30 | ₩6,192 | ₩6,338 | ₩6,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,258 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,418 | ₩6,418 | ₩6,258 | ₩6,312 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,338 | ₩6,592 | ₩6,298 | ₩6,485 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,405 | ₩6,565 | ₩6,378 | ₩6,552 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,365 | ₩6,485 | ₩6,312 | ₩6,418 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,325 | ₩6,685 | ₩6,298 | ₩6,592 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,512 | ₩6,578 | ₩6,205 | ₩6,458 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,498 | ₩6,672 | ₩6,352 | ₩6,498 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,032 | ₩7,032 | ₩6,405 | ₩6,619 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,752 | ₩6,899 | ₩6,578 | ₩6,819 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,912 | ₩7,005 | ₩6,485 | ₩6,885 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,765 | ₩6,925 | ₩6,472 | ₩6,912 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,565 | ₩6,805 | ₩6,525 | ₩6,805 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,699 | ₩6,752 | ₩6,312 | ₩6,619 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,418 | ₩6,765 | ₩6,298 | ₩6,699 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,952 | ₩6,952 | ₩6,365 | ₩6,472 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,939 | ₩6,939 | ₩6,512 | ₩6,578 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,538 | ₩6,912 | ₩6,538 | ₩6,899 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,752 | ₩6,792 | ₩6,472 | ₩6,565 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,845 | ₩7,032 | ₩6,712 | ₩6,752 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,952 | ₩7,086 | ₩6,792 | ₩6,832 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,072 | ₩7,699 | ₩6,685 | ₩7,005 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,046 | ₩7,392 | ₩6,672 | ₩6,885 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,112 | ₩7,312 | ₩6,859 | ₩6,979 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,619 | ₩7,259 | ₩6,552 | ₩6,992 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,458 | ₩7,059 | ₩6,138 | ₩6,578 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,166 | ₩7,513 | ₩6,472 | ₩6,472 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,872 | ₩7,473 | ₩6,525 | ₩6,779 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,192 | ₩7,713 | ₩6,805 | ₩6,805 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,166 | ₩8,006 | ₩7,072 | ₩7,299 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,499 | ₩7,646 | ₩7,059 | ₩7,206 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,246 | ₩8,260 | ₩7,539 | ₩7,539 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,140 | ₩8,353 | ₩7,993 | ₩8,273 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,074 | ₩9,074 | ₩7,699 | ₩8,100 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,941 | ₩10,315 | ₩9,141 | ₩9,581 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,341 | ₩9,821 | ₩9,341 | ₩9,568 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,008 | ₩10,008 | ₩9,341 | ₩9,341 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,621 | ₩10,101 | ₩9,608 | ₩9,608 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,874 | ₩9,995 | ₩9,874 | ₩9,995 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,808 | ₩10,141 | ₩9,754 | ₩10,115 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,581 | ₩10,301 | ₩9,581 | ₩9,941 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,568 | ₩10,035 | ₩9,554 | ₩9,554 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,741 | ₩10,101 | ₩9,274 | ₩9,341 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,035 | ₩10,195 | ₩9,781 | ₩9,941 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,914 | ₩10,128 | ₩9,914 | ₩10,021 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,728 | ₩10,261 | ₩9,661 | ₩10,235 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,487 | ₩9,527 | ₩9,087 | ₩9,487 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,701 | ₩9,701 | ₩9,701 | ₩9,701 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,075 | ₩10,328 | ₩9,074 | ₩9,701 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,021 | ₩10,502 | ₩9,474 | ₩10,502 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,035 | ₩10,341 | ₩9,768 | ₩10,021 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,741 | ₩9,941 | ₩9,741 | ₩9,941 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,888 | ₩10,288 | ₩9,341 | ₩9,995 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,874 | ₩10,395 | ₩9,874 | ₩9,941 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,541 | ₩9,901 | ₩9,541 | ₩9,901 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,274 | ₩9,394 | ₩9,181 | ₩9,314 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,768 | ₩9,954 | ₩9,621 | ₩9,794 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,861 | ₩10,221 | ₩9,728 | ₩9,941 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,194 | ₩9,821 | ₩9,034 | ₩9,821 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,141 | ₩9,421 | ₩9,141 | ₩9,421 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,608 | ₩9,741 | ₩9,207 | ₩9,207 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,474 | ₩9,901 | ₩9,407 | ₩9,688 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,848 | ₩10,221 | ₩9,407 | ₩9,407 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,848 | ₩10,008 | ₩9,527 | ₩9,728 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,341 | ₩10,008 | ₩9,341 | ₩9,848 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,940 | ₩9,754 | ₩8,940 | ₩9,434 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,700 | ₩9,087 | ₩8,500 | ₩8,980 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,127 | ₩9,541 | ₩8,727 | ₩8,767 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,447 | ₩9,821 | ₩9,047 | ₩9,221 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,461 | ₩9,728 | ₩9,181 | ₩9,194 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,462 | ₩10,849 | ₩9,407 | ₩9,474 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,674 | ₩10,742 | ₩9,648 | ₩10,608 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,661 | ₩10,035 | ₩9,527 | ₩9,674 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,474 | ₩9,954 | ₩9,181 | ₩9,568 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,315 | ₩10,315 | ₩9,501 | ₩9,501 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,422 | ₩10,475 | ₩10,141 | ₩10,141 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,555 | ₩10,622 | ₩10,181 | ₩10,315 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,929 | ₩10,929 | ₩10,435 | ₩10,568 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,742 | ₩10,768 | ₩10,475 | ₩10,555 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,795 | ₩10,889 | ₩10,435 | ₩10,635 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,528 | ₩10,742 | ₩10,341 | ₩10,608 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,622 | ₩11,209 | ₩10,475 | ₩10,528 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,728 | ₩11,022 | ₩10,422 | ₩10,582 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,875 | ₩11,276 | ₩10,849 | ₩10,849 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,755 | ₩12,143 | ₩10,755 | ₩11,009 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,675 | ₩11,155 | ₩10,662 | ₩10,702 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,648 | ₩11,582 | ₩10,088 | ₩10,341 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,074 | ₩9,127 | ₩8,887 | ₩9,020 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,380 | ₩9,074 | ₩8,380 | ₩8,914 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,087 | ₩9,087 | ₩8,460 | ₩8,553 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,620 | ₩8,847 | ₩8,620 | ₩8,780 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,593 | ₩9,141 | ₩8,593 | ₩8,754 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,447 | ₩8,687 | ₩8,246 | ₩8,593 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,593 | ₩8,607 | ₩8,180 | ₩8,273 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,687 | ₩9,020 | ₩8,420 | ₩8,687 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,701 | ₩9,701 | ₩8,967 | ₩9,047 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,594 | ₩9,674 | ₩9,354 | ₩9,354 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,275 | ₩10,275 | ₩9,341 | ₩9,674 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,914 | ₩10,075 | ₩9,341 | ₩9,594 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,461 | ₩9,888 | ₩9,367 | ₩9,821 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,594 | ₩9,594 | ₩9,301 | ₩9,314 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,061 | ₩10,061 | ₩9,541 | ₩9,541 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,021 | ₩10,221 | ₩9,794 | ₩9,794 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,048 | ₩10,128 | ₩9,741 | ₩9,794 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,128 | ₩10,128 | ₩9,714 | ₩9,714 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,155 | ₩10,155 | ₩9,474 | ₩9,701 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,914 | ₩10,261 | ₩9,874 | ₩10,088 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,341 | ₩11,062 | ₩9,888 | ₩9,941 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,608 | ₩11,102 | ₩9,608 | ₩10,448 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩8,994 | ₩9,661 | ₩8,994 | ₩9,661 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,714 | ₩9,714 | ₩8,860 | ₩8,914 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,488 | ₩10,622 | ₩9,848 | ₩9,888 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,115 | ₩11,556 | ₩10,275 | ₩10,315 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,808 | ₩11,636 | ₩10,808 | ₩11,115 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,608 | ₩10,955 | ₩10,608 | ₩10,808 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,542 | ₩10,608 | ₩9,821 | ₩10,608 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,514 | ₩10,702 | ₩9,514 | ₩10,542 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,768 | ₩9,874 | ₩9,234 | ₩9,554 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,288 | ₩10,288 | ₩9,381 | ₩9,407 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,021 | ₩10,155 | ₩9,914 | ₩9,914 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,874 | ₩9,995 | ₩9,541 | ₩9,981 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,648 | ₩10,008 | ₩9,487 | ₩9,487 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,688 | ₩9,995 | ₩9,594 | ₩9,754 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,167 | ₩9,874 | ₩9,020 | ₩9,608 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,447 | ₩9,995 | ₩9,020 | ₩9,141 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,527 | ₩10,021 | ₩9,421 | ₩9,421 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,754 | ₩9,754 | ₩9,247 | ₩9,261 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,447 | ₩9,594 | ₩9,341 | ₩9,461 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,487 | ₩9,728 | ₩9,247 | ₩9,608 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,367 | ₩9,741 | ₩9,367 | ₩9,621 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,527 | ₩9,888 | ₩9,234 | ₩9,487 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,474 | ₩9,995 | ₩9,221 | ₩9,621 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,821 | ₩10,088 | ₩9,327 | ₩9,421 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,047 | ₩9,954 | ₩9,047 | ₩9,554 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,594 | ₩9,608 | ₩8,874 | ₩9,181 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,341 | ₩10,341 | ₩9,354 | ₩9,608 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,674 | ₩10,422 | ₩9,568 | ₩9,581 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,727 | ₩9,634 | ₩8,727 | ₩9,447 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,608 | ₩9,848 | ₩8,500 | ₩8,740 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,247 | ₩9,821 | ₩9,247 | ₩9,447 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,714 | ₩9,954 | ₩9,421 | ₩9,581 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,301 | ₩10,408 | ₩9,301 | ₩9,581 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,394 | ₩9,848 | ₩9,394 | ₩9,728 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,314 | ₩9,848 | ₩9,301 | ₩9,674 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,874 | ₩9,968 | ₩9,367 | ₩9,367 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,940 | ₩9,621 | ₩8,940 | ₩9,421 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,874 | ₩8,940 | ₩8,140 | ₩8,914 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,074 | ₩9,221 | ₩8,994 | ₩8,994 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,074 | ₩9,087 | ₩9,074 | ₩9,087 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,860 | ₩9,648 | ₩8,860 | ₩9,127 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,407 | ₩9,407 | ₩8,820 | ₩8,874 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,608 | ₩10,275 | ₩9,167 | ₩9,167 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,315 | ₩10,315 | ₩9,474 | ₩10,048 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,528 | ₩10,528 | ₩9,901 | ₩10,195 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,487 | ₩10,542 | ₩9,487 | ₩10,288 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,168 | ₩10,168 | ₩9,608 | ₩9,808 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,461 | ₩10,862 | ₩9,461 | ₩9,581 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,328 | ₩10,595 | ₩9,447 | ₩10,008 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,502 | ₩10,502 | ₩9,421 | ₩9,421 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,541 | ₩10,128 | ₩9,541 | ₩10,048 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,155 | ₩10,782 | ₩9,394 | ₩9,447 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,834 | ₩11,035 | ₩9,834 | ₩9,861 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,914 | ₩11,476 | ₩9,714 | ₩9,995 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,702 | ₩11,769 | ₩9,728 | ₩9,821 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,409 | ₩11,836 | ₩10,582 | ₩10,782 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,409 | ₩11,516 | ₩11,102 | ₩11,516 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,382 | ₩11,876 | ₩11,382 | ₩11,436 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,342 | ₩11,836 | ₩11,276 | ₩11,276 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,609 | ₩11,996 | ₩11,276 | ₩11,276 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,569 | ₩11,996 | ₩11,569 | ₩11,636 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,622 | ₩11,849 | ₩11,396 | ₩11,569 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,103 | ₩12,103 | ₩11,409 | ₩11,622 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,476 | ₩12,276 | ₩11,476 | ₩11,996 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,089 | ₩12,463 | ₩11,529 | ₩11,689 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,436 | ₩12,103 | ₩11,382 | ₩11,689 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,396 | ₩11,809 | ₩11,022 | ₩11,422 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,409 | ₩11,649 | ₩10,715 | ₩11,409 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,262 | ₩11,516 | ₩11,009 | ₩11,502 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,488 | ₩11,703 | ₩10,488 | ₩11,462 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩10,995 | ₩11,209 | ₩10,875 | ₩10,875 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,115 | ₩11,182 | ₩10,301 | ₩10,995 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,648 | ₩11,262 | ₩10,181 | ₩10,982 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,594 | ₩11,489 | ₩9,581 | ₩10,622 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,247 | ₩9,621 | ₩9,007 | ₩9,501 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,100 | ₩9,341 | ₩8,940 | ₩9,020 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,940 | ₩8,940 | ₩8,687 | ₩8,687 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,673 | ₩8,980 | ₩8,673 | ₩8,794 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩8,980 | ₩8,980 | ₩8,673 | ₩8,673 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩8,980 | ₩9,341 | ₩8,767 | ₩8,847 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,847 | ₩9,034 | ₩8,847 | ₩9,007 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,007 | ₩9,060 | ₩8,687 | ₩9,034 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,087 | ₩9,154 | ₩8,980 | ₩9,154 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,034 | ₩9,327 | ₩8,714 | ₩9,127 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,474 | ₩9,608 | ₩9,087 | ₩9,087 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,407 | ₩9,608 | ₩9,314 | ₩9,527 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,608 | ₩9,608 | ₩9,407 | ₩9,554 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,341 | ₩9,608 | ₩9,287 | ₩9,581 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,060 | ₩9,608 | ₩8,780 | ₩9,608 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,780 | ₩9,554 | ₩8,740 | ₩9,474 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,700 | ₩8,754 | ₩8,687 | ₩8,754 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,780 | ₩8,914 | ₩8,780 | ₩8,887 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,087 | ₩9,100 | ₩8,700 | ₩8,954 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,207 | ₩9,541 | ₩8,807 | ₩8,967 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,954 | ₩8,954 | ₩8,954 | ₩8,954 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,047 | ₩9,127 | ₩8,954 | ₩8,954 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,447 | ₩9,447 | ₩9,447 | ₩9,447 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,807 | ₩9,447 | ₩8,593 | ₩9,447 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,607 | ₩9,341 | ₩8,540 | ₩9,074 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,141 | ₩9,474 | ₩8,740 | ₩9,047 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,874 | ₩9,207 | ₩8,660 | ₩9,207 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,141 | ₩9,207 | ₩8,874 | ₩8,954 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,540 | ₩9,167 | ₩8,540 | ₩9,167 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,580 | ₩8,740 | ₩8,166 | ₩8,620 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,166 | ₩8,887 | ₩8,166 | ₩8,727 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,673 | ₩8,834 | ₩8,140 | ₩8,166 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,447 | ₩8,447 | ₩8,353 | ₩8,393 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,633 | ₩8,633 | ₩8,420 | ₩8,540 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,567 | ₩9,194 | ₩8,567 | ₩8,580 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,794 | ₩8,874 | ₩8,580 | ₩8,580 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,394 | ₩9,688 | ₩8,794 | ₩8,794 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,154 | ₩9,221 | ₩8,900 | ₩8,900 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,581 | ₩9,754 | ₩9,034 | ₩9,034 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,515 | ₩10,528 | ₩9,648 | ₩9,648 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,194 | ₩10,488 | ₩8,567 | ₩10,488 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,247 | ₩9,341 | ₩8,633 | ₩9,207 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,221 | ₩9,341 | ₩8,794 | ₩9,007 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,794 | ₩10,235 | ₩9,527 | ₩9,874 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,714 | ₩10,168 | ₩9,634 | ₩10,075 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,248 | ₩10,248 | ₩9,661 | ₩9,821 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,195 | ₩10,195 | ₩9,941 | ₩9,968 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,301 | ₩10,301 | ₩9,834 | ₩10,275 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,888 | ₩10,475 | ₩9,888 | ₩10,235 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,408 | ₩10,462 | ₩9,874 | ₩9,874 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,368 | ₩10,368 | ₩9,608 | ₩9,834 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,208 | ₩10,208 | ₩9,514 | ₩9,741 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,688 | ₩10,488 | ₩9,501 | ₩9,501 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,821 | ₩10,315 | ₩9,821 | ₩10,021 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,088 | ₩10,728 | ₩9,861 | ₩9,874 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,368 | ₩10,368 | ₩9,821 | ₩9,821 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,075 | ₩11,075 | ₩10,021 | ₩10,368 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,408 | ₩10,942 | ₩10,261 | ₩10,408 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,608 | ₩10,662 | ₩9,901 | ₩10,435 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,782 | ₩10,782 | ₩10,368 | ₩10,368 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,528 | ₩10,875 | ₩10,528 | ₩10,595 | +0.63% | 2.7만 |
|---|