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 | ₩5,439 | ₩5,479 | ₩5,225 | ₩5,386 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,439 | ₩5,546 | ₩5,105 | ₩5,426 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,640 | ₩5,880 | ₩5,372 | ₩5,466 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,747 | ₩5,920 | ₩5,412 | ₩5,653 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,813 | ₩6,054 | ₩5,600 | ₩5,747 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,014 | ₩6,335 | ₩5,600 | ₩5,666 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,588 | ₩6,588 | ₩6,054 | ₩6,054 | -8.11% | 1만 |
| 2026.09.30 | ₩6,201 | ₩6,348 | ₩6,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,268 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,428 | ₩6,428 | ₩6,268 | ₩6,321 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,348 | ₩6,602 | ₩6,308 | ₩6,495 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,415 | ₩6,575 | ₩6,388 | ₩6,562 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,375 | ₩6,495 | ₩6,321 | ₩6,428 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,335 | ₩6,695 | ₩6,308 | ₩6,602 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,522 | ₩6,588 | ₩6,214 | ₩6,468 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,508 | ₩6,682 | ₩6,361 | ₩6,508 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,043 | ₩7,043 | ₩6,415 | ₩6,629 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,762 | ₩6,909 | ₩6,588 | ₩6,829 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,923 | ₩7,016 | ₩6,495 | ₩6,896 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,776 | ₩6,936 | ₩6,482 | ₩6,923 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,575 | ₩6,816 | ₩6,535 | ₩6,816 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,709 | ₩6,762 | ₩6,321 | ₩6,629 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,428 | ₩6,776 | ₩6,308 | ₩6,709 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,963 | ₩6,963 | ₩6,375 | ₩6,482 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,949 | ₩6,949 | ₩6,522 | ₩6,588 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,548 | ₩6,923 | ₩6,548 | ₩6,909 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,762 | ₩6,802 | ₩6,482 | ₩6,575 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,856 | ₩7,043 | ₩6,722 | ₩6,762 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,963 | ₩7,096 | ₩6,802 | ₩6,842 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,083 | ₩7,711 | ₩6,695 | ₩7,016 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,056 | ₩7,404 | ₩6,682 | ₩6,896 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,123 | ₩7,323 | ₩6,869 | ₩6,989 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,629 | ₩7,270 | ₩6,562 | ₩7,003 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,468 | ₩7,070 | ₩6,147 | ₩6,588 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,176 | ₩7,524 | ₩6,482 | ₩6,482 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,882 | ₩7,484 | ₩6,535 | ₩6,789 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,203 | ₩7,724 | ₩6,816 | ₩6,816 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,176 | ₩8,018 | ₩7,083 | ₩7,310 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,511 | ₩7,658 | ₩7,070 | ₩7,217 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,259 | ₩8,272 | ₩7,551 | ₩7,551 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,152 | ₩8,366 | ₩8,005 | ₩8,286 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,088 | ₩9,088 | ₩7,711 | ₩8,112 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,956 | ₩10,330 | ₩9,154 | ₩9,595 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,355 | ₩9,836 | ₩9,355 | ₩9,582 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,023 | ₩10,023 | ₩9,355 | ₩9,355 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,635 | ₩10,117 | ₩9,622 | ₩9,622 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,889 | ₩10,010 | ₩9,889 | ₩10,010 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,823 | ₩10,157 | ₩9,769 | ₩10,130 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,595 | ₩10,317 | ₩9,595 | ₩9,956 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,582 | ₩10,050 | ₩9,569 | ₩9,569 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,756 | ₩10,117 | ₩9,288 | ₩9,355 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,050 | ₩10,210 | ₩9,796 | ₩9,956 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,929 | ₩10,143 | ₩9,929 | ₩10,036 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,742 | ₩10,277 | ₩9,676 | ₩10,250 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,502 | ₩9,542 | ₩9,101 | ₩9,502 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,716 | ₩9,716 | ₩9,716 | ₩9,716 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,090 | ₩10,344 | ₩9,088 | ₩9,716 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,036 | ₩10,517 | ₩9,488 | ₩10,517 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,050 | ₩10,357 | ₩9,782 | ₩10,036 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,756 | ₩9,956 | ₩9,756 | ₩9,956 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,903 | ₩10,304 | ₩9,355 | ₩10,010 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,889 | ₩10,411 | ₩9,889 | ₩9,956 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,555 | ₩9,916 | ₩9,555 | ₩9,916 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,288 | ₩9,408 | ₩9,194 | ₩9,328 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,782 | ₩9,970 | ₩9,635 | ₩9,809 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,876 | ₩10,237 | ₩9,742 | ₩9,956 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,208 | ₩9,836 | ₩9,047 | ₩9,836 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,154 | ₩9,435 | ₩9,154 | ₩9,435 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,622 | ₩9,756 | ₩9,221 | ₩9,221 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,488 | ₩9,916 | ₩9,422 | ₩9,702 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,863 | ₩10,237 | ₩9,422 | ₩9,422 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,863 | ₩10,023 | ₩9,542 | ₩9,742 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,355 | ₩10,023 | ₩9,355 | ₩9,863 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,954 | ₩9,769 | ₩8,954 | ₩9,448 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,713 | ₩9,101 | ₩8,513 | ₩8,994 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,141 | ₩9,555 | ₩8,740 | ₩8,780 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,462 | ₩9,836 | ₩9,061 | ₩9,235 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,475 | ₩9,742 | ₩9,194 | ₩9,208 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,477 | ₩10,865 | ₩9,422 | ₩9,488 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,689 | ₩10,758 | ₩9,662 | ₩10,624 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,676 | ₩10,050 | ₩9,542 | ₩9,689 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,488 | ₩9,970 | ₩9,194 | ₩9,582 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,330 | ₩10,330 | ₩9,515 | ₩9,515 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,437 | ₩10,491 | ₩10,157 | ₩10,157 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,571 | ₩10,638 | ₩10,197 | ₩10,330 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,945 | ₩10,945 | ₩10,451 | ₩10,584 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,758 | ₩10,785 | ₩10,491 | ₩10,571 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,811 | ₩10,905 | ₩10,451 | ₩10,651 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,544 | ₩10,758 | ₩10,357 | ₩10,624 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,638 | ₩11,226 | ₩10,491 | ₩10,544 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,745 | ₩11,039 | ₩10,437 | ₩10,598 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,892 | ₩11,293 | ₩10,865 | ₩10,865 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,771 | ₩12,161 | ₩10,771 | ₩11,025 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,691 | ₩11,172 | ₩10,678 | ₩10,718 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,664 | ₩11,600 | ₩10,103 | ₩10,357 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,088 | ₩9,141 | ₩8,900 | ₩9,034 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,393 | ₩9,088 | ₩8,393 | ₩8,927 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,101 | ₩9,101 | ₩8,473 | ₩8,566 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,633 | ₩8,860 | ₩8,633 | ₩8,794 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,606 | ₩9,154 | ₩8,606 | ₩8,767 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,459 | ₩8,700 | ₩8,259 | ₩8,606 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,606 | ₩8,620 | ₩8,192 | ₩8,286 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,700 | ₩9,034 | ₩8,433 | ₩8,700 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,716 | ₩9,716 | ₩8,981 | ₩9,061 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,609 | ₩9,689 | ₩9,368 | ₩9,368 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,290 | ₩10,290 | ₩9,355 | ₩9,689 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,929 | ₩10,090 | ₩9,355 | ₩9,609 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,475 | ₩9,903 | ₩9,382 | ₩9,836 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,609 | ₩9,609 | ₩9,315 | ₩9,328 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,076 | ₩10,076 | ₩9,555 | ₩9,555 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,036 | ₩10,237 | ₩9,809 | ₩9,809 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,063 | ₩10,143 | ₩9,756 | ₩9,809 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,143 | ₩10,143 | ₩9,729 | ₩9,729 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,170 | ₩10,170 | ₩9,488 | ₩9,716 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,929 | ₩10,277 | ₩9,889 | ₩10,103 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,357 | ₩11,079 | ₩9,903 | ₩9,956 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,622 | ₩11,119 | ₩9,622 | ₩10,464 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,007 | ₩9,676 | ₩9,007 | ₩9,676 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,729 | ₩9,729 | ₩8,874 | ₩8,927 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,504 | ₩10,638 | ₩9,863 | ₩9,903 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,132 | ₩11,573 | ₩10,290 | ₩10,330 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,825 | ₩11,653 | ₩10,825 | ₩11,132 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,624 | ₩10,972 | ₩10,624 | ₩10,825 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,558 | ₩10,624 | ₩9,836 | ₩10,624 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,529 | ₩10,718 | ₩9,529 | ₩10,558 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,782 | ₩9,889 | ₩9,248 | ₩9,569 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,304 | ₩10,304 | ₩9,395 | ₩9,422 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,036 | ₩10,170 | ₩9,929 | ₩9,929 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,889 | ₩10,010 | ₩9,555 | ₩9,996 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,662 | ₩10,023 | ₩9,502 | ₩9,502 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,702 | ₩10,010 | ₩9,609 | ₩9,769 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,181 | ₩9,889 | ₩9,034 | ₩9,622 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,462 | ₩10,010 | ₩9,034 | ₩9,154 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,542 | ₩10,036 | ₩9,435 | ₩9,435 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,769 | ₩9,769 | ₩9,261 | ₩9,275 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,462 | ₩9,609 | ₩9,355 | ₩9,475 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,502 | ₩9,742 | ₩9,261 | ₩9,622 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,382 | ₩9,756 | ₩9,382 | ₩9,635 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,542 | ₩9,903 | ₩9,248 | ₩9,502 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,488 | ₩10,010 | ₩9,235 | ₩9,635 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,836 | ₩10,103 | ₩9,341 | ₩9,435 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,061 | ₩9,970 | ₩9,061 | ₩9,569 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,609 | ₩9,622 | ₩8,887 | ₩9,194 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,357 | ₩10,357 | ₩9,368 | ₩9,622 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,689 | ₩10,437 | ₩9,582 | ₩9,595 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,740 | ₩9,649 | ₩8,740 | ₩9,462 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,622 | ₩9,863 | ₩8,513 | ₩8,753 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,261 | ₩9,836 | ₩9,261 | ₩9,462 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,729 | ₩9,970 | ₩9,435 | ₩9,595 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,315 | ₩10,424 | ₩9,315 | ₩9,595 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,408 | ₩9,863 | ₩9,408 | ₩9,742 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,328 | ₩9,863 | ₩9,315 | ₩9,689 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,889 | ₩9,983 | ₩9,382 | ₩9,382 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,954 | ₩9,635 | ₩8,954 | ₩9,435 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,887 | ₩8,954 | ₩8,152 | ₩8,927 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,088 | ₩9,235 | ₩9,007 | ₩9,007 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,088 | ₩9,101 | ₩9,088 | ₩9,101 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,874 | ₩9,662 | ₩8,874 | ₩9,141 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,422 | ₩9,422 | ₩8,834 | ₩8,887 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,622 | ₩10,290 | ₩9,181 | ₩9,181 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,330 | ₩10,330 | ₩9,488 | ₩10,063 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,544 | ₩10,544 | ₩9,916 | ₩10,210 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,502 | ₩10,558 | ₩9,502 | ₩10,304 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,183 | ₩10,183 | ₩9,622 | ₩9,823 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,475 | ₩10,878 | ₩9,475 | ₩9,595 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,344 | ₩10,611 | ₩9,462 | ₩10,023 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,517 | ₩10,517 | ₩9,435 | ₩9,435 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,555 | ₩10,143 | ₩9,555 | ₩10,063 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,170 | ₩10,798 | ₩9,408 | ₩9,462 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,849 | ₩11,052 | ₩9,849 | ₩9,876 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,929 | ₩11,493 | ₩9,729 | ₩10,010 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,718 | ₩11,787 | ₩9,742 | ₩9,836 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,426 | ₩11,854 | ₩10,598 | ₩10,798 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,426 | ₩11,533 | ₩11,119 | ₩11,533 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,399 | ₩11,894 | ₩11,399 | ₩11,453 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,359 | ₩11,854 | ₩11,293 | ₩11,293 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,627 | ₩12,014 | ₩11,293 | ₩11,293 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,587 | ₩12,014 | ₩11,587 | ₩11,653 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,640 | ₩11,867 | ₩11,413 | ₩11,587 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,121 | ₩12,121 | ₩11,426 | ₩11,640 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,493 | ₩12,295 | ₩11,493 | ₩12,014 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,108 | ₩12,482 | ₩11,546 | ₩11,707 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,453 | ₩12,121 | ₩11,399 | ₩11,707 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,413 | ₩11,827 | ₩11,039 | ₩11,440 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,426 | ₩11,667 | ₩10,731 | ₩11,426 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,279 | ₩11,533 | ₩11,025 | ₩11,520 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,504 | ₩11,720 | ₩10,504 | ₩11,480 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,012 | ₩11,226 | ₩10,892 | ₩10,892 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,132 | ₩11,199 | ₩10,317 | ₩11,012 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,664 | ₩11,279 | ₩10,197 | ₩10,999 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,609 | ₩11,506 | ₩9,595 | ₩10,638 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,261 | ₩9,635 | ₩9,021 | ₩9,515 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,114 | ₩9,355 | ₩8,954 | ₩9,034 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,954 | ₩8,954 | ₩8,700 | ₩8,700 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,687 | ₩8,994 | ₩8,687 | ₩8,807 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩8,994 | ₩8,994 | ₩8,687 | ₩8,687 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩8,994 | ₩9,355 | ₩8,780 | ₩8,860 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,860 | ₩9,047 | ₩8,860 | ₩9,021 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,021 | ₩9,074 | ₩8,700 | ₩9,047 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,101 | ₩9,168 | ₩8,994 | ₩9,168 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,047 | ₩9,341 | ₩8,727 | ₩9,141 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,488 | ₩9,622 | ₩9,101 | ₩9,101 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,422 | ₩9,622 | ₩9,328 | ₩9,542 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,622 | ₩9,622 | ₩9,422 | ₩9,569 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,355 | ₩9,622 | ₩9,301 | ₩9,595 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,074 | ₩9,622 | ₩8,794 | ₩9,622 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,794 | ₩9,569 | ₩8,753 | ₩9,488 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,713 | ₩8,767 | ₩8,700 | ₩8,767 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,794 | ₩8,927 | ₩8,794 | ₩8,900 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,101 | ₩9,114 | ₩8,713 | ₩8,967 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,221 | ₩9,555 | ₩8,820 | ₩8,981 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,967 | ₩8,967 | ₩8,967 | ₩8,967 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,061 | ₩9,141 | ₩8,967 | ₩8,967 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,462 | ₩9,462 | ₩9,462 | ₩9,462 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,820 | ₩9,462 | ₩8,606 | ₩9,462 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,620 | ₩9,355 | ₩8,553 | ₩9,088 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,154 | ₩9,488 | ₩8,753 | ₩9,061 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,887 | ₩9,221 | ₩8,673 | ₩9,221 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,154 | ₩9,221 | ₩8,887 | ₩8,967 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,553 | ₩9,181 | ₩8,553 | ₩9,181 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,593 | ₩8,753 | ₩8,179 | ₩8,633 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,179 | ₩8,900 | ₩8,179 | ₩8,740 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,687 | ₩8,847 | ₩8,152 | ₩8,179 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,459 | ₩8,459 | ₩8,366 | ₩8,406 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,647 | ₩8,647 | ₩8,433 | ₩8,553 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,580 | ₩9,208 | ₩8,580 | ₩8,593 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,807 | ₩8,887 | ₩8,593 | ₩8,593 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,408 | ₩9,702 | ₩8,807 | ₩8,807 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,168 | ₩9,235 | ₩8,914 | ₩8,914 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,595 | ₩9,769 | ₩9,047 | ₩9,047 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,531 | ₩10,544 | ₩9,662 | ₩9,662 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,208 | ₩10,504 | ₩8,580 | ₩10,504 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,261 | ₩9,355 | ₩8,647 | ₩9,221 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,235 | ₩9,355 | ₩8,807 | ₩9,021 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,809 | ₩10,250 | ₩9,542 | ₩9,889 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,729 | ₩10,183 | ₩9,649 | ₩10,090 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,264 | ₩10,264 | ₩9,676 | ₩9,836 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,210 | ₩10,210 | ₩9,956 | ₩9,983 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,317 | ₩10,317 | ₩9,849 | ₩10,290 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,903 | ₩10,491 | ₩9,903 | ₩10,250 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,424 | ₩10,477 | ₩9,889 | ₩9,889 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,384 | ₩10,384 | ₩9,622 | ₩9,849 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,223 | ₩10,223 | ₩9,529 | ₩9,756 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,702 | ₩10,504 | ₩9,515 | ₩9,515 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,836 | ₩10,330 | ₩9,836 | ₩10,036 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,103 | ₩10,745 | ₩9,876 | ₩9,889 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,384 | ₩10,384 | ₩9,836 | ₩9,836 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,092 | ₩11,092 | ₩10,036 | ₩10,384 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,424 | ₩10,958 | ₩10,277 | ₩10,424 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,624 | ₩10,678 | ₩9,916 | ₩10,451 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,798 | ₩10,798 | ₩10,384 | ₩10,384 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,544 | ₩10,892 | ₩10,544 | ₩10,611 | +0.63% | 2.7만 |
|---|