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 | ₩5,437 | ₩5,477 | ₩5,223 | ₩5,384 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,437 | ₩5,544 | ₩5,103 | ₩5,424 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,637 | ₩5,878 | ₩5,370 | ₩5,464 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,744 | ₩5,918 | ₩5,410 | ₩5,651 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,811 | ₩6,052 | ₩5,597 | ₩5,744 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,011 | ₩6,332 | ₩5,597 | ₩5,664 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,586 | ₩6,586 | ₩6,052 | ₩6,052 | -8.11% | 1만 |
| 2026.09.30 | ₩6,198 | ₩6,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,265 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,426 | ₩6,426 | ₩6,265 | ₩6,319 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,345 | ₩6,599 | ₩6,305 | ₩6,492 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,412 | ₩6,573 | ₩6,386 | ₩6,559 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,372 | ₩6,492 | ₩6,319 | ₩6,426 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,332 | ₩6,693 | ₩6,305 | ₩6,599 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,519 | ₩6,586 | ₩6,212 | ₩6,466 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,506 | ₩6,679 | ₩6,359 | ₩6,506 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,040 | ₩7,040 | ₩6,412 | ₩6,626 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,760 | ₩6,906 | ₩6,586 | ₩6,826 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,920 | ₩7,013 | ₩6,492 | ₩6,893 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,773 | ₩6,933 | ₩6,479 | ₩6,920 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,573 | ₩6,813 | ₩6,532 | ₩6,813 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,706 | ₩6,760 | ₩6,319 | ₩6,626 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,426 | ₩6,773 | ₩6,305 | ₩6,706 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,960 | ₩6,960 | ₩6,372 | ₩6,479 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,947 | ₩6,947 | ₩6,519 | ₩6,586 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,546 | ₩6,920 | ₩6,546 | ₩6,906 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,760 | ₩6,800 | ₩6,479 | ₩6,573 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,853 | ₩7,040 | ₩6,719 | ₩6,760 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,960 | ₩7,094 | ₩6,800 | ₩6,840 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,080 | ₩7,708 | ₩6,693 | ₩7,013 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,053 | ₩7,401 | ₩6,679 | ₩6,893 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,120 | ₩7,321 | ₩6,866 | ₩6,987 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,626 | ₩7,267 | ₩6,559 | ₩7,000 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,466 | ₩7,067 | ₩6,145 | ₩6,586 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,174 | ₩7,521 | ₩6,479 | ₩6,479 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,880 | ₩7,481 | ₩6,532 | ₩6,786 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,200 | ₩7,721 | ₩6,813 | ₩6,813 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,174 | ₩8,015 | ₩7,080 | ₩7,307 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,508 | ₩7,655 | ₩7,067 | ₩7,214 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,256 | ₩8,269 | ₩7,548 | ₩7,548 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,149 | ₩8,363 | ₩8,002 | ₩8,282 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,084 | ₩9,084 | ₩7,708 | ₩8,109 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,952 | ₩10,326 | ₩9,151 | ₩9,592 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,351 | ₩9,832 | ₩9,351 | ₩9,578 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,019 | ₩10,019 | ₩9,351 | ₩9,351 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,632 | ₩10,113 | ₩9,618 | ₩9,618 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,886 | ₩10,006 | ₩9,886 | ₩10,006 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,819 | ₩10,153 | ₩9,765 | ₩10,126 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,592 | ₩10,313 | ₩9,592 | ₩9,952 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,578 | ₩10,046 | ₩9,565 | ₩9,565 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,752 | ₩10,113 | ₩9,284 | ₩9,351 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,046 | ₩10,206 | ₩9,792 | ₩9,952 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,926 | ₩10,139 | ₩9,926 | ₩10,032 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,739 | ₩10,273 | ₩9,672 | ₩10,246 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,498 | ₩9,538 | ₩9,097 | ₩9,498 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,712 | ₩9,712 | ₩9,712 | ₩9,712 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,086 | ₩10,340 | ₩9,084 | ₩9,712 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,032 | ₩10,513 | ₩9,485 | ₩10,513 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,046 | ₩10,353 | ₩9,779 | ₩10,032 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,752 | ₩9,952 | ₩9,752 | ₩9,952 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,899 | ₩10,300 | ₩9,351 | ₩10,006 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,886 | ₩10,407 | ₩9,886 | ₩9,952 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,552 | ₩9,912 | ₩9,552 | ₩9,912 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,284 | ₩9,405 | ₩9,191 | ₩9,324 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,779 | ₩9,966 | ₩9,632 | ₩9,805 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,872 | ₩10,233 | ₩9,739 | ₩9,952 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,204 | ₩9,832 | ₩9,044 | ₩9,832 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,151 | ₩9,431 | ₩9,151 | ₩9,431 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,618 | ₩9,752 | ₩9,218 | ₩9,218 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,485 | ₩9,912 | ₩9,418 | ₩9,698 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,859 | ₩10,233 | ₩9,418 | ₩9,418 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,859 | ₩10,019 | ₩9,538 | ₩9,739 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,351 | ₩10,019 | ₩9,351 | ₩9,859 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,950 | ₩9,765 | ₩8,950 | ₩9,445 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,710 | ₩9,097 | ₩8,510 | ₩8,990 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,137 | ₩9,552 | ₩8,737 | ₩8,777 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,458 | ₩9,832 | ₩9,057 | ₩9,231 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,471 | ₩9,739 | ₩9,191 | ₩9,204 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,473 | ₩10,861 | ₩9,418 | ₩9,485 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,685 | ₩10,754 | ₩9,658 | ₩10,620 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,672 | ₩10,046 | ₩9,538 | ₩9,685 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,485 | ₩9,966 | ₩9,191 | ₩9,578 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,326 | ₩10,326 | ₩9,511 | ₩9,511 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,433 | ₩10,487 | ₩10,153 | ₩10,153 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,567 | ₩10,634 | ₩10,193 | ₩10,326 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,941 | ₩10,941 | ₩10,447 | ₩10,580 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,754 | ₩10,781 | ₩10,487 | ₩10,567 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,807 | ₩10,901 | ₩10,447 | ₩10,647 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,540 | ₩10,754 | ₩10,353 | ₩10,620 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,634 | ₩11,221 | ₩10,487 | ₩10,540 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,740 | ₩11,034 | ₩10,433 | ₩10,594 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,887 | ₩11,288 | ₩10,861 | ₩10,861 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,767 | ₩12,157 | ₩10,767 | ₩11,021 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,687 | ₩11,168 | ₩10,674 | ₩10,714 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,660 | ₩11,595 | ₩10,099 | ₩10,353 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,084 | ₩9,137 | ₩8,897 | ₩9,031 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,389 | ₩9,084 | ₩8,389 | ₩8,924 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,097 | ₩9,097 | ₩8,469 | ₩8,563 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,630 | ₩8,857 | ₩8,630 | ₩8,790 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,603 | ₩9,151 | ₩8,603 | ₩8,763 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,456 | ₩8,697 | ₩8,256 | ₩8,603 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,603 | ₩8,616 | ₩8,189 | ₩8,282 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,697 | ₩9,031 | ₩8,429 | ₩8,697 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,712 | ₩9,712 | ₩8,977 | ₩9,057 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,605 | ₩9,685 | ₩9,365 | ₩9,365 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,286 | ₩10,286 | ₩9,351 | ₩9,685 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,926 | ₩10,086 | ₩9,351 | ₩9,605 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,471 | ₩9,899 | ₩9,378 | ₩9,832 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,605 | ₩9,605 | ₩9,311 | ₩9,324 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,073 | ₩10,073 | ₩9,552 | ₩9,552 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,032 | ₩10,233 | ₩9,805 | ₩9,805 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,059 | ₩10,139 | ₩9,752 | ₩9,805 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,139 | ₩10,139 | ₩9,725 | ₩9,725 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,166 | ₩10,166 | ₩9,485 | ₩9,712 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,926 | ₩10,273 | ₩9,886 | ₩10,099 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,353 | ₩11,074 | ₩9,899 | ₩9,952 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,618 | ₩11,115 | ₩9,618 | ₩10,460 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,004 | ₩9,672 | ₩9,004 | ₩9,672 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,725 | ₩9,725 | ₩8,870 | ₩8,924 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,500 | ₩10,634 | ₩9,859 | ₩9,899 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,128 | ₩11,569 | ₩10,286 | ₩10,326 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,821 | ₩11,649 | ₩10,821 | ₩11,128 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,620 | ₩10,968 | ₩10,620 | ₩10,821 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,553 | ₩10,620 | ₩9,832 | ₩10,620 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,525 | ₩10,714 | ₩9,525 | ₩10,553 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,779 | ₩9,886 | ₩9,244 | ₩9,565 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,300 | ₩10,300 | ₩9,391 | ₩9,418 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,032 | ₩10,166 | ₩9,926 | ₩9,926 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,886 | ₩10,006 | ₩9,552 | ₩9,992 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,658 | ₩10,019 | ₩9,498 | ₩9,498 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,698 | ₩10,006 | ₩9,605 | ₩9,765 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,177 | ₩9,886 | ₩9,031 | ₩9,618 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,458 | ₩10,006 | ₩9,031 | ₩9,151 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,538 | ₩10,032 | ₩9,431 | ₩9,431 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,765 | ₩9,765 | ₩9,258 | ₩9,271 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,458 | ₩9,605 | ₩9,351 | ₩9,471 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,498 | ₩9,739 | ₩9,258 | ₩9,618 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,378 | ₩9,752 | ₩9,378 | ₩9,632 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,538 | ₩9,899 | ₩9,244 | ₩9,498 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,485 | ₩10,006 | ₩9,231 | ₩9,632 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,832 | ₩10,099 | ₩9,338 | ₩9,431 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,057 | ₩9,966 | ₩9,057 | ₩9,565 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,605 | ₩9,618 | ₩8,884 | ₩9,191 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,353 | ₩10,353 | ₩9,365 | ₩9,618 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,685 | ₩10,433 | ₩9,578 | ₩9,592 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,737 | ₩9,645 | ₩8,737 | ₩9,458 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,618 | ₩9,859 | ₩8,510 | ₩8,750 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,258 | ₩9,832 | ₩9,258 | ₩9,458 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,725 | ₩9,966 | ₩9,431 | ₩9,592 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,311 | ₩10,420 | ₩9,311 | ₩9,592 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,405 | ₩9,859 | ₩9,405 | ₩9,739 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,324 | ₩9,859 | ₩9,311 | ₩9,685 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,886 | ₩9,979 | ₩9,378 | ₩9,378 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,950 | ₩9,632 | ₩8,950 | ₩9,431 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,884 | ₩8,950 | ₩8,149 | ₩8,924 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,084 | ₩9,231 | ₩9,004 | ₩9,004 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,084 | ₩9,097 | ₩9,084 | ₩9,097 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,870 | ₩9,658 | ₩8,870 | ₩9,137 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,418 | ₩9,418 | ₩8,830 | ₩8,884 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,618 | ₩10,286 | ₩9,177 | ₩9,177 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,326 | ₩10,326 | ₩9,485 | ₩10,059 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,540 | ₩10,540 | ₩9,912 | ₩10,206 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,498 | ₩10,553 | ₩9,498 | ₩10,300 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,179 | ₩10,179 | ₩9,618 | ₩9,819 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,471 | ₩10,874 | ₩9,471 | ₩9,592 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,340 | ₩10,607 | ₩9,458 | ₩10,019 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,513 | ₩10,513 | ₩9,431 | ₩9,431 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,552 | ₩10,139 | ₩9,552 | ₩10,059 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,166 | ₩10,794 | ₩9,405 | ₩9,458 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,845 | ₩11,048 | ₩9,845 | ₩9,872 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,926 | ₩11,489 | ₩9,725 | ₩10,006 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,714 | ₩11,782 | ₩9,739 | ₩9,832 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,422 | ₩11,849 | ₩10,594 | ₩10,794 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,422 | ₩11,529 | ₩11,115 | ₩11,529 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,395 | ₩11,889 | ₩11,395 | ₩11,448 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,355 | ₩11,849 | ₩11,288 | ₩11,288 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,622 | ₩12,010 | ₩11,288 | ₩11,288 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,582 | ₩12,010 | ₩11,582 | ₩11,649 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,636 | ₩11,863 | ₩11,408 | ₩11,582 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,116 | ₩12,116 | ₩11,422 | ₩11,636 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,489 | ₩12,290 | ₩11,489 | ₩12,010 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,103 | ₩12,477 | ₩11,542 | ₩11,702 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,448 | ₩12,116 | ₩11,395 | ₩11,702 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,408 | ₩11,823 | ₩11,034 | ₩11,435 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,422 | ₩11,662 | ₩10,727 | ₩11,422 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,275 | ₩11,529 | ₩11,021 | ₩11,515 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,500 | ₩11,716 | ₩10,500 | ₩11,475 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,008 | ₩11,221 | ₩10,887 | ₩10,887 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,128 | ₩11,195 | ₩10,313 | ₩11,008 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,660 | ₩11,275 | ₩10,193 | ₩10,994 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,605 | ₩11,502 | ₩9,592 | ₩10,634 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,258 | ₩9,632 | ₩9,017 | ₩9,511 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,111 | ₩9,351 | ₩8,950 | ₩9,031 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,950 | ₩8,950 | ₩8,697 | ₩8,697 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,683 | ₩8,990 | ₩8,683 | ₩8,803 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩8,990 | ₩8,990 | ₩8,683 | ₩8,683 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩8,990 | ₩9,351 | ₩8,777 | ₩8,857 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,857 | ₩9,044 | ₩8,857 | ₩9,017 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,017 | ₩9,071 | ₩8,697 | ₩9,044 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,097 | ₩9,164 | ₩8,990 | ₩9,164 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,044 | ₩9,338 | ₩8,723 | ₩9,137 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,485 | ₩9,618 | ₩9,097 | ₩9,097 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,418 | ₩9,618 | ₩9,324 | ₩9,538 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,618 | ₩9,618 | ₩9,418 | ₩9,565 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,351 | ₩9,618 | ₩9,298 | ₩9,592 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,071 | ₩9,618 | ₩8,790 | ₩9,618 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,790 | ₩9,565 | ₩8,750 | ₩9,485 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,710 | ₩8,763 | ₩8,697 | ₩8,763 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,790 | ₩8,924 | ₩8,790 | ₩8,897 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,097 | ₩9,111 | ₩8,710 | ₩8,964 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,218 | ₩9,552 | ₩8,817 | ₩8,977 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,964 | ₩8,964 | ₩8,964 | ₩8,964 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,057 | ₩9,137 | ₩8,964 | ₩8,964 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,458 | ₩9,458 | ₩9,458 | ₩9,458 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,817 | ₩9,458 | ₩8,603 | ₩9,458 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,616 | ₩9,351 | ₩8,550 | ₩9,084 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,151 | ₩9,485 | ₩8,750 | ₩9,057 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,884 | ₩9,218 | ₩8,670 | ₩9,218 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,151 | ₩9,218 | ₩8,884 | ₩8,964 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,550 | ₩9,177 | ₩8,550 | ₩9,177 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,590 | ₩8,750 | ₩8,176 | ₩8,630 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,176 | ₩8,897 | ₩8,176 | ₩8,737 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,683 | ₩8,844 | ₩8,149 | ₩8,176 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,456 | ₩8,456 | ₩8,363 | ₩8,403 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,643 | ₩8,643 | ₩8,429 | ₩8,550 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,576 | ₩9,204 | ₩8,576 | ₩8,590 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,803 | ₩8,884 | ₩8,590 | ₩8,590 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,405 | ₩9,698 | ₩8,803 | ₩8,803 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,164 | ₩9,231 | ₩8,910 | ₩8,910 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,592 | ₩9,765 | ₩9,044 | ₩9,044 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,527 | ₩10,540 | ₩9,658 | ₩9,658 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,204 | ₩10,500 | ₩8,576 | ₩10,500 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,258 | ₩9,351 | ₩8,643 | ₩9,218 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,231 | ₩9,351 | ₩8,803 | ₩9,017 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,805 | ₩10,246 | ₩9,538 | ₩9,886 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,725 | ₩10,179 | ₩9,645 | ₩10,086 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,260 | ₩10,260 | ₩9,672 | ₩9,832 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,206 | ₩10,206 | ₩9,952 | ₩9,979 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,313 | ₩10,313 | ₩9,845 | ₩10,286 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,899 | ₩10,487 | ₩9,899 | ₩10,246 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,420 | ₩10,473 | ₩9,886 | ₩9,886 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,380 | ₩10,380 | ₩9,618 | ₩9,845 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,219 | ₩10,219 | ₩9,525 | ₩9,752 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,698 | ₩10,500 | ₩9,511 | ₩9,511 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,832 | ₩10,326 | ₩9,832 | ₩10,032 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,099 | ₩10,740 | ₩9,872 | ₩9,886 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,380 | ₩10,380 | ₩9,832 | ₩9,832 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,088 | ₩11,088 | ₩10,032 | ₩10,380 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,420 | ₩10,954 | ₩10,273 | ₩10,420 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,620 | ₩10,674 | ₩9,912 | ₩10,447 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,794 | ₩10,794 | ₩10,380 | ₩10,380 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,540 | ₩10,887 | ₩10,540 | ₩10,607 | +0.63% | 2.7만 |
|---|