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 | ₩5,443 | ₩5,483 | ₩5,229 | ₩5,389 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,443 | ₩5,550 | ₩5,108 | ₩5,429 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,643 | ₩5,884 | ₩5,376 | ₩5,470 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,750 | ₩5,924 | ₩5,416 | ₩5,657 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,817 | ₩6,058 | ₩5,603 | ₩5,750 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,018 | ₩6,339 | ₩5,603 | ₩5,670 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,593 | ₩6,593 | ₩6,058 | ₩6,058 | -8.11% | 1만 |
| 2026.09.30 | ₩6,205 | ₩6,352 | ₩6,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,272 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,432 | ₩6,432 | ₩6,272 | ₩6,325 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,352 | ₩6,606 | ₩6,312 | ₩6,499 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,419 | ₩6,580 | ₩6,392 | ₩6,566 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,379 | ₩6,499 | ₩6,325 | ₩6,432 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,339 | ₩6,700 | ₩6,312 | ₩6,606 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,526 | ₩6,593 | ₩6,218 | ₩6,473 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,513 | ₩6,687 | ₩6,366 | ₩6,513 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,048 | ₩7,048 | ₩6,419 | ₩6,633 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,767 | ₩6,914 | ₩6,593 | ₩6,834 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,927 | ₩7,021 | ₩6,499 | ₩6,900 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,780 | ₩6,941 | ₩6,486 | ₩6,927 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,580 | ₩6,820 | ₩6,539 | ₩6,820 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,713 | ₩6,767 | ₩6,325 | ₩6,633 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,432 | ₩6,780 | ₩6,312 | ₩6,713 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,967 | ₩6,967 | ₩6,379 | ₩6,486 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,954 | ₩6,954 | ₩6,526 | ₩6,593 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,553 | ₩6,927 | ₩6,553 | ₩6,914 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,767 | ₩6,807 | ₩6,486 | ₩6,580 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,860 | ₩7,048 | ₩6,727 | ₩6,767 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,967 | ₩7,101 | ₩6,807 | ₩6,847 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,088 | ₩7,716 | ₩6,700 | ₩7,021 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,061 | ₩7,409 | ₩6,687 | ₩6,900 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,128 | ₩7,328 | ₩6,874 | ₩6,994 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,633 | ₩7,275 | ₩6,566 | ₩7,007 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,473 | ₩7,074 | ₩6,152 | ₩6,593 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,181 | ₩7,529 | ₩6,486 | ₩6,486 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,887 | ₩7,489 | ₩6,539 | ₩6,793 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,208 | ₩7,730 | ₩6,820 | ₩6,820 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,181 | ₩8,024 | ₩7,088 | ₩7,315 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,516 | ₩7,663 | ₩7,074 | ₩7,221 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,265 | ₩8,278 | ₩7,556 | ₩7,556 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,158 | ₩8,371 | ₩8,010 | ₩8,291 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,094 | ₩9,094 | ₩7,716 | ₩8,117 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,963 | ₩10,337 | ₩9,161 | ₩9,602 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,361 | ₩9,843 | ₩9,361 | ₩9,588 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,030 | ₩10,030 | ₩9,361 | ₩9,361 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,642 | ₩10,123 | ₩9,629 | ₩9,629 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,896 | ₩10,016 | ₩9,896 | ₩10,016 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,829 | ₩10,163 | ₩9,776 | ₩10,137 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,602 | ₩10,324 | ₩9,602 | ₩9,963 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,588 | ₩10,056 | ₩9,575 | ₩9,575 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,762 | ₩10,123 | ₩9,294 | ₩9,361 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,056 | ₩10,217 | ₩9,802 | ₩9,963 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,936 | ₩10,150 | ₩9,936 | ₩10,043 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,749 | ₩10,284 | ₩9,682 | ₩10,257 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,508 | ₩9,548 | ₩9,107 | ₩9,508 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,722 | ₩9,722 | ₩9,722 | ₩9,722 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,097 | ₩10,351 | ₩9,094 | ₩9,722 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,043 | ₩10,525 | ₩9,495 | ₩10,525 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,056 | ₩10,364 | ₩9,789 | ₩10,043 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,762 | ₩9,963 | ₩9,762 | ₩9,963 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,909 | ₩10,311 | ₩9,361 | ₩10,016 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,896 | ₩10,418 | ₩9,896 | ₩9,963 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,562 | ₩9,923 | ₩9,562 | ₩9,923 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,294 | ₩9,415 | ₩9,201 | ₩9,334 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,789 | ₩9,976 | ₩9,642 | ₩9,816 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,883 | ₩10,244 | ₩9,749 | ₩9,963 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,214 | ₩9,843 | ₩9,054 | ₩9,843 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,161 | ₩9,441 | ₩9,161 | ₩9,441 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,629 | ₩9,762 | ₩9,227 | ₩9,227 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,495 | ₩9,923 | ₩9,428 | ₩9,709 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,869 | ₩10,244 | ₩9,428 | ₩9,428 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,869 | ₩10,030 | ₩9,548 | ₩9,749 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,361 | ₩10,030 | ₩9,361 | ₩9,869 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,960 | ₩9,776 | ₩8,960 | ₩9,455 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,719 | ₩9,107 | ₩8,519 | ₩9,000 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,147 | ₩9,562 | ₩8,746 | ₩8,786 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,468 | ₩9,843 | ₩9,067 | ₩9,241 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,481 | ₩9,749 | ₩9,201 | ₩9,214 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,484 | ₩10,872 | ₩9,428 | ₩9,495 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,695 | ₩10,765 | ₩9,669 | ₩10,632 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,682 | ₩10,056 | ₩9,548 | ₩9,695 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,495 | ₩9,976 | ₩9,201 | ₩9,588 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,337 | ₩10,337 | ₩9,522 | ₩9,522 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,444 | ₩10,498 | ₩10,163 | ₩10,163 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,578 | ₩10,645 | ₩10,204 | ₩10,337 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,952 | ₩10,952 | ₩10,458 | ₩10,591 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,765 | ₩10,792 | ₩10,498 | ₩10,578 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,819 | ₩10,912 | ₩10,458 | ₩10,658 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,551 | ₩10,765 | ₩10,364 | ₩10,632 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,645 | ₩11,233 | ₩10,498 | ₩10,551 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,752 | ₩11,046 | ₩10,444 | ₩10,605 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,899 | ₩11,300 | ₩10,872 | ₩10,872 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,779 | ₩12,169 | ₩10,779 | ₩11,033 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,698 | ₩11,180 | ₩10,685 | ₩10,725 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,672 | ₩11,608 | ₩10,110 | ₩10,364 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,094 | ₩9,147 | ₩8,906 | ₩9,040 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,398 | ₩9,094 | ₩8,398 | ₩8,933 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,107 | ₩9,107 | ₩8,478 | ₩8,572 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,639 | ₩8,866 | ₩8,639 | ₩8,799 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,612 | ₩9,161 | ₩8,612 | ₩8,773 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,465 | ₩8,706 | ₩8,265 | ₩8,612 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,612 | ₩8,626 | ₩8,198 | ₩8,291 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,706 | ₩9,040 | ₩8,438 | ₩8,706 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,722 | ₩9,722 | ₩8,987 | ₩9,067 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,615 | ₩9,695 | ₩9,374 | ₩9,374 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,297 | ₩10,297 | ₩9,361 | ₩9,695 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,936 | ₩10,097 | ₩9,361 | ₩9,615 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,481 | ₩9,909 | ₩9,388 | ₩9,843 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,615 | ₩9,615 | ₩9,321 | ₩9,334 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,083 | ₩10,083 | ₩9,562 | ₩9,562 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,043 | ₩10,244 | ₩9,816 | ₩9,816 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,070 | ₩10,150 | ₩9,762 | ₩9,816 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,150 | ₩10,150 | ₩9,736 | ₩9,736 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,177 | ₩10,177 | ₩9,495 | ₩9,722 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,936 | ₩10,284 | ₩9,896 | ₩10,110 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,364 | ₩11,086 | ₩9,909 | ₩9,963 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,629 | ₩11,126 | ₩9,629 | ₩10,471 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,013 | ₩9,682 | ₩9,013 | ₩9,682 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,736 | ₩9,736 | ₩8,880 | ₩8,933 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,511 | ₩10,645 | ₩9,869 | ₩9,909 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,140 | ₩11,581 | ₩10,297 | ₩10,337 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,832 | ₩11,661 | ₩10,832 | ₩11,140 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,632 | ₩10,979 | ₩10,632 | ₩10,832 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,565 | ₩10,632 | ₩9,843 | ₩10,632 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,535 | ₩10,725 | ₩9,535 | ₩10,565 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,789 | ₩9,896 | ₩9,254 | ₩9,575 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,311 | ₩10,311 | ₩9,401 | ₩9,428 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,043 | ₩10,177 | ₩9,936 | ₩9,936 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,896 | ₩10,016 | ₩9,562 | ₩10,003 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,669 | ₩10,030 | ₩9,508 | ₩9,508 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,709 | ₩10,016 | ₩9,615 | ₩9,776 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,187 | ₩9,896 | ₩9,040 | ₩9,629 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,468 | ₩10,016 | ₩9,040 | ₩9,161 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,548 | ₩10,043 | ₩9,441 | ₩9,441 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,776 | ₩9,776 | ₩9,267 | ₩9,281 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,468 | ₩9,615 | ₩9,361 | ₩9,481 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,508 | ₩9,749 | ₩9,267 | ₩9,629 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,388 | ₩9,762 | ₩9,388 | ₩9,642 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,548 | ₩9,909 | ₩9,254 | ₩9,508 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,495 | ₩10,016 | ₩9,241 | ₩9,642 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,843 | ₩10,110 | ₩9,348 | ₩9,441 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,067 | ₩9,976 | ₩9,067 | ₩9,575 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,615 | ₩9,629 | ₩8,893 | ₩9,201 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,364 | ₩10,364 | ₩9,374 | ₩9,629 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,695 | ₩10,444 | ₩9,588 | ₩9,602 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,746 | ₩9,655 | ₩8,746 | ₩9,468 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,629 | ₩9,869 | ₩8,519 | ₩8,759 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,267 | ₩9,843 | ₩9,267 | ₩9,468 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,736 | ₩9,976 | ₩9,441 | ₩9,602 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,321 | ₩10,431 | ₩9,321 | ₩9,602 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,415 | ₩9,869 | ₩9,415 | ₩9,749 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,334 | ₩9,869 | ₩9,321 | ₩9,695 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,896 | ₩9,990 | ₩9,388 | ₩9,388 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,960 | ₩9,642 | ₩8,960 | ₩9,441 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,893 | ₩8,960 | ₩8,158 | ₩8,933 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,094 | ₩9,241 | ₩9,013 | ₩9,013 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,094 | ₩9,107 | ₩9,094 | ₩9,107 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,880 | ₩9,669 | ₩8,880 | ₩9,147 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,428 | ₩9,428 | ₩8,840 | ₩8,893 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,629 | ₩10,297 | ₩9,187 | ₩9,187 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,337 | ₩10,337 | ₩9,495 | ₩10,070 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,551 | ₩10,551 | ₩9,923 | ₩10,217 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,508 | ₩10,565 | ₩9,508 | ₩10,311 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,190 | ₩10,190 | ₩9,629 | ₩9,829 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,481 | ₩10,886 | ₩9,481 | ₩9,602 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,351 | ₩10,618 | ₩9,468 | ₩10,030 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,525 | ₩10,525 | ₩9,441 | ₩9,441 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,562 | ₩10,150 | ₩9,562 | ₩10,070 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,177 | ₩10,805 | ₩9,415 | ₩9,468 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,856 | ₩11,059 | ₩9,856 | ₩9,883 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,936 | ₩11,501 | ₩9,736 | ₩10,016 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,725 | ₩11,795 | ₩9,749 | ₩9,843 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,434 | ₩11,862 | ₩10,605 | ₩10,805 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,434 | ₩11,541 | ₩11,126 | ₩11,541 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,407 | ₩11,902 | ₩11,407 | ₩11,461 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,367 | ₩11,862 | ₩11,300 | ₩11,300 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,635 | ₩12,022 | ₩11,300 | ₩11,300 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,594 | ₩12,022 | ₩11,594 | ₩11,661 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,648 | ₩11,875 | ₩11,421 | ₩11,594 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,129 | ₩12,129 | ₩11,434 | ₩11,648 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,501 | ₩12,303 | ₩11,501 | ₩12,022 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,116 | ₩12,490 | ₩11,554 | ₩11,715 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,461 | ₩12,129 | ₩11,407 | ₩11,715 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,421 | ₩11,835 | ₩11,046 | ₩11,447 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,434 | ₩11,675 | ₩10,739 | ₩11,434 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,287 | ₩11,541 | ₩11,033 | ₩11,528 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,511 | ₩11,728 | ₩10,511 | ₩11,487 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,019 | ₩11,233 | ₩10,899 | ₩10,899 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,140 | ₩11,207 | ₩10,324 | ₩11,019 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,672 | ₩11,287 | ₩10,204 | ₩11,006 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,615 | ₩11,514 | ₩9,602 | ₩10,645 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,267 | ₩9,642 | ₩9,027 | ₩9,522 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,120 | ₩9,361 | ₩8,960 | ₩9,040 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,960 | ₩8,960 | ₩8,706 | ₩8,706 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,692 | ₩9,000 | ₩8,692 | ₩8,813 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩9,000 | ₩9,000 | ₩8,692 | ₩8,692 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩9,000 | ₩9,361 | ₩8,786 | ₩8,866 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,866 | ₩9,054 | ₩8,866 | ₩9,027 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,027 | ₩9,080 | ₩8,706 | ₩9,054 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,107 | ₩9,174 | ₩9,000 | ₩9,174 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,054 | ₩9,348 | ₩8,733 | ₩9,147 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,495 | ₩9,629 | ₩9,107 | ₩9,107 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,428 | ₩9,629 | ₩9,334 | ₩9,548 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,629 | ₩9,629 | ₩9,428 | ₩9,575 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,361 | ₩9,629 | ₩9,308 | ₩9,602 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,080 | ₩9,629 | ₩8,799 | ₩9,629 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,799 | ₩9,575 | ₩8,759 | ₩9,495 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,719 | ₩8,773 | ₩8,706 | ₩8,773 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,799 | ₩8,933 | ₩8,799 | ₩8,906 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,107 | ₩9,120 | ₩8,719 | ₩8,973 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,227 | ₩9,562 | ₩8,826 | ₩8,987 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,973 | ₩8,973 | ₩8,973 | ₩8,973 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,067 | ₩9,147 | ₩8,973 | ₩8,973 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,468 | ₩9,468 | ₩9,468 | ₩9,468 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,826 | ₩9,468 | ₩8,612 | ₩9,468 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,626 | ₩9,361 | ₩8,559 | ₩9,094 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,161 | ₩9,495 | ₩8,759 | ₩9,067 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,893 | ₩9,227 | ₩8,679 | ₩9,227 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,161 | ₩9,227 | ₩8,893 | ₩8,973 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,559 | ₩9,187 | ₩8,559 | ₩9,187 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,599 | ₩8,759 | ₩8,184 | ₩8,639 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,184 | ₩8,906 | ₩8,184 | ₩8,746 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,692 | ₩8,853 | ₩8,158 | ₩8,184 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,465 | ₩8,465 | ₩8,371 | ₩8,412 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,652 | ₩8,652 | ₩8,438 | ₩8,559 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,585 | ₩9,214 | ₩8,585 | ₩8,599 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,813 | ₩8,893 | ₩8,599 | ₩8,599 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,415 | ₩9,709 | ₩8,813 | ₩8,813 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,174 | ₩9,241 | ₩8,920 | ₩8,920 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,602 | ₩9,776 | ₩9,054 | ₩9,054 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,538 | ₩10,551 | ₩9,669 | ₩9,669 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,214 | ₩10,511 | ₩8,585 | ₩10,511 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,267 | ₩9,361 | ₩8,652 | ₩9,227 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,241 | ₩9,361 | ₩8,813 | ₩9,027 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,816 | ₩10,257 | ₩9,548 | ₩9,896 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,736 | ₩10,190 | ₩9,655 | ₩10,097 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,270 | ₩10,270 | ₩9,682 | ₩9,843 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,217 | ₩10,217 | ₩9,963 | ₩9,990 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,324 | ₩10,324 | ₩9,856 | ₩10,297 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,909 | ₩10,498 | ₩9,909 | ₩10,257 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,431 | ₩10,484 | ₩9,896 | ₩9,896 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,391 | ₩10,391 | ₩9,629 | ₩9,856 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,230 | ₩10,230 | ₩9,535 | ₩9,762 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,709 | ₩10,511 | ₩9,522 | ₩9,522 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,843 | ₩10,337 | ₩9,843 | ₩10,043 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,110 | ₩10,752 | ₩9,883 | ₩9,896 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,391 | ₩10,391 | ₩9,843 | ₩9,843 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,100 | ₩11,100 | ₩10,043 | ₩10,391 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,431 | ₩10,966 | ₩10,284 | ₩10,431 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,632 | ₩10,685 | ₩9,923 | ₩10,458 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,805 | ₩10,805 | ₩10,391 | ₩10,391 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,551 | ₩10,899 | ₩10,551 | ₩10,618 | +0.63% | 2.7만 |
|---|