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 | ₩5,429 | ₩5,469 | ₩5,216 | ₩5,376 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,429 | ₩5,536 | ₩5,096 | ₩5,416 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,629 | ₩5,869 | ₩5,363 | ₩5,456 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,736 | ₩5,909 | ₩5,403 | ₩5,643 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,803 | ₩6,043 | ₩5,589 | ₩5,736 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,003 | ₩6,323 | ₩5,589 | ₩5,656 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,576 | ₩6,576 | ₩6,043 | ₩6,043 | -8.11% | 1만 |
| 2026.09.30 | ₩6,190 | ₩6,336 | ₩6,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,256 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,416 | ₩6,416 | ₩6,256 | ₩6,310 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,336 | ₩6,590 | ₩6,296 | ₩6,483 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,403 | ₩6,563 | ₩6,376 | ₩6,550 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,363 | ₩6,483 | ₩6,310 | ₩6,416 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,323 | ₩6,683 | ₩6,296 | ₩6,590 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,510 | ₩6,576 | ₩6,203 | ₩6,456 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,496 | ₩6,670 | ₩6,350 | ₩6,496 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,030 | ₩7,030 | ₩6,403 | ₩6,616 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,750 | ₩6,897 | ₩6,576 | ₩6,817 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,910 | ₩7,003 | ₩6,483 | ₩6,883 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,763 | ₩6,923 | ₩6,470 | ₩6,910 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,563 | ₩6,803 | ₩6,523 | ₩6,803 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,697 | ₩6,750 | ₩6,310 | ₩6,616 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,416 | ₩6,763 | ₩6,296 | ₩6,697 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,950 | ₩6,950 | ₩6,363 | ₩6,470 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,937 | ₩6,937 | ₩6,510 | ₩6,576 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,536 | ₩6,910 | ₩6,536 | ₩6,897 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,750 | ₩6,790 | ₩6,470 | ₩6,563 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,843 | ₩7,030 | ₩6,710 | ₩6,750 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,950 | ₩7,083 | ₩6,790 | ₩6,830 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,070 | ₩7,697 | ₩6,683 | ₩7,003 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,043 | ₩7,390 | ₩6,670 | ₩6,883 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,110 | ₩7,310 | ₩6,857 | ₩6,977 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,616 | ₩7,257 | ₩6,550 | ₩6,990 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,456 | ₩7,057 | ₩6,136 | ₩6,576 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,163 | ₩7,510 | ₩6,470 | ₩6,470 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,870 | ₩7,470 | ₩6,523 | ₩6,777 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,190 | ₩7,710 | ₩6,803 | ₩6,803 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,163 | ₩8,004 | ₩7,070 | ₩7,297 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,497 | ₩7,644 | ₩7,057 | ₩7,203 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,244 | ₩8,257 | ₩7,537 | ₩7,537 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,137 | ₩8,351 | ₩7,990 | ₩8,271 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,071 | ₩9,071 | ₩7,697 | ₩8,097 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,938 | ₩10,312 | ₩9,138 | ₩9,578 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,338 | ₩9,818 | ₩9,338 | ₩9,565 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,005 | ₩10,005 | ₩9,338 | ₩9,338 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,618 | ₩10,098 | ₩9,605 | ₩9,605 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,871 | ₩9,991 | ₩9,871 | ₩9,991 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,805 | ₩10,138 | ₩9,751 | ₩10,111 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,578 | ₩10,298 | ₩9,578 | ₩9,938 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,565 | ₩10,031 | ₩9,551 | ₩9,551 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,738 | ₩10,098 | ₩9,271 | ₩9,338 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,031 | ₩10,192 | ₩9,778 | ₩9,938 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,911 | ₩10,125 | ₩9,911 | ₩10,018 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,725 | ₩10,258 | ₩9,658 | ₩10,232 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,485 | ₩9,525 | ₩9,084 | ₩9,485 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,071 | ₩10,325 | ₩9,071 | ₩9,698 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,018 | ₩10,498 | ₩9,471 | ₩10,498 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,031 | ₩10,338 | ₩9,765 | ₩10,018 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,738 | ₩9,938 | ₩9,738 | ₩9,938 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,885 | ₩10,285 | ₩9,338 | ₩9,991 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,871 | ₩10,392 | ₩9,871 | ₩9,938 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,538 | ₩9,898 | ₩9,538 | ₩9,898 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,271 | ₩9,391 | ₩9,178 | ₩9,311 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,765 | ₩9,951 | ₩9,618 | ₩9,791 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,858 | ₩10,218 | ₩9,725 | ₩9,938 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,191 | ₩9,818 | ₩9,031 | ₩9,818 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,138 | ₩9,418 | ₩9,138 | ₩9,418 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,605 | ₩9,738 | ₩9,204 | ₩9,204 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,471 | ₩9,898 | ₩9,404 | ₩9,685 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,845 | ₩10,218 | ₩9,404 | ₩9,404 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,845 | ₩10,005 | ₩9,525 | ₩9,725 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,338 | ₩10,005 | ₩9,338 | ₩9,845 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,938 | ₩9,751 | ₩8,938 | ₩9,431 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,697 | ₩9,084 | ₩8,497 | ₩8,978 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,124 | ₩9,538 | ₩8,724 | ₩8,764 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,445 | ₩9,818 | ₩9,044 | ₩9,218 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,458 | ₩9,725 | ₩9,178 | ₩9,191 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,458 | ₩10,845 | ₩9,404 | ₩9,471 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,671 | ₩10,738 | ₩9,645 | ₩10,605 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,658 | ₩10,031 | ₩9,525 | ₩9,671 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,471 | ₩9,951 | ₩9,178 | ₩9,565 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,312 | ₩10,312 | ₩9,498 | ₩9,498 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,418 | ₩10,472 | ₩10,138 | ₩10,138 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,552 | ₩10,618 | ₩10,178 | ₩10,312 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,925 | ₩10,925 | ₩10,432 | ₩10,565 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,738 | ₩10,765 | ₩10,472 | ₩10,552 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,792 | ₩10,885 | ₩10,432 | ₩10,632 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,525 | ₩10,738 | ₩10,338 | ₩10,605 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,618 | ₩11,205 | ₩10,472 | ₩10,525 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,725 | ₩11,019 | ₩10,418 | ₩10,578 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,872 | ₩11,272 | ₩10,845 | ₩10,845 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,752 | ₩12,139 | ₩10,752 | ₩11,005 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,672 | ₩11,152 | ₩10,658 | ₩10,698 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,645 | ₩11,579 | ₩10,085 | ₩10,338 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,071 | ₩9,124 | ₩8,884 | ₩9,018 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,377 | ₩9,071 | ₩8,377 | ₩8,911 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,084 | ₩9,084 | ₩8,457 | ₩8,551 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,617 | ₩8,844 | ₩8,617 | ₩8,778 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,591 | ₩9,138 | ₩8,591 | ₩8,751 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,444 | ₩8,684 | ₩8,244 | ₩8,591 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,591 | ₩8,604 | ₩8,177 | ₩8,271 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,684 | ₩9,018 | ₩8,417 | ₩8,684 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,698 | ₩9,698 | ₩8,964 | ₩9,044 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,591 | ₩9,671 | ₩9,351 | ₩9,351 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,272 | ₩10,272 | ₩9,338 | ₩9,671 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,911 | ₩10,071 | ₩9,338 | ₩9,591 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,458 | ₩9,885 | ₩9,364 | ₩9,818 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,591 | ₩9,591 | ₩9,298 | ₩9,311 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,058 | ₩10,058 | ₩9,538 | ₩9,538 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,018 | ₩10,218 | ₩9,791 | ₩9,791 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,045 | ₩10,125 | ₩9,738 | ₩9,791 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,125 | ₩10,125 | ₩9,711 | ₩9,711 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,152 | ₩10,152 | ₩9,471 | ₩9,698 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,911 | ₩10,258 | ₩9,871 | ₩10,085 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,338 | ₩11,059 | ₩9,885 | ₩9,938 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,605 | ₩11,099 | ₩9,605 | ₩10,445 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩8,991 | ₩9,658 | ₩8,991 | ₩9,658 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,711 | ₩9,711 | ₩8,858 | ₩8,911 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,485 | ₩10,618 | ₩9,845 | ₩9,885 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,112 | ₩11,552 | ₩10,272 | ₩10,312 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,805 | ₩11,632 | ₩10,805 | ₩11,112 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,605 | ₩10,952 | ₩10,605 | ₩10,805 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,538 | ₩10,605 | ₩9,818 | ₩10,605 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,511 | ₩10,698 | ₩9,511 | ₩10,538 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,765 | ₩9,871 | ₩9,231 | ₩9,551 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,285 | ₩10,285 | ₩9,378 | ₩9,404 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,018 | ₩10,152 | ₩9,911 | ₩9,911 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,871 | ₩9,991 | ₩9,538 | ₩9,978 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,645 | ₩10,005 | ₩9,485 | ₩9,485 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,685 | ₩9,991 | ₩9,591 | ₩9,751 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,164 | ₩9,871 | ₩9,018 | ₩9,605 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,445 | ₩9,991 | ₩9,018 | ₩9,138 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,525 | ₩10,018 | ₩9,418 | ₩9,418 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,751 | ₩9,751 | ₩9,244 | ₩9,258 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,445 | ₩9,591 | ₩9,338 | ₩9,458 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,485 | ₩9,725 | ₩9,244 | ₩9,605 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,364 | ₩9,738 | ₩9,364 | ₩9,618 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,525 | ₩9,885 | ₩9,231 | ₩9,485 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,471 | ₩9,991 | ₩9,218 | ₩9,618 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,818 | ₩10,085 | ₩9,324 | ₩9,418 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,044 | ₩9,951 | ₩9,044 | ₩9,551 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,591 | ₩9,605 | ₩8,871 | ₩9,178 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,338 | ₩10,338 | ₩9,351 | ₩9,605 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,671 | ₩10,418 | ₩9,565 | ₩9,578 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,724 | ₩9,631 | ₩8,724 | ₩9,445 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,605 | ₩9,845 | ₩8,497 | ₩8,738 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,244 | ₩9,818 | ₩9,244 | ₩9,445 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,711 | ₩9,951 | ₩9,418 | ₩9,578 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,298 | ₩10,405 | ₩9,298 | ₩9,578 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,391 | ₩9,845 | ₩9,391 | ₩9,725 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,311 | ₩9,845 | ₩9,298 | ₩9,671 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,871 | ₩9,965 | ₩9,364 | ₩9,364 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,938 | ₩9,618 | ₩8,938 | ₩9,418 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,871 | ₩8,938 | ₩8,137 | ₩8,911 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,071 | ₩9,218 | ₩8,991 | ₩8,991 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,071 | ₩9,084 | ₩9,071 | ₩9,084 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,858 | ₩9,645 | ₩8,858 | ₩9,124 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,404 | ₩9,404 | ₩8,818 | ₩8,871 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,605 | ₩10,272 | ₩9,164 | ₩9,164 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,312 | ₩10,312 | ₩9,471 | ₩10,045 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,525 | ₩10,525 | ₩9,898 | ₩10,192 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,485 | ₩10,538 | ₩9,485 | ₩10,285 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,165 | ₩10,165 | ₩9,605 | ₩9,805 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,458 | ₩10,859 | ₩9,458 | ₩9,578 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,325 | ₩10,592 | ₩9,445 | ₩10,005 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,498 | ₩10,498 | ₩9,418 | ₩9,418 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,538 | ₩10,125 | ₩9,538 | ₩10,045 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,152 | ₩10,778 | ₩9,391 | ₩9,445 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,831 | ₩11,032 | ₩9,831 | ₩9,858 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,911 | ₩11,472 | ₩9,711 | ₩9,991 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,698 | ₩11,766 | ₩9,725 | ₩9,818 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,405 | ₩11,832 | ₩10,578 | ₩10,778 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,405 | ₩11,512 | ₩11,099 | ₩11,512 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,379 | ₩11,872 | ₩11,379 | ₩11,432 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,339 | ₩11,832 | ₩11,272 | ₩11,272 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,606 | ₩11,992 | ₩11,272 | ₩11,272 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,566 | ₩11,992 | ₩11,566 | ₩11,632 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,619 | ₩11,846 | ₩11,392 | ₩11,566 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,099 | ₩12,099 | ₩11,405 | ₩11,619 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,472 | ₩12,273 | ₩11,472 | ₩11,992 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,086 | ₩12,459 | ₩11,526 | ₩11,686 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,432 | ₩12,099 | ₩11,379 | ₩11,686 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,392 | ₩11,806 | ₩11,019 | ₩11,419 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,405 | ₩11,646 | ₩10,712 | ₩11,405 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,259 | ₩11,512 | ₩11,005 | ₩11,499 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,485 | ₩11,699 | ₩10,485 | ₩11,459 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩10,992 | ₩11,205 | ₩10,872 | ₩10,872 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,112 | ₩11,179 | ₩10,298 | ₩10,992 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,645 | ₩11,259 | ₩10,178 | ₩10,979 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,591 | ₩11,485 | ₩9,578 | ₩10,618 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,244 | ₩9,618 | ₩9,004 | ₩9,498 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,098 | ₩9,338 | ₩8,938 | ₩9,018 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,938 | ₩8,938 | ₩8,684 | ₩8,684 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,671 | ₩8,978 | ₩8,671 | ₩8,791 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩8,978 | ₩8,978 | ₩8,671 | ₩8,671 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩8,978 | ₩9,338 | ₩8,764 | ₩8,844 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,844 | ₩9,031 | ₩8,844 | ₩9,004 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,004 | ₩9,058 | ₩8,684 | ₩9,031 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,084 | ₩9,151 | ₩8,978 | ₩9,151 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,031 | ₩9,324 | ₩8,711 | ₩9,124 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,471 | ₩9,605 | ₩9,084 | ₩9,084 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,404 | ₩9,605 | ₩9,311 | ₩9,525 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,605 | ₩9,605 | ₩9,404 | ₩9,551 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,338 | ₩9,605 | ₩9,284 | ₩9,578 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,058 | ₩9,605 | ₩8,778 | ₩9,605 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,778 | ₩9,551 | ₩8,738 | ₩9,471 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,697 | ₩8,751 | ₩8,684 | ₩8,751 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,778 | ₩8,911 | ₩8,778 | ₩8,884 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,084 | ₩9,098 | ₩8,697 | ₩8,951 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,204 | ₩9,538 | ₩8,804 | ₩8,964 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,951 | ₩8,951 | ₩8,951 | ₩8,951 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,044 | ₩9,124 | ₩8,951 | ₩8,951 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,445 | ₩9,445 | ₩9,445 | ₩9,445 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,804 | ₩9,445 | ₩8,591 | ₩9,445 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,604 | ₩9,338 | ₩8,537 | ₩9,071 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,138 | ₩9,471 | ₩8,738 | ₩9,044 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,871 | ₩9,204 | ₩8,657 | ₩9,204 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,138 | ₩9,204 | ₩8,871 | ₩8,951 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,537 | ₩9,164 | ₩8,537 | ₩9,164 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,577 | ₩8,738 | ₩8,164 | ₩8,617 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,164 | ₩8,884 | ₩8,164 | ₩8,724 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,671 | ₩8,831 | ₩8,137 | ₩8,164 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,444 | ₩8,444 | ₩8,351 | ₩8,391 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,631 | ₩8,631 | ₩8,417 | ₩8,537 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,564 | ₩9,191 | ₩8,564 | ₩8,577 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,791 | ₩8,871 | ₩8,577 | ₩8,577 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,391 | ₩9,685 | ₩8,791 | ₩8,791 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,151 | ₩9,218 | ₩8,898 | ₩8,898 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,578 | ₩9,751 | ₩9,031 | ₩9,031 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,512 | ₩10,525 | ₩9,645 | ₩9,645 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,191 | ₩10,485 | ₩8,564 | ₩10,485 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,244 | ₩9,338 | ₩8,631 | ₩9,204 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,218 | ₩9,338 | ₩8,791 | ₩9,004 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,791 | ₩10,232 | ₩9,525 | ₩9,871 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,711 | ₩10,165 | ₩9,631 | ₩10,071 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,245 | ₩10,245 | ₩9,658 | ₩9,818 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,192 | ₩10,192 | ₩9,938 | ₩9,965 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,298 | ₩10,298 | ₩9,831 | ₩10,272 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,885 | ₩10,472 | ₩9,885 | ₩10,232 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,405 | ₩10,458 | ₩9,871 | ₩9,871 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,365 | ₩10,365 | ₩9,605 | ₩9,831 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,205 | ₩10,205 | ₩9,511 | ₩9,738 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,685 | ₩10,485 | ₩9,498 | ₩9,498 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,818 | ₩10,312 | ₩9,818 | ₩10,018 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,085 | ₩10,725 | ₩9,858 | ₩9,871 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,365 | ₩10,365 | ₩9,818 | ₩9,818 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,072 | ₩11,072 | ₩10,018 | ₩10,365 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,405 | ₩10,939 | ₩10,258 | ₩10,405 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,605 | ₩10,658 | ₩9,898 | ₩10,432 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,778 | ₩10,778 | ₩10,365 | ₩10,365 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,525 | ₩10,872 | ₩10,525 | ₩10,592 | +0.63% | 2.7만 |
|---|