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 | ₩5,442 | ₩5,482 | ₩5,228 | ₩5,388 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,442 | ₩5,548 | ₩5,107 | ₩5,428 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,642 | ₩5,883 | ₩5,375 | ₩5,468 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,749 | ₩5,923 | ₩5,415 | ₩5,655 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,816 | ₩6,057 | ₩5,602 | ₩5,749 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,016 | ₩6,337 | ₩5,602 | ₩5,669 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,591 | ₩6,591 | ₩6,057 | ₩6,057 | -8.11% | 1만 |
| 2026.09.30 | ₩6,204 | ₩6,351 | ₩6,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,270 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,431 | ₩6,431 | ₩6,270 | ₩6,324 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,351 | ₩6,605 | ₩6,311 | ₩6,498 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,418 | ₩6,578 | ₩6,391 | ₩6,565 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,377 | ₩6,498 | ₩6,324 | ₩6,431 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,337 | ₩6,698 | ₩6,311 | ₩6,605 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,524 | ₩6,591 | ₩6,217 | ₩6,471 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,511 | ₩6,685 | ₩6,364 | ₩6,511 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,046 | ₩7,046 | ₩6,418 | ₩6,631 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,765 | ₩6,912 | ₩6,591 | ₩6,832 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,926 | ₩7,019 | ₩6,498 | ₩6,899 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,778 | ₩6,939 | ₩6,484 | ₩6,926 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,578 | ₩6,819 | ₩6,538 | ₩6,819 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,712 | ₩6,765 | ₩6,324 | ₩6,631 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,431 | ₩6,778 | ₩6,311 | ₩6,712 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,966 | ₩6,966 | ₩6,377 | ₩6,484 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,952 | ₩6,952 | ₩6,524 | ₩6,591 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,551 | ₩6,926 | ₩6,551 | ₩6,912 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,765 | ₩6,805 | ₩6,484 | ₩6,578 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,859 | ₩7,046 | ₩6,725 | ₩6,765 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,966 | ₩7,099 | ₩6,805 | ₩6,845 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,086 | ₩7,714 | ₩6,698 | ₩7,019 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,059 | ₩7,407 | ₩6,685 | ₩6,899 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,126 | ₩7,327 | ₩6,872 | ₩6,992 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,631 | ₩7,273 | ₩6,565 | ₩7,006 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,471 | ₩7,073 | ₩6,150 | ₩6,591 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,180 | ₩7,527 | ₩6,484 | ₩6,484 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,885 | ₩7,487 | ₩6,538 | ₩6,792 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,206 | ₩7,728 | ₩6,819 | ₩6,819 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,180 | ₩8,022 | ₩7,086 | ₩7,313 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,514 | ₩7,661 | ₩7,073 | ₩7,220 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,263 | ₩8,276 | ₩7,554 | ₩7,554 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,156 | ₩8,369 | ₩8,009 | ₩8,289 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,091 | ₩9,091 | ₩7,714 | ₩8,115 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,961 | ₩10,335 | ₩9,158 | ₩9,600 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,359 | ₩9,840 | ₩9,359 | ₩9,586 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,027 | ₩10,027 | ₩9,359 | ₩9,359 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,640 | ₩10,121 | ₩9,626 | ₩9,626 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,894 | ₩10,014 | ₩9,894 | ₩10,014 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,827 | ₩10,161 | ₩9,773 | ₩10,134 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,600 | ₩10,321 | ₩9,600 | ₩9,961 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,586 | ₩10,054 | ₩9,573 | ₩9,573 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,760 | ₩10,121 | ₩9,292 | ₩9,359 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,054 | ₩10,215 | ₩9,800 | ₩9,961 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,934 | ₩10,148 | ₩9,934 | ₩10,041 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,747 | ₩10,281 | ₩9,680 | ₩10,255 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,506 | ₩9,546 | ₩9,105 | ₩9,506 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,720 | ₩9,720 | ₩9,720 | ₩9,720 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,094 | ₩10,348 | ₩9,091 | ₩9,720 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,041 | ₩10,522 | ₩9,493 | ₩10,522 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,054 | ₩10,362 | ₩9,787 | ₩10,041 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,760 | ₩9,961 | ₩9,760 | ₩9,961 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,907 | ₩10,308 | ₩9,359 | ₩10,014 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,894 | ₩10,415 | ₩9,894 | ₩9,961 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,559 | ₩9,920 | ₩9,559 | ₩9,920 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,292 | ₩9,412 | ₩9,198 | ₩9,332 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,787 | ₩9,974 | ₩9,640 | ₩9,813 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,880 | ₩10,241 | ₩9,747 | ₩9,961 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,212 | ₩9,840 | ₩9,051 | ₩9,840 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,158 | ₩9,439 | ₩9,158 | ₩9,439 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,626 | ₩9,760 | ₩9,225 | ₩9,225 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,493 | ₩9,920 | ₩9,426 | ₩9,706 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,867 | ₩10,241 | ₩9,426 | ₩9,426 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,867 | ₩10,027 | ₩9,546 | ₩9,747 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,359 | ₩10,027 | ₩9,359 | ₩9,867 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,958 | ₩9,773 | ₩8,958 | ₩9,452 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,717 | ₩9,105 | ₩8,517 | ₩8,998 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,145 | ₩9,559 | ₩8,744 | ₩8,784 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,466 | ₩9,840 | ₩9,065 | ₩9,239 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,479 | ₩9,747 | ₩9,198 | ₩9,212 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,482 | ₩10,870 | ₩9,426 | ₩9,493 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,693 | ₩10,763 | ₩9,666 | ₩10,629 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,680 | ₩10,054 | ₩9,546 | ₩9,693 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,493 | ₩9,974 | ₩9,198 | ₩9,586 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,335 | ₩10,335 | ₩9,519 | ₩9,519 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,442 | ₩10,495 | ₩10,161 | ₩10,161 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,576 | ₩10,642 | ₩10,201 | ₩10,335 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,950 | ₩10,950 | ₩10,455 | ₩10,589 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,763 | ₩10,789 | ₩10,495 | ₩10,576 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,816 | ₩10,910 | ₩10,455 | ₩10,656 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,549 | ₩10,763 | ₩10,362 | ₩10,629 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,642 | ₩11,231 | ₩10,495 | ₩10,549 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,749 | ₩11,043 | ₩10,442 | ₩10,602 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,896 | ₩11,297 | ₩10,870 | ₩10,870 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,776 | ₩12,167 | ₩10,776 | ₩11,030 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,696 | ₩11,177 | ₩10,682 | ₩10,723 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,669 | ₩11,605 | ₩10,108 | ₩10,362 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,091 | ₩9,145 | ₩8,904 | ₩9,038 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,396 | ₩9,091 | ₩8,396 | ₩8,931 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,105 | ₩9,105 | ₩8,476 | ₩8,570 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,637 | ₩8,864 | ₩8,637 | ₩8,797 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,610 | ₩9,158 | ₩8,610 | ₩8,771 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,463 | ₩8,704 | ₩8,263 | ₩8,610 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,610 | ₩8,624 | ₩8,196 | ₩8,289 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,704 | ₩9,038 | ₩8,436 | ₩8,704 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,720 | ₩9,720 | ₩8,985 | ₩9,065 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,613 | ₩9,693 | ₩9,372 | ₩9,372 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,295 | ₩10,295 | ₩9,359 | ₩9,693 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,934 | ₩10,094 | ₩9,359 | ₩9,613 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,479 | ₩9,907 | ₩9,386 | ₩9,840 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,613 | ₩9,613 | ₩9,319 | ₩9,332 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,081 | ₩10,081 | ₩9,559 | ₩9,559 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,041 | ₩10,241 | ₩9,813 | ₩9,813 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,067 | ₩10,148 | ₩9,760 | ₩9,813 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,148 | ₩10,148 | ₩9,733 | ₩9,733 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,174 | ₩10,174 | ₩9,493 | ₩9,720 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,934 | ₩10,281 | ₩9,894 | ₩10,108 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,362 | ₩11,084 | ₩9,907 | ₩9,961 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,626 | ₩11,124 | ₩9,626 | ₩10,469 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,011 | ₩9,680 | ₩9,011 | ₩9,680 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,733 | ₩9,733 | ₩8,878 | ₩8,931 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,509 | ₩10,642 | ₩9,867 | ₩9,907 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,137 | ₩11,578 | ₩10,295 | ₩10,335 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,830 | ₩11,658 | ₩10,830 | ₩11,137 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,629 | ₩10,977 | ₩10,629 | ₩10,830 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,562 | ₩10,629 | ₩9,840 | ₩10,629 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,533 | ₩10,723 | ₩9,533 | ₩10,562 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,787 | ₩9,894 | ₩9,252 | ₩9,573 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,308 | ₩10,308 | ₩9,399 | ₩9,426 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,041 | ₩10,174 | ₩9,934 | ₩9,934 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,894 | ₩10,014 | ₩9,559 | ₩10,001 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,666 | ₩10,027 | ₩9,506 | ₩9,506 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,706 | ₩10,014 | ₩9,613 | ₩9,773 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,185 | ₩9,894 | ₩9,038 | ₩9,626 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,466 | ₩10,014 | ₩9,038 | ₩9,158 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,546 | ₩10,041 | ₩9,439 | ₩9,439 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,773 | ₩9,773 | ₩9,265 | ₩9,279 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,466 | ₩9,613 | ₩9,359 | ₩9,479 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,506 | ₩9,747 | ₩9,265 | ₩9,626 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,386 | ₩9,760 | ₩9,386 | ₩9,640 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,546 | ₩9,907 | ₩9,252 | ₩9,506 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,493 | ₩10,014 | ₩9,239 | ₩9,640 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,840 | ₩10,108 | ₩9,345 | ₩9,439 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,065 | ₩9,974 | ₩9,065 | ₩9,573 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,613 | ₩9,626 | ₩8,891 | ₩9,198 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,362 | ₩10,362 | ₩9,372 | ₩9,626 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,693 | ₩10,442 | ₩9,586 | ₩9,600 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,744 | ₩9,653 | ₩8,744 | ₩9,466 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,626 | ₩9,867 | ₩8,517 | ₩8,757 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,265 | ₩9,840 | ₩9,265 | ₩9,466 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,733 | ₩9,974 | ₩9,439 | ₩9,600 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,319 | ₩10,428 | ₩9,319 | ₩9,600 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,412 | ₩9,867 | ₩9,412 | ₩9,747 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,332 | ₩9,867 | ₩9,319 | ₩9,693 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,894 | ₩9,987 | ₩9,386 | ₩9,386 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,958 | ₩9,640 | ₩8,958 | ₩9,439 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,891 | ₩8,958 | ₩8,156 | ₩8,931 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,091 | ₩9,239 | ₩9,011 | ₩9,011 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,091 | ₩9,105 | ₩9,091 | ₩9,105 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,878 | ₩9,666 | ₩8,878 | ₩9,145 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,426 | ₩9,426 | ₩8,837 | ₩8,891 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,626 | ₩10,295 | ₩9,185 | ₩9,185 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,335 | ₩10,335 | ₩9,493 | ₩10,067 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,549 | ₩10,549 | ₩9,920 | ₩10,215 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,506 | ₩10,562 | ₩9,506 | ₩10,308 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,188 | ₩10,188 | ₩9,626 | ₩9,827 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,479 | ₩10,883 | ₩9,479 | ₩9,600 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,348 | ₩10,616 | ₩9,466 | ₩10,027 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,522 | ₩10,522 | ₩9,439 | ₩9,439 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,559 | ₩10,148 | ₩9,559 | ₩10,067 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,174 | ₩10,803 | ₩9,412 | ₩9,466 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,854 | ₩11,057 | ₩9,854 | ₩9,880 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,934 | ₩11,498 | ₩9,733 | ₩10,014 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,723 | ₩11,792 | ₩9,747 | ₩9,840 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,431 | ₩11,859 | ₩10,602 | ₩10,803 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,431 | ₩11,538 | ₩11,124 | ₩11,538 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,404 | ₩11,899 | ₩11,404 | ₩11,458 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,364 | ₩11,859 | ₩11,297 | ₩11,297 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,632 | ₩12,019 | ₩11,297 | ₩11,297 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,592 | ₩12,019 | ₩11,592 | ₩11,658 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,645 | ₩11,872 | ₩11,418 | ₩11,592 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,126 | ₩12,126 | ₩11,431 | ₩11,645 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,498 | ₩12,300 | ₩11,498 | ₩12,019 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,113 | ₩12,487 | ₩11,552 | ₩11,712 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,458 | ₩12,126 | ₩11,404 | ₩11,712 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,418 | ₩11,832 | ₩11,043 | ₩11,445 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,431 | ₩11,672 | ₩10,736 | ₩11,431 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,284 | ₩11,538 | ₩11,030 | ₩11,525 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,509 | ₩11,725 | ₩10,509 | ₩11,485 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,017 | ₩11,231 | ₩10,896 | ₩10,896 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,137 | ₩11,204 | ₩10,321 | ₩11,017 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,669 | ₩11,284 | ₩10,201 | ₩11,003 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,613 | ₩11,511 | ₩9,600 | ₩10,642 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,265 | ₩9,640 | ₩9,025 | ₩9,519 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,118 | ₩9,359 | ₩8,958 | ₩9,038 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,958 | ₩8,958 | ₩8,704 | ₩8,704 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,690 | ₩8,998 | ₩8,690 | ₩8,811 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩8,998 | ₩8,998 | ₩8,690 | ₩8,690 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩8,998 | ₩9,359 | ₩8,784 | ₩8,864 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,864 | ₩9,051 | ₩8,864 | ₩9,025 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,025 | ₩9,078 | ₩8,704 | ₩9,051 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,105 | ₩9,172 | ₩8,998 | ₩9,172 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,051 | ₩9,345 | ₩8,730 | ₩9,145 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,493 | ₩9,626 | ₩9,105 | ₩9,105 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,426 | ₩9,626 | ₩9,332 | ₩9,546 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,626 | ₩9,626 | ₩9,426 | ₩9,573 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,359 | ₩9,626 | ₩9,305 | ₩9,600 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,078 | ₩9,626 | ₩8,797 | ₩9,626 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,797 | ₩9,573 | ₩8,757 | ₩9,493 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,717 | ₩8,771 | ₩8,704 | ₩8,771 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,797 | ₩8,931 | ₩8,797 | ₩8,904 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,105 | ₩9,118 | ₩8,717 | ₩8,971 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,225 | ₩9,559 | ₩8,824 | ₩8,985 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,971 | ₩8,971 | ₩8,971 | ₩8,971 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,065 | ₩9,145 | ₩8,971 | ₩8,971 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,466 | ₩9,466 | ₩9,466 | ₩9,466 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,824 | ₩9,466 | ₩8,610 | ₩9,466 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,624 | ₩9,359 | ₩8,557 | ₩9,091 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,158 | ₩9,493 | ₩8,757 | ₩9,065 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,891 | ₩9,225 | ₩8,677 | ₩9,225 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,158 | ₩9,225 | ₩8,891 | ₩8,971 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,557 | ₩9,185 | ₩8,557 | ₩9,185 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,597 | ₩8,757 | ₩8,182 | ₩8,637 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,182 | ₩8,904 | ₩8,182 | ₩8,744 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,690 | ₩8,851 | ₩8,156 | ₩8,182 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,463 | ₩8,463 | ₩8,369 | ₩8,410 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,650 | ₩8,650 | ₩8,436 | ₩8,557 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,583 | ₩9,212 | ₩8,583 | ₩8,597 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,811 | ₩8,891 | ₩8,597 | ₩8,597 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,412 | ₩9,706 | ₩8,811 | ₩8,811 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,172 | ₩9,239 | ₩8,918 | ₩8,918 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,600 | ₩9,773 | ₩9,051 | ₩9,051 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,535 | ₩10,549 | ₩9,666 | ₩9,666 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,212 | ₩10,509 | ₩8,583 | ₩10,509 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,265 | ₩9,359 | ₩8,650 | ₩9,225 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,239 | ₩9,359 | ₩8,811 | ₩9,025 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,813 | ₩10,255 | ₩9,546 | ₩9,894 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,733 | ₩10,188 | ₩9,653 | ₩10,094 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,268 | ₩10,268 | ₩9,680 | ₩9,840 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,215 | ₩10,215 | ₩9,961 | ₩9,987 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,321 | ₩10,321 | ₩9,854 | ₩10,295 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,907 | ₩10,495 | ₩9,907 | ₩10,255 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,428 | ₩10,482 | ₩9,894 | ₩9,894 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,388 | ₩10,388 | ₩9,626 | ₩9,854 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,228 | ₩10,228 | ₩9,533 | ₩9,760 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,706 | ₩10,509 | ₩9,519 | ₩9,519 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,840 | ₩10,335 | ₩9,840 | ₩10,041 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,108 | ₩10,749 | ₩9,880 | ₩9,894 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,388 | ₩10,388 | ₩9,840 | ₩9,840 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,097 | ₩11,097 | ₩10,041 | ₩10,388 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,428 | ₩10,963 | ₩10,281 | ₩10,428 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,629 | ₩10,682 | ₩9,920 | ₩10,455 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,803 | ₩10,803 | ₩10,388 | ₩10,388 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,549 | ₩10,896 | ₩10,549 | ₩10,616 | +0.63% | 2.7만 |
|---|