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 | ₩5,451 | ₩5,491 | ₩5,236 | ₩5,397 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,451 | ₩5,558 | ₩5,116 | ₩5,437 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,652 | ₩5,893 | ₩5,384 | ₩5,478 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,759 | ₩5,933 | ₩5,424 | ₩5,665 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,826 | ₩6,067 | ₩5,611 | ₩5,759 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,027 | ₩6,348 | ₩5,611 | ₩5,678 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,603 | ₩6,603 | ₩6,067 | ₩6,067 | -8.11% | 1만 |
| 2026.09.30 | ₩6,214 | ₩6,361 | ₩6,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,281 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,442 | ₩6,442 | ₩6,281 | ₩6,335 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,361 | ₩6,616 | ₩6,321 | ₩6,509 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,428 | ₩6,589 | ₩6,402 | ₩6,576 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,388 | ₩6,509 | ₩6,335 | ₩6,442 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,348 | ₩6,710 | ₩6,321 | ₩6,616 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,536 | ₩6,603 | ₩6,228 | ₩6,482 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,522 | ₩6,696 | ₩6,375 | ₩6,522 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,058 | ₩7,058 | ₩6,428 | ₩6,643 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,777 | ₩6,924 | ₩6,603 | ₩6,844 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,937 | ₩7,031 | ₩6,509 | ₩6,911 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,790 | ₩6,951 | ₩6,495 | ₩6,937 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,589 | ₩6,830 | ₩6,549 | ₩6,830 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,723 | ₩6,777 | ₩6,335 | ₩6,643 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,442 | ₩6,790 | ₩6,321 | ₩6,723 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,977 | ₩6,977 | ₩6,388 | ₩6,495 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,964 | ₩6,964 | ₩6,536 | ₩6,603 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,562 | ₩6,937 | ₩6,562 | ₩6,924 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,777 | ₩6,817 | ₩6,495 | ₩6,589 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,870 | ₩7,058 | ₩6,736 | ₩6,777 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,977 | ₩7,111 | ₩6,817 | ₩6,857 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,098 | ₩7,727 | ₩6,710 | ₩7,031 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,071 | ₩7,419 | ₩6,696 | ₩6,911 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,138 | ₩7,339 | ₩6,884 | ₩7,004 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,643 | ₩7,286 | ₩6,576 | ₩7,018 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,482 | ₩7,085 | ₩6,161 | ₩6,603 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,192 | ₩7,540 | ₩6,495 | ₩6,495 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,897 | ₩7,500 | ₩6,549 | ₩6,803 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,219 | ₩7,741 | ₩6,830 | ₩6,830 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,192 | ₩8,036 | ₩7,098 | ₩7,326 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,527 | ₩7,674 | ₩7,085 | ₩7,232 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,277 | ₩8,290 | ₩7,567 | ₩7,567 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,169 | ₩8,384 | ₩8,022 | ₩8,303 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,107 | ₩9,107 | ₩7,727 | ₩8,129 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,977 | ₩10,352 | ₩9,174 | ₩9,616 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,375 | ₩9,857 | ₩9,375 | ₩9,602 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,044 | ₩10,044 | ₩9,375 | ₩9,375 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,656 | ₩10,138 | ₩9,643 | ₩9,643 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,910 | ₩10,031 | ₩9,910 | ₩10,031 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,843 | ₩10,178 | ₩9,790 | ₩10,152 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,616 | ₩10,339 | ₩9,616 | ₩9,977 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,602 | ₩10,071 | ₩9,589 | ₩9,589 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,777 | ₩10,138 | ₩9,308 | ₩9,375 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,071 | ₩10,232 | ₩9,817 | ₩9,977 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,951 | ₩10,165 | ₩9,951 | ₩10,058 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,763 | ₩10,299 | ₩9,696 | ₩10,272 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,522 | ₩9,562 | ₩9,120 | ₩9,522 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,736 | ₩9,736 | ₩9,736 | ₩9,736 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,111 | ₩10,366 | ₩9,107 | ₩9,736 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,058 | ₩10,540 | ₩9,509 | ₩10,540 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,071 | ₩10,379 | ₩9,803 | ₩10,058 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,777 | ₩9,977 | ₩9,777 | ₩9,977 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,924 | ₩10,326 | ₩9,375 | ₩10,031 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,910 | ₩10,433 | ₩9,910 | ₩9,977 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,576 | ₩9,937 | ₩9,576 | ₩9,937 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,308 | ₩9,428 | ₩9,214 | ₩9,348 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,803 | ₩9,991 | ₩9,656 | ₩9,830 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,897 | ₩10,259 | ₩9,763 | ₩9,977 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,227 | ₩9,857 | ₩9,067 | ₩9,857 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,174 | ₩9,455 | ₩9,174 | ₩9,455 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,643 | ₩9,777 | ₩9,241 | ₩9,241 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,509 | ₩9,937 | ₩9,442 | ₩9,723 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,884 | ₩10,259 | ₩9,442 | ₩9,442 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,884 | ₩10,044 | ₩9,562 | ₩9,763 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,375 | ₩10,044 | ₩9,375 | ₩9,884 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,973 | ₩9,790 | ₩8,973 | ₩9,468 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,732 | ₩9,120 | ₩8,531 | ₩9,013 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,160 | ₩9,576 | ₩8,759 | ₩8,799 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,482 | ₩9,857 | ₩9,080 | ₩9,254 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,495 | ₩9,763 | ₩9,214 | ₩9,227 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,500 | ₩10,888 | ₩9,442 | ₩9,509 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,710 | ₩10,781 | ₩9,683 | ₩10,647 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,696 | ₩10,071 | ₩9,562 | ₩9,710 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,509 | ₩9,991 | ₩9,214 | ₩9,602 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,352 | ₩10,352 | ₩9,535 | ₩9,535 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,460 | ₩10,513 | ₩10,178 | ₩10,178 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,593 | ₩10,660 | ₩10,218 | ₩10,352 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,968 | ₩10,968 | ₩10,473 | ₩10,607 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,781 | ₩10,808 | ₩10,513 | ₩10,593 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,835 | ₩10,928 | ₩10,473 | ₩10,674 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,567 | ₩10,781 | ₩10,379 | ₩10,647 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,660 | ₩11,250 | ₩10,513 | ₩10,567 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,768 | ₩11,062 | ₩10,460 | ₩10,620 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,915 | ₩11,317 | ₩10,888 | ₩10,888 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,794 | ₩12,187 | ₩10,794 | ₩11,049 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,714 | ₩11,196 | ₩10,701 | ₩10,741 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,687 | ₩11,625 | ₩10,125 | ₩10,379 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,107 | ₩9,160 | ₩8,919 | ₩9,053 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,410 | ₩9,107 | ₩8,410 | ₩8,946 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,120 | ₩9,120 | ₩8,491 | ₩8,585 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,652 | ₩8,879 | ₩8,652 | ₩8,812 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,625 | ₩9,174 | ₩8,625 | ₩8,785 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,477 | ₩8,719 | ₩8,277 | ₩8,625 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,625 | ₩8,638 | ₩8,210 | ₩8,303 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,719 | ₩9,053 | ₩8,451 | ₩8,719 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,736 | ₩9,736 | ₩9,000 | ₩9,080 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,629 | ₩9,710 | ₩9,388 | ₩9,388 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,312 | ₩10,312 | ₩9,375 | ₩9,710 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,951 | ₩10,111 | ₩9,375 | ₩9,629 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,495 | ₩9,924 | ₩9,402 | ₩9,857 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,629 | ₩9,629 | ₩9,335 | ₩9,348 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,098 | ₩10,098 | ₩9,576 | ₩9,576 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,058 | ₩10,259 | ₩9,830 | ₩9,830 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,085 | ₩10,165 | ₩9,777 | ₩9,830 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,165 | ₩10,165 | ₩9,750 | ₩9,750 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,192 | ₩10,192 | ₩9,509 | ₩9,736 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,951 | ₩10,299 | ₩9,910 | ₩10,125 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,379 | ₩11,102 | ₩9,924 | ₩9,977 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,643 | ₩11,143 | ₩9,643 | ₩10,486 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,027 | ₩9,696 | ₩9,027 | ₩9,696 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,750 | ₩9,750 | ₩8,893 | ₩8,946 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,527 | ₩10,660 | ₩9,884 | ₩9,924 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,156 | ₩11,598 | ₩10,312 | ₩10,352 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,848 | ₩11,678 | ₩10,848 | ₩11,156 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,647 | ₩10,995 | ₩10,647 | ₩10,848 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,580 | ₩10,647 | ₩9,857 | ₩10,647 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,549 | ₩10,741 | ₩9,549 | ₩10,580 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,803 | ₩9,910 | ₩9,268 | ₩9,589 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,326 | ₩10,326 | ₩9,415 | ₩9,442 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,058 | ₩10,192 | ₩9,951 | ₩9,951 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,910 | ₩10,031 | ₩9,576 | ₩10,018 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,683 | ₩10,044 | ₩9,522 | ₩9,522 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,723 | ₩10,031 | ₩9,629 | ₩9,790 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,201 | ₩9,910 | ₩9,053 | ₩9,643 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,482 | ₩10,031 | ₩9,053 | ₩9,174 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,562 | ₩10,058 | ₩9,455 | ₩9,455 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,790 | ₩9,790 | ₩9,281 | ₩9,294 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,482 | ₩9,629 | ₩9,375 | ₩9,495 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,522 | ₩9,763 | ₩9,281 | ₩9,643 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,402 | ₩9,777 | ₩9,402 | ₩9,656 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,562 | ₩9,924 | ₩9,268 | ₩9,522 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,509 | ₩10,031 | ₩9,254 | ₩9,656 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,857 | ₩10,125 | ₩9,361 | ₩9,455 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,080 | ₩9,991 | ₩9,080 | ₩9,589 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,629 | ₩9,643 | ₩8,906 | ₩9,214 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,379 | ₩10,379 | ₩9,388 | ₩9,643 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,710 | ₩10,460 | ₩9,602 | ₩9,616 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,759 | ₩9,669 | ₩8,759 | ₩9,482 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,643 | ₩9,884 | ₩8,531 | ₩8,772 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,281 | ₩9,857 | ₩9,281 | ₩9,482 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,750 | ₩9,991 | ₩9,455 | ₩9,616 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,335 | ₩10,446 | ₩9,335 | ₩9,616 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,428 | ₩9,884 | ₩9,428 | ₩9,763 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,348 | ₩9,884 | ₩9,335 | ₩9,710 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,910 | ₩10,004 | ₩9,402 | ₩9,402 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,973 | ₩9,656 | ₩8,973 | ₩9,455 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,906 | ₩8,973 | ₩8,169 | ₩8,946 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,107 | ₩9,254 | ₩9,027 | ₩9,027 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,107 | ₩9,120 | ₩9,107 | ₩9,120 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,893 | ₩9,683 | ₩8,893 | ₩9,160 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,442 | ₩9,442 | ₩8,852 | ₩8,906 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,643 | ₩10,312 | ₩9,201 | ₩9,201 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,352 | ₩10,352 | ₩9,509 | ₩10,085 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,567 | ₩10,567 | ₩9,937 | ₩10,232 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,522 | ₩10,580 | ₩9,522 | ₩10,326 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,205 | ₩10,205 | ₩9,643 | ₩9,843 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,495 | ₩10,901 | ₩9,495 | ₩9,616 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,366 | ₩10,634 | ₩9,482 | ₩10,044 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,540 | ₩10,540 | ₩9,455 | ₩9,455 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,576 | ₩10,165 | ₩9,576 | ₩10,085 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,192 | ₩10,821 | ₩9,428 | ₩9,482 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,870 | ₩11,076 | ₩9,870 | ₩9,897 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,951 | ₩11,518 | ₩9,750 | ₩10,031 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,741 | ₩11,812 | ₩9,763 | ₩9,857 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,451 | ₩11,879 | ₩10,620 | ₩10,821 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,451 | ₩11,558 | ₩11,143 | ₩11,558 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,424 | ₩11,919 | ₩11,424 | ₩11,477 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,384 | ₩11,879 | ₩11,317 | ₩11,317 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,651 | ₩12,040 | ₩11,317 | ₩11,317 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,611 | ₩12,040 | ₩11,611 | ₩11,678 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,665 | ₩11,893 | ₩11,437 | ₩11,611 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,147 | ₩12,147 | ₩11,451 | ₩11,665 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,518 | ₩12,321 | ₩11,518 | ₩12,040 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,134 | ₩12,509 | ₩11,571 | ₩11,732 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,477 | ₩12,147 | ₩11,424 | ₩11,732 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,437 | ₩11,852 | ₩11,062 | ₩11,464 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,451 | ₩11,692 | ₩10,754 | ₩11,451 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,303 | ₩11,558 | ₩11,049 | ₩11,544 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,527 | ₩11,745 | ₩10,527 | ₩11,504 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,035 | ₩11,250 | ₩10,915 | ₩10,915 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,156 | ₩11,223 | ₩10,339 | ₩11,035 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,687 | ₩11,303 | ₩10,218 | ₩11,022 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,629 | ₩11,531 | ₩9,616 | ₩10,660 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,281 | ₩9,656 | ₩9,040 | ₩9,535 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,134 | ₩9,375 | ₩8,973 | ₩9,053 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,973 | ₩8,973 | ₩8,719 | ₩8,719 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,705 | ₩9,013 | ₩8,705 | ₩8,826 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩9,013 | ₩9,013 | ₩8,705 | ₩8,705 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩9,013 | ₩9,375 | ₩8,799 | ₩8,879 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,879 | ₩9,067 | ₩8,879 | ₩9,040 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,040 | ₩9,094 | ₩8,719 | ₩9,067 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,120 | ₩9,187 | ₩9,013 | ₩9,187 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,067 | ₩9,361 | ₩8,745 | ₩9,160 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,509 | ₩9,643 | ₩9,120 | ₩9,120 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,442 | ₩9,643 | ₩9,348 | ₩9,562 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,643 | ₩9,643 | ₩9,442 | ₩9,589 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,375 | ₩9,643 | ₩9,321 | ₩9,616 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,094 | ₩9,643 | ₩8,812 | ₩9,643 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,812 | ₩9,589 | ₩8,772 | ₩9,509 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,732 | ₩8,785 | ₩8,719 | ₩8,785 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,812 | ₩8,946 | ₩8,812 | ₩8,919 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,120 | ₩9,134 | ₩8,732 | ₩8,986 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,241 | ₩9,576 | ₩8,839 | ₩9,000 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,986 | ₩8,986 | ₩8,986 | ₩8,986 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,080 | ₩9,160 | ₩8,986 | ₩8,986 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,482 | ₩9,482 | ₩9,482 | ₩9,482 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,839 | ₩9,482 | ₩8,625 | ₩9,482 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,638 | ₩9,375 | ₩8,571 | ₩9,107 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,174 | ₩9,509 | ₩8,772 | ₩9,080 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,906 | ₩9,241 | ₩8,692 | ₩9,241 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,174 | ₩9,241 | ₩8,906 | ₩8,986 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,571 | ₩9,201 | ₩8,571 | ₩9,201 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,611 | ₩8,772 | ₩8,196 | ₩8,652 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,196 | ₩8,919 | ₩8,196 | ₩8,759 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,705 | ₩8,866 | ₩8,169 | ₩8,196 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,477 | ₩8,477 | ₩8,384 | ₩8,424 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,665 | ₩8,665 | ₩8,451 | ₩8,571 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,598 | ₩9,227 | ₩8,598 | ₩8,611 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,826 | ₩8,906 | ₩8,611 | ₩8,611 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,428 | ₩9,723 | ₩8,826 | ₩8,826 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,187 | ₩9,254 | ₩8,933 | ₩8,933 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,616 | ₩9,790 | ₩9,067 | ₩9,067 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,553 | ₩10,567 | ₩9,683 | ₩9,683 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,227 | ₩10,527 | ₩8,598 | ₩10,527 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,281 | ₩9,375 | ₩8,665 | ₩9,241 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,254 | ₩9,375 | ₩8,826 | ₩9,040 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,830 | ₩10,272 | ₩9,562 | ₩9,910 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,750 | ₩10,205 | ₩9,669 | ₩10,111 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,285 | ₩10,285 | ₩9,696 | ₩9,857 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,232 | ₩10,232 | ₩9,977 | ₩10,004 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,339 | ₩10,339 | ₩9,870 | ₩10,312 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,924 | ₩10,513 | ₩9,924 | ₩10,272 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,446 | ₩10,500 | ₩9,910 | ₩9,910 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,406 | ₩10,406 | ₩9,643 | ₩9,870 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,245 | ₩10,245 | ₩9,549 | ₩9,777 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,723 | ₩10,527 | ₩9,535 | ₩9,535 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,857 | ₩10,352 | ₩9,857 | ₩10,058 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,125 | ₩10,768 | ₩9,897 | ₩9,910 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,406 | ₩10,406 | ₩9,857 | ₩9,857 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,116 | ₩11,116 | ₩10,058 | ₩10,406 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,446 | ₩10,982 | ₩10,299 | ₩10,446 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,647 | ₩10,701 | ₩9,937 | ₩10,473 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,821 | ₩10,821 | ₩10,406 | ₩10,406 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,567 | ₩10,915 | ₩10,567 | ₩10,634 | +0.63% | 2.7만 |
|---|