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 | ₩5,444 | ₩5,484 | ₩5,230 | ₩5,390 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,444 | ₩5,551 | ₩5,110 | ₩5,431 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,645 | ₩5,885 | ₩5,377 | ₩5,471 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,752 | ₩5,926 | ₩5,417 | ₩5,658 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,819 | ₩6,059 | ₩5,605 | ₩5,752 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,019 | ₩6,340 | ₩5,605 | ₩5,671 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,594 | ₩6,594 | ₩6,059 | ₩6,059 | -8.11% | 1만 |
| 2026.09.30 | ₩6,206 | ₩6,354 | ₩6,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,273 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,434 | ₩6,434 | ₩6,273 | ₩6,327 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,354 | ₩6,608 | ₩6,313 | ₩6,501 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,420 | ₩6,581 | ₩6,394 | ₩6,568 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,380 | ₩6,501 | ₩6,327 | ₩6,434 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,340 | ₩6,701 | ₩6,313 | ₩6,608 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,527 | ₩6,594 | ₩6,220 | ₩6,474 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,514 | ₩6,688 | ₩6,367 | ₩6,514 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,049 | ₩7,049 | ₩6,420 | ₩6,634 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,768 | ₩6,915 | ₩6,594 | ₩6,835 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,929 | ₩7,022 | ₩6,501 | ₩6,902 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,782 | ₩6,942 | ₩6,487 | ₩6,929 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,581 | ₩6,822 | ₩6,541 | ₩6,822 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,715 | ₩6,768 | ₩6,327 | ₩6,634 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,434 | ₩6,782 | ₩6,313 | ₩6,715 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,969 | ₩6,969 | ₩6,380 | ₩6,487 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,955 | ₩6,955 | ₩6,527 | ₩6,594 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,554 | ₩6,929 | ₩6,554 | ₩6,915 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,768 | ₩6,808 | ₩6,487 | ₩6,581 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,862 | ₩7,049 | ₩6,728 | ₩6,768 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,969 | ₩7,103 | ₩6,808 | ₩6,848 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,089 | ₩7,718 | ₩6,701 | ₩7,022 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,062 | ₩7,410 | ₩6,688 | ₩6,902 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,129 | ₩7,330 | ₩6,875 | ₩6,996 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,634 | ₩7,276 | ₩6,568 | ₩7,009 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,474 | ₩7,076 | ₩6,153 | ₩6,594 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,183 | ₩7,531 | ₩6,487 | ₩6,487 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,889 | ₩7,491 | ₩6,541 | ₩6,795 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,210 | ₩7,731 | ₩6,822 | ₩6,822 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,183 | ₩8,026 | ₩7,089 | ₩7,317 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,517 | ₩7,664 | ₩7,076 | ₩7,223 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,266 | ₩8,280 | ₩7,557 | ₩7,557 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,159 | ₩8,373 | ₩8,012 | ₩8,293 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,096 | ₩9,096 | ₩7,718 | ₩8,119 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,965 | ₩10,340 | ₩9,162 | ₩9,604 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,363 | ₩9,845 | ₩9,363 | ₩9,591 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,032 | ₩10,032 | ₩9,363 | ₩9,363 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,644 | ₩10,126 | ₩9,631 | ₩9,631 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,898 | ₩10,019 | ₩9,898 | ₩10,019 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,831 | ₩10,166 | ₩9,778 | ₩10,139 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,604 | ₩10,326 | ₩9,604 | ₩9,965 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,591 | ₩10,059 | ₩9,577 | ₩9,577 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,764 | ₩10,126 | ₩9,296 | ₩9,363 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,059 | ₩10,219 | ₩9,805 | ₩9,965 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,938 | ₩10,152 | ₩9,938 | ₩10,045 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,751 | ₩10,286 | ₩9,684 | ₩10,259 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,510 | ₩9,550 | ₩9,109 | ₩9,510 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,724 | ₩9,724 | ₩9,724 | ₩9,724 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,099 | ₩10,353 | ₩9,096 | ₩9,724 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,045 | ₩10,527 | ₩9,497 | ₩10,527 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,059 | ₩10,366 | ₩9,791 | ₩10,045 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,764 | ₩9,965 | ₩9,764 | ₩9,965 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,912 | ₩10,313 | ₩9,363 | ₩10,019 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,898 | ₩10,420 | ₩9,898 | ₩9,965 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,564 | ₩9,925 | ₩9,564 | ₩9,925 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,296 | ₩9,417 | ₩9,203 | ₩9,336 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,791 | ₩9,978 | ₩9,644 | ₩9,818 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,885 | ₩10,246 | ₩9,751 | ₩9,965 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,216 | ₩9,845 | ₩9,055 | ₩9,845 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,162 | ₩9,443 | ₩9,162 | ₩9,443 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,631 | ₩9,764 | ₩9,229 | ₩9,229 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,497 | ₩9,925 | ₩9,430 | ₩9,711 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,871 | ₩10,246 | ₩9,430 | ₩9,430 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,871 | ₩10,032 | ₩9,550 | ₩9,751 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,363 | ₩10,032 | ₩9,363 | ₩9,871 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,962 | ₩9,778 | ₩8,962 | ₩9,457 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,721 | ₩9,109 | ₩8,520 | ₩9,002 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,149 | ₩9,564 | ₩8,748 | ₩8,788 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,470 | ₩9,845 | ₩9,069 | ₩9,243 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,484 | ₩9,751 | ₩9,203 | ₩9,216 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,487 | ₩10,875 | ₩9,430 | ₩9,497 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,698 | ₩10,768 | ₩9,671 | ₩10,634 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,684 | ₩10,059 | ₩9,550 | ₩9,698 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,497 | ₩9,978 | ₩9,203 | ₩9,591 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,340 | ₩10,340 | ₩9,524 | ₩9,524 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,447 | ₩10,500 | ₩10,166 | ₩10,166 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,580 | ₩10,647 | ₩10,206 | ₩10,340 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,955 | ₩10,955 | ₩10,460 | ₩10,594 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,768 | ₩10,794 | ₩10,500 | ₩10,580 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,821 | ₩10,915 | ₩10,460 | ₩10,661 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,554 | ₩10,768 | ₩10,366 | ₩10,634 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,647 | ₩11,236 | ₩10,500 | ₩10,554 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,754 | ₩11,048 | ₩10,447 | ₩10,607 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,901 | ₩11,303 | ₩10,875 | ₩10,875 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,781 | ₩12,172 | ₩10,781 | ₩11,035 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,701 | ₩11,182 | ₩10,687 | ₩10,727 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,674 | ₩11,610 | ₩10,112 | ₩10,366 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,096 | ₩9,149 | ₩8,908 | ₩9,042 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,400 | ₩9,096 | ₩8,400 | ₩8,935 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,109 | ₩9,109 | ₩8,480 | ₩8,574 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,641 | ₩8,868 | ₩8,641 | ₩8,801 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,614 | ₩9,162 | ₩8,614 | ₩8,775 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,467 | ₩8,708 | ₩8,266 | ₩8,614 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,614 | ₩8,627 | ₩8,199 | ₩8,293 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,708 | ₩9,042 | ₩8,440 | ₩8,708 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,724 | ₩9,724 | ₩8,989 | ₩9,069 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,617 | ₩9,698 | ₩9,377 | ₩9,377 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,299 | ₩10,299 | ₩9,363 | ₩9,698 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,938 | ₩10,099 | ₩9,363 | ₩9,617 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,484 | ₩9,912 | ₩9,390 | ₩9,845 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,617 | ₩9,617 | ₩9,323 | ₩9,336 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,085 | ₩10,085 | ₩9,564 | ₩9,564 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,045 | ₩10,246 | ₩9,818 | ₩9,818 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,072 | ₩10,152 | ₩9,764 | ₩9,818 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,152 | ₩10,152 | ₩9,738 | ₩9,738 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,179 | ₩10,179 | ₩9,497 | ₩9,724 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,938 | ₩10,286 | ₩9,898 | ₩10,112 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,366 | ₩11,089 | ₩9,912 | ₩9,965 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,631 | ₩11,129 | ₩9,631 | ₩10,473 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,015 | ₩9,684 | ₩9,015 | ₩9,684 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,738 | ₩9,738 | ₩8,882 | ₩8,935 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,513 | ₩10,647 | ₩9,871 | ₩9,912 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,142 | ₩11,584 | ₩10,299 | ₩10,340 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,834 | ₩11,664 | ₩10,834 | ₩11,142 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,634 | ₩10,982 | ₩10,634 | ₩10,834 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,567 | ₩10,634 | ₩9,845 | ₩10,634 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,537 | ₩10,727 | ₩9,537 | ₩10,567 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,791 | ₩9,898 | ₩9,256 | ₩9,577 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,313 | ₩10,313 | ₩9,403 | ₩9,430 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,045 | ₩10,179 | ₩9,938 | ₩9,938 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,898 | ₩10,019 | ₩9,564 | ₩10,005 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,671 | ₩10,032 | ₩9,510 | ₩9,510 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,711 | ₩10,019 | ₩9,617 | ₩9,778 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,189 | ₩9,898 | ₩9,042 | ₩9,631 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,470 | ₩10,019 | ₩9,042 | ₩9,162 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,550 | ₩10,045 | ₩9,443 | ₩9,443 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,778 | ₩9,778 | ₩9,269 | ₩9,283 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,470 | ₩9,617 | ₩9,363 | ₩9,484 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,510 | ₩9,751 | ₩9,269 | ₩9,631 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,390 | ₩9,764 | ₩9,390 | ₩9,644 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,550 | ₩9,912 | ₩9,256 | ₩9,510 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,497 | ₩10,019 | ₩9,243 | ₩9,644 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,845 | ₩10,112 | ₩9,350 | ₩9,443 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,069 | ₩9,978 | ₩9,069 | ₩9,577 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,617 | ₩9,631 | ₩8,895 | ₩9,203 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,366 | ₩10,366 | ₩9,377 | ₩9,631 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,698 | ₩10,447 | ₩9,591 | ₩9,604 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,748 | ₩9,657 | ₩8,748 | ₩9,470 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,631 | ₩9,871 | ₩8,520 | ₩8,761 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,269 | ₩9,845 | ₩9,269 | ₩9,470 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,738 | ₩9,978 | ₩9,443 | ₩9,604 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,323 | ₩10,433 | ₩9,323 | ₩9,604 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,417 | ₩9,871 | ₩9,417 | ₩9,751 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,336 | ₩9,871 | ₩9,323 | ₩9,698 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,898 | ₩9,992 | ₩9,390 | ₩9,390 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,962 | ₩9,644 | ₩8,962 | ₩9,443 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,895 | ₩8,962 | ₩8,159 | ₩8,935 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,096 | ₩9,243 | ₩9,015 | ₩9,015 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,096 | ₩9,109 | ₩9,096 | ₩9,109 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,882 | ₩9,671 | ₩8,882 | ₩9,149 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,430 | ₩9,430 | ₩8,841 | ₩8,895 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,631 | ₩10,299 | ₩9,189 | ₩9,189 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,340 | ₩10,340 | ₩9,497 | ₩10,072 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,554 | ₩10,554 | ₩9,925 | ₩10,219 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,510 | ₩10,567 | ₩9,510 | ₩10,313 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,192 | ₩10,192 | ₩9,631 | ₩9,831 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,484 | ₩10,888 | ₩9,484 | ₩9,604 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,353 | ₩10,620 | ₩9,470 | ₩10,032 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,527 | ₩10,527 | ₩9,443 | ₩9,443 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,564 | ₩10,152 | ₩9,564 | ₩10,072 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,179 | ₩10,808 | ₩9,417 | ₩9,470 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,858 | ₩11,062 | ₩9,858 | ₩9,885 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,938 | ₩11,503 | ₩9,738 | ₩10,019 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,727 | ₩11,798 | ₩9,751 | ₩9,845 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,436 | ₩11,864 | ₩10,607 | ₩10,808 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,436 | ₩11,543 | ₩11,129 | ₩11,543 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,410 | ₩11,905 | ₩11,410 | ₩11,463 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,370 | ₩11,864 | ₩11,303 | ₩11,303 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,637 | ₩12,025 | ₩11,303 | ₩11,303 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,597 | ₩12,025 | ₩11,597 | ₩11,664 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,650 | ₩11,878 | ₩11,423 | ₩11,597 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,132 | ₩12,132 | ₩11,436 | ₩11,650 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,503 | ₩12,306 | ₩11,503 | ₩12,025 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,119 | ₩12,493 | ₩11,557 | ₩11,717 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,463 | ₩12,132 | ₩11,410 | ₩11,717 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,423 | ₩11,838 | ₩11,048 | ₩11,450 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,436 | ₩11,677 | ₩10,741 | ₩11,436 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,289 | ₩11,543 | ₩11,035 | ₩11,530 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,513 | ₩11,731 | ₩10,513 | ₩11,490 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,022 | ₩11,236 | ₩10,901 | ₩10,901 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,142 | ₩11,209 | ₩10,326 | ₩11,022 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,674 | ₩11,289 | ₩10,206 | ₩11,008 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,617 | ₩11,517 | ₩9,604 | ₩10,647 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,269 | ₩9,644 | ₩9,029 | ₩9,524 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,122 | ₩9,363 | ₩8,962 | ₩9,042 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,962 | ₩8,962 | ₩8,708 | ₩8,708 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,694 | ₩9,002 | ₩8,694 | ₩8,815 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩9,002 | ₩9,002 | ₩8,694 | ₩8,694 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩9,002 | ₩9,363 | ₩8,788 | ₩8,868 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,868 | ₩9,055 | ₩8,868 | ₩9,029 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,029 | ₩9,082 | ₩8,708 | ₩9,055 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,109 | ₩9,176 | ₩9,002 | ₩9,176 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,055 | ₩9,350 | ₩8,734 | ₩9,149 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,497 | ₩9,631 | ₩9,109 | ₩9,109 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,430 | ₩9,631 | ₩9,336 | ₩9,550 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,631 | ₩9,631 | ₩9,430 | ₩9,577 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,363 | ₩9,631 | ₩9,310 | ₩9,604 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,082 | ₩9,631 | ₩8,801 | ₩9,631 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,801 | ₩9,577 | ₩8,761 | ₩9,497 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,721 | ₩8,775 | ₩8,708 | ₩8,775 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,801 | ₩8,935 | ₩8,801 | ₩8,908 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,109 | ₩9,122 | ₩8,721 | ₩8,975 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,229 | ₩9,564 | ₩8,828 | ₩8,989 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,975 | ₩8,975 | ₩8,975 | ₩8,975 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,069 | ₩9,149 | ₩8,975 | ₩8,975 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,470 | ₩9,470 | ₩9,470 | ₩9,470 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,828 | ₩9,470 | ₩8,614 | ₩9,470 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,627 | ₩9,363 | ₩8,561 | ₩9,096 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,162 | ₩9,497 | ₩8,761 | ₩9,069 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,895 | ₩9,229 | ₩8,681 | ₩9,229 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,162 | ₩9,229 | ₩8,895 | ₩8,975 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,561 | ₩9,189 | ₩8,561 | ₩9,189 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,601 | ₩8,761 | ₩8,186 | ₩8,641 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,186 | ₩8,908 | ₩8,186 | ₩8,748 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,694 | ₩8,855 | ₩8,159 | ₩8,186 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,467 | ₩8,467 | ₩8,373 | ₩8,413 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,654 | ₩8,654 | ₩8,440 | ₩8,561 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,587 | ₩9,216 | ₩8,587 | ₩8,601 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,815 | ₩8,895 | ₩8,601 | ₩8,601 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,417 | ₩9,711 | ₩8,815 | ₩8,815 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,176 | ₩9,243 | ₩8,922 | ₩8,922 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,604 | ₩9,778 | ₩9,055 | ₩9,055 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,540 | ₩10,554 | ₩9,671 | ₩9,671 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,216 | ₩10,513 | ₩8,587 | ₩10,513 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,269 | ₩9,363 | ₩8,654 | ₩9,229 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,243 | ₩9,363 | ₩8,815 | ₩9,029 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,818 | ₩10,259 | ₩9,550 | ₩9,898 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,738 | ₩10,192 | ₩9,657 | ₩10,099 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,273 | ₩10,273 | ₩9,684 | ₩9,845 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,219 | ₩10,219 | ₩9,965 | ₩9,992 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,326 | ₩10,326 | ₩9,858 | ₩10,299 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,912 | ₩10,500 | ₩9,912 | ₩10,259 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,433 | ₩10,487 | ₩9,898 | ₩9,898 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,393 | ₩10,393 | ₩9,631 | ₩9,858 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,233 | ₩10,233 | ₩9,537 | ₩9,764 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,711 | ₩10,513 | ₩9,524 | ₩9,524 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,845 | ₩10,340 | ₩9,845 | ₩10,045 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,112 | ₩10,754 | ₩9,885 | ₩9,898 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,393 | ₩10,393 | ₩9,845 | ₩9,845 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,102 | ₩11,102 | ₩10,045 | ₩10,393 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,433 | ₩10,968 | ₩10,286 | ₩10,433 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,634 | ₩10,687 | ₩9,925 | ₩10,460 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,808 | ₩10,808 | ₩10,393 | ₩10,393 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,554 | ₩10,901 | ₩10,554 | ₩10,620 | +0.63% | 2.7만 |
|---|