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 | ₩5,445 | ₩5,485 | ₩5,231 | ₩5,392 | -0.98% | 6.1천 |
| 2026.10.08 | ₩5,445 | ₩5,552 | ₩5,111 | ₩5,432 | -0.25% | 8.1만 |
| 2026.10.07 | ₩5,646 | ₩5,887 | ₩5,378 | ₩5,472 | -3.08% | 3.4만 |
| 2026.10.06 | ₩5,753 | ₩5,927 | ₩5,418 | ₩5,659 | -1.63% | 3.3만 |
| 2026.10.05 | ₩5,820 | ₩6,061 | ₩5,606 | ₩5,753 | -1.15% | 3.4만 |
| 2026.10.02 | ₩6,020 | ₩6,342 | ₩5,606 | ₩5,673 | -5.78% | 5.8만 |
| 2026.10.01 | ₩6,596 | ₩6,596 | ₩6,061 | ₩6,061 | -8.11% | 1만 |
| 2026.09.30 | ₩6,208 | ₩6,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,275 |
| +1.08% |
| 3.2만 |
| 2026.09.29 | ₩6,435 | ₩6,435 | ₩6,275 | ₩6,328 | -1.66% | 1만 |
|---|
| 2026.09.28 | ₩6,355 | ₩6,609 | ₩6,315 | ₩6,502 | +2.32% | 2.5만 |
|---|
| 2026.09.25 | ₩6,422 | ₩6,582 | ₩6,395 | ₩6,569 | +2.29% | 1만 |
|---|
| 2026.09.24 | ₩6,382 | ₩6,502 | ₩6,328 | ₩6,435 | +0.84% | 8.9천 |
|---|
| 2026.09.23 | ₩6,342 | ₩6,703 | ₩6,315 | ₩6,609 | +4.22% | 2.7만 |
|---|
| 2026.09.22 | ₩6,529 | ₩6,596 | ₩6,221 | ₩6,475 | -0.82% | 3.7만 |
|---|
| 2026.09.21 | ₩6,515 | ₩6,689 | ₩6,368 | ₩6,515 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩7,051 | ₩7,051 | ₩6,422 | ₩6,636 | -5.88% | 5만 |
|---|
| 2026.09.17 | ₩6,770 | ₩6,917 | ₩6,596 | ₩6,837 | +0.99% | 4.7만 |
|---|
| 2026.09.16 | ₩6,930 | ₩7,024 | ₩6,502 | ₩6,903 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩6,783 | ₩6,944 | ₩6,489 | ₩6,930 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩6,582 | ₩6,823 | ₩6,542 | ₩6,823 | +3.66% | 3.6만 |
|---|
| 2026.09.11 | ₩6,716 | ₩6,770 | ₩6,328 | ₩6,636 | -1.20% | 3.5만 |
|---|
| 2026.09.10 | ₩6,435 | ₩6,783 | ₩6,315 | ₩6,716 | +4.37% | 4.1만 |
|---|
| 2026.09.09 | ₩6,970 | ₩6,970 | ₩6,382 | ₩6,489 | -6.91% | 5.3만 |
|---|
| 2026.09.08 | ₩6,957 | ₩6,957 | ₩6,529 | ₩6,596 | -5.19% | 5.5만 |
|---|
| 2026.09.04 | ₩6,556 | ₩6,930 | ₩6,556 | ₩6,917 | +5.51% | 4.5만 |
|---|
| 2026.09.03 | ₩6,770 | ₩6,810 | ₩6,489 | ₩6,582 | -2.77% | 3.5만 |
|---|
| 2026.09.02 | ₩6,863 | ₩7,051 | ₩6,730 | ₩6,770 | -1.36% | 4.4만 |
|---|
| 2026.09.01 | ₩6,970 | ₩7,104 | ₩6,810 | ₩6,850 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩7,091 | ₩7,720 | ₩6,703 | ₩7,024 | -0.94% | 6.7만 |
|---|
| 2026.08.28 | ₩7,064 | ₩7,412 | ₩6,689 | ₩6,903 | -2.27% | 12.4만 |
|---|
| 2026.08.27 | ₩7,131 | ₩7,332 | ₩6,877 | ₩6,997 | -1.88% | 5.1만 |
|---|
| 2026.08.26 | ₩6,636 | ₩7,278 | ₩6,569 | ₩7,010 | +5.65% | 7.2만 |
|---|
| 2026.08.25 | ₩6,475 | ₩7,077 | ₩6,154 | ₩6,596 | +1.86% | 3.6만 |
|---|
| 2026.08.24 | ₩7,184 | ₩7,532 | ₩6,489 | ₩6,489 | -9.68% | 6.6만 |
|---|
| 2026.08.21 | ₩6,890 | ₩7,492 | ₩6,542 | ₩6,796 | -1.36% | 4.8만 |
|---|
| 2026.08.20 | ₩7,211 | ₩7,733 | ₩6,823 | ₩6,823 | -5.38% | 4.1만 |
|---|
| 2026.08.19 | ₩7,184 | ₩8,027 | ₩7,091 | ₩7,318 | +1.86% | 2.7만 |
|---|
| 2026.08.18 | ₩7,519 | ₩7,666 | ₩7,077 | ₩7,225 | -3.91% | 4.8만 |
|---|
| 2026.08.17 | ₩8,268 | ₩8,281 | ₩7,559 | ₩7,559 | -8.58% | 4만 |
|---|
| 2026.08.14 | ₩8,161 | ₩8,375 | ₩8,014 | ₩8,295 | +1.64% | 3.9만 |
|---|
| 2026.08.13 | ₩9,098 | ₩9,098 | ₩7,720 | ₩8,121 | -10.74% | 9.6만 |
|---|
| 2026.08.12 | ₩9,967 | ₩10,342 | ₩9,164 | ₩9,606 | -3.62% | 5.7만 |
|---|
| 2026.08.11 | ₩9,365 | ₩9,847 | ₩9,365 | ₩9,593 | +2.43% | 9.3천 |
|---|
| 2026.08.10 | ₩10,034 | ₩10,034 | ₩9,365 | ₩9,365 | -6.67% | 5.3천 |
|---|
| 2026.08.07 | ₩9,646 | ₩10,128 | ₩9,633 | ₩9,633 | -0.14% | 6천 |
|---|
| 2026.08.06 | ₩9,900 | ₩10,021 | ₩9,900 | ₩10,021 | +1.22% | 8.4천 |
|---|
| 2026.08.05 | ₩9,833 | ₩10,168 | ₩9,780 | ₩10,141 | +3.13% | 5.1천 |
|---|
| 2026.08.04 | ₩9,606 | ₩10,328 | ₩9,606 | ₩9,967 | +3.76% | 1.3만 |
|---|
| 2026.08.03 | ₩9,593 | ₩10,061 | ₩9,579 | ₩9,579 | -0.14% | 3천 |
|---|
| 2026.07.31 | ₩9,767 | ₩10,128 | ₩9,298 | ₩9,365 | -4.11% | 8.1천 |
|---|
| 2026.07.30 | ₩10,061 | ₩10,221 | ₩9,807 | ₩9,967 | -0.93% | 6.4천 |
|---|
| 2026.07.29 | ₩9,940 | ₩10,155 | ₩9,940 | ₩10,047 | +1.08% | 5.7천 |
|---|
| 2026.07.28 | ₩9,753 | ₩10,288 | ₩9,686 | ₩10,262 | +5.21% | 9.3천 |
|---|
| 2026.07.27 | ₩9,512 | ₩9,552 | ₩9,111 | ₩9,512 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩9,726 | ₩9,726 | ₩9,726 | ₩9,726 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩10,101 | ₩10,355 | ₩9,098 | ₩9,726 | -3.71% | 1.3만 |
|---|
| 2026.07.22 | ₩10,047 | ₩10,529 | ₩9,499 | ₩10,529 | +4.79% | 1.8만 |
|---|
| 2026.07.21 | ₩10,061 | ₩10,369 | ₩9,793 | ₩10,047 | -0.13% | 8.9천 |
|---|
| 2026.07.20 | ₩9,767 | ₩9,967 | ₩9,767 | ₩9,967 | +2.05% | 1.2천 |
|---|
| 2026.07.17 | ₩9,914 | ₩10,315 | ₩9,365 | ₩10,021 | +1.08% | 2.6만 |
|---|
| 2026.07.16 | ₩9,900 | ₩10,422 | ₩9,900 | ₩9,967 | +0.68% | 1.3만 |
|---|
| 2026.07.15 | ₩9,566 | ₩9,927 | ₩9,566 | ₩9,927 | +3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩9,298 | ₩9,419 | ₩9,205 | ₩9,338 | +0.43% | 1.4만 |
|---|
| 2026.07.13 | ₩9,793 | ₩9,981 | ₩9,646 | ₩9,820 | +0.27% | 7.5천 |
|---|
| 2026.07.10 | ₩9,887 | ₩10,248 | ₩9,753 | ₩9,967 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩9,218 | ₩9,847 | ₩9,057 | ₩9,847 | +6.82% | 1.2만 |
|---|
| 2026.07.08 | ₩9,164 | ₩9,445 | ₩9,164 | ₩9,445 | +3.07% | 8.1천 |
|---|
| 2026.07.07 | ₩9,633 | ₩9,767 | ₩9,231 | ₩9,231 | -4.17% | 7.8천 |
|---|
| 2026.07.06 | ₩9,499 | ₩9,927 | ₩9,432 | ₩9,713 | +2.25% | 1.6만 |
|---|
| 2026.07.02 | ₩9,874 | ₩10,248 | ₩9,432 | ₩9,432 | -4.47% | 5천 |
|---|
| 2026.07.01 | ₩9,874 | ₩10,034 | ₩9,552 | ₩9,753 | -1.22% | 7.1천 |
|---|
| 2026.06.30 | ₩9,365 | ₩10,034 | ₩9,365 | ₩9,874 | +5.43% | 1.3만 |
|---|
| 2026.06.29 | ₩8,964 | ₩9,780 | ₩8,964 | ₩9,459 | +5.52% | 2.1만 |
|---|
| 2026.06.26 | ₩8,723 | ₩9,111 | ₩8,522 | ₩9,004 | +3.22% | 3.1만 |
|---|
| 2026.06.25 | ₩9,151 | ₩9,566 | ₩8,750 | ₩8,790 | -3.95% | 2.1만 |
|---|
| 2026.06.24 | ₩9,472 | ₩9,847 | ₩9,071 | ₩9,245 | -2.40% | 2.6만 |
|---|
| 2026.06.23 | ₩9,486 | ₩9,753 | ₩9,205 | ₩9,218 | -2.82% | 1만 |
|---|
| 2026.06.22 | ₩10,489 | ₩10,877 | ₩9,432 | ₩9,499 | -9.44% | 4.1만 |
|---|
| 2026.06.18 | ₩9,700 | ₩10,770 | ₩9,673 | ₩10,636 | +9.66% | 6.6만 |
|---|
| 2026.06.17 | ₩9,686 | ₩10,061 | ₩9,552 | ₩9,700 | +0.14% | 27.7만 |
|---|
| 2026.06.16 | ₩9,499 | ₩9,981 | ₩9,205 | ₩9,593 | +0.99% | 13만 |
|---|
| 2026.06.15 | ₩10,342 | ₩10,342 | ₩9,526 | ₩9,526 | -7.89% | 7만 |
|---|
| 2026.06.12 | ₩10,449 | ₩10,502 | ₩10,168 | ₩10,168 | -2.69% | 1.4만 |
|---|
| 2026.06.11 | ₩10,583 | ₩10,650 | ₩10,208 | ₩10,342 | -2.28% | 12.7만 |
|---|
| 2026.06.10 | ₩10,957 | ₩10,957 | ₩10,462 | ₩10,596 | -3.30% | 6.3만 |
|---|
| 2026.06.09 | ₩10,770 | ₩10,797 | ₩10,502 | ₩10,583 | -1.74% | 4.9만 |
|---|
| 2026.06.08 | ₩10,823 | ₩10,917 | ₩10,462 | ₩10,663 | -1.48% | 5.4만 |
|---|
| 2026.06.05 | ₩10,556 | ₩10,770 | ₩10,369 | ₩10,636 | +0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩10,650 | ₩11,238 | ₩10,502 | ₩10,556 | -0.88% | 4.6만 |
|---|
| 2026.06.03 | ₩10,757 | ₩11,051 | ₩10,449 | ₩10,609 | -1.37% | 1.8만 |
|---|
| 2026.06.02 | ₩10,904 | ₩11,305 | ₩10,877 | ₩10,877 | -0.25% | 5.4만 |
|---|
| 2026.06.01 | ₩10,783 | ₩12,175 | ₩10,783 | ₩11,038 | +2.36% | 6.4만 |
|---|
| 2026.05.29 | ₩10,703 | ₩11,185 | ₩10,690 | ₩10,730 | +0.25% | 2.8만 |
|---|
| 2026.05.28 | ₩10,676 | ₩11,613 | ₩10,114 | ₩10,369 | -2.88% | 10.2만 |
|---|
| 2026.05.27 | ₩9,098 | ₩9,151 | ₩8,910 | ₩9,044 | -0.59% | 6.1천 |
|---|
| 2026.05.26 | ₩8,402 | ₩9,098 | ₩8,402 | ₩8,937 | +6.37% | 8천 |
|---|
| 2026.05.22 | ₩9,111 | ₩9,111 | ₩8,482 | ₩8,576 | -5.87% | 7.9천 |
|---|
| 2026.05.21 | ₩8,643 | ₩8,870 | ₩8,643 | ₩8,803 | +1.86% | 4.1천 |
|---|
| 2026.05.20 | ₩8,616 | ₩9,164 | ₩8,616 | ₩8,776 | +1.86% | 5.3천 |
|---|
| 2026.05.19 | ₩8,469 | ₩8,710 | ₩8,268 | ₩8,616 | +1.74% | 1.5만 |
|---|
| 2026.05.18 | ₩8,616 | ₩8,629 | ₩8,201 | ₩8,295 | -3.73% | 2.6만 |
|---|
| 2026.05.15 | ₩8,710 | ₩9,044 | ₩8,442 | ₩8,710 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩9,726 | ₩9,726 | ₩8,991 | ₩9,071 | -6.74% | 8.5천 |
|---|
| 2026.05.13 | ₩9,619 | ₩9,700 | ₩9,379 | ₩9,379 | -2.50% | 6.4천 |
|---|
| 2026.05.12 | ₩10,302 | ₩10,302 | ₩9,365 | ₩9,700 | -5.84% | 2.9만 |
|---|
| 2026.05.11 | ₩9,940 | ₩10,101 | ₩9,365 | ₩9,619 | -3.23% | 1.7만 |
|---|
| 2026.05.08 | ₩9,486 | ₩9,914 | ₩9,392 | ₩9,847 | +3.81% | 1.1만 |
|---|
| 2026.05.07 | ₩9,619 | ₩9,619 | ₩9,325 | ₩9,338 | -2.92% | 9.6천 |
|---|
| 2026.05.06 | ₩10,088 | ₩10,088 | ₩9,566 | ₩9,566 | -5.17% | 7.9천 |
|---|
| 2026.05.05 | ₩10,047 | ₩10,248 | ₩9,820 | ₩9,820 | -2.26% | 1.1만 |
|---|
| 2026.05.04 | ₩10,074 | ₩10,155 | ₩9,767 | ₩9,820 | -2.52% | 6.6천 |
|---|
| 2026.05.01 | ₩10,155 | ₩10,155 | ₩9,740 | ₩9,740 | -4.08% | 4.4천 |
|---|
| 2026.04.30 | ₩10,181 | ₩10,181 | ₩9,499 | ₩9,726 | -4.47% | 6.4천 |
|---|
| 2026.04.29 | ₩9,940 | ₩10,288 | ₩9,900 | ₩10,114 | +1.75% | 3.8천 |
|---|
| 2026.04.28 | ₩10,369 | ₩11,091 | ₩9,914 | ₩9,967 | -3.87% | 6천 |
|---|
| 2026.04.27 | ₩9,633 | ₩11,131 | ₩9,633 | ₩10,476 | +8.75% | 2.5만 |
|---|
| 2026.04.24 | ₩9,017 | ₩9,686 | ₩9,017 | ₩9,686 | +7.42% | 7.7천 |
|---|
| 2026.04.23 | ₩9,740 | ₩9,740 | ₩8,884 | ₩8,937 | -8.24% | 3.4만 |
|---|
| 2026.04.22 | ₩10,516 | ₩10,650 | ₩9,874 | ₩9,914 | -5.73% | 2.4만 |
|---|
| 2026.04.21 | ₩11,145 | ₩11,586 | ₩10,302 | ₩10,342 | -7.20% | 2.3만 |
|---|
| 2026.04.20 | ₩10,837 | ₩11,666 | ₩10,837 | ₩11,145 | +2.84% | 2.5만 |
|---|
| 2026.04.17 | ₩10,636 | ₩10,984 | ₩10,636 | ₩10,837 | +1.89% | 9.8천 |
|---|
| 2026.04.16 | ₩10,569 | ₩10,636 | ₩9,847 | ₩10,636 | +0.63% | 2.7만 |
|---|
| 2026.04.15 | ₩9,539 | ₩10,730 | ₩9,539 | ₩10,569 | +10.80% | 1.7만 |
|---|
| 2026.04.14 | ₩9,793 | ₩9,900 | ₩9,258 | ₩9,579 | -2.19% | 1.3만 |
|---|
| 2026.04.13 | ₩10,315 | ₩10,315 | ₩9,405 | ₩9,432 | -8.56% | 1.8만 |
|---|
| 2026.04.10 | ₩10,047 | ₩10,181 | ₩9,940 | ₩9,940 | -1.07% | 1.6만 |
|---|
| 2026.04.09 | ₩9,900 | ₩10,021 | ₩9,566 | ₩10,007 | +1.08% | 1.7만 |
|---|
| 2026.04.08 | ₩9,673 | ₩10,034 | ₩9,512 | ₩9,512 | -1.66% | 3.3만 |
|---|
| 2026.04.07 | ₩9,713 | ₩10,021 | ₩9,619 | ₩9,780 | +0.69% | 2.3만 |
|---|
| 2026.04.06 | ₩9,191 | ₩9,900 | ₩9,044 | ₩9,633 | +4.80% | 1.9만 |
|---|
| 2026.04.02 | ₩9,472 | ₩10,021 | ₩9,044 | ₩9,164 | -3.25% | 1.8만 |
|---|
| 2026.04.01 | ₩9,552 | ₩10,047 | ₩9,445 | ₩9,445 | -1.12% | 5.8천 |
|---|
| 2026.03.31 | ₩9,780 | ₩9,780 | ₩9,272 | ₩9,285 | -5.06% | 7.2천 |
|---|
| 2026.03.30 | ₩9,472 | ₩9,619 | ₩9,365 | ₩9,486 | +0.14% | 8.2천 |
|---|
| 2026.03.27 | ₩9,512 | ₩9,753 | ₩9,272 | ₩9,633 | +1.27% | 6.4천 |
|---|
| 2026.03.26 | ₩9,392 | ₩9,767 | ₩9,392 | ₩9,646 | +2.71% | 6.3천 |
|---|
| 2026.03.25 | ₩9,552 | ₩9,914 | ₩9,258 | ₩9,512 | -0.42% | 5.2천 |
|---|
| 2026.03.24 | ₩9,499 | ₩10,021 | ₩9,245 | ₩9,646 | +1.55% | 2.3만 |
|---|
| 2026.03.23 | ₩9,847 | ₩10,114 | ₩9,352 | ₩9,445 | -4.08% | 4만 |
|---|
| 2026.03.20 | ₩9,071 | ₩9,981 | ₩9,071 | ₩9,579 | +5.60% | 5.4만 |
|---|
| 2026.03.19 | ₩9,619 | ₩9,633 | ₩8,897 | ₩9,205 | -4.31% | 6.1만 |
|---|
| 2026.03.18 | ₩10,369 | ₩10,369 | ₩9,379 | ₩9,633 | -7.10% | 3.7만 |
|---|
| 2026.03.17 | ₩9,700 | ₩10,449 | ₩9,593 | ₩9,606 | -0.97% | 3.1만 |
|---|
| 2026.03.16 | ₩8,750 | ₩9,659 | ₩8,750 | ₩9,472 | +8.26% | 1.2만 |
|---|
| 2026.03.13 | ₩9,633 | ₩9,874 | ₩8,522 | ₩8,763 | -9.03% | 1.6만 |
|---|
| 2026.03.12 | ₩9,272 | ₩9,847 | ₩9,272 | ₩9,472 | +2.16% | 1.2만 |
|---|
| 2026.03.11 | ₩9,740 | ₩9,981 | ₩9,445 | ₩9,606 | -1.37% | 3.2만 |
|---|
| 2026.03.10 | ₩9,325 | ₩10,435 | ₩9,325 | ₩9,606 | +3.01% | 1.3만 |
|---|
| 2026.03.09 | ₩9,419 | ₩9,874 | ₩9,419 | ₩9,753 | +3.55% | 1.1만 |
|---|
| 2026.03.06 | ₩9,338 | ₩9,874 | ₩9,325 | ₩9,700 | +3.87% | 1.2만 |
|---|
| 2026.03.05 | ₩9,900 | ₩9,994 | ₩9,392 | ₩9,392 | -5.14% | 1.5만 |
|---|
| 2026.03.04 | ₩8,964 | ₩9,646 | ₩8,964 | ₩9,445 | +5.37% | 1.1만 |
|---|
| 2026.03.03 | ₩8,897 | ₩8,964 | ₩8,161 | ₩8,937 | +0.45% | 4만 |
|---|
| 2026.03.02 | ₩9,098 | ₩9,245 | ₩9,017 | ₩9,017 | -0.88% | 2.8천 |
|---|
| 2026.02.27 | ₩9,098 | ₩9,111 | ₩9,098 | ₩9,111 | +0.15% | 3.6천 |
|---|
| 2026.02.26 | ₩8,884 | ₩9,673 | ₩8,884 | ₩9,151 | +3.01% | 1.2만 |
|---|
| 2026.02.25 | ₩9,432 | ₩9,432 | ₩8,843 | ₩8,897 | -5.67% | 6.7천 |
|---|
| 2026.02.24 | ₩9,633 | ₩10,302 | ₩9,191 | ₩9,191 | -4.58% | 1.9만 |
|---|
| 2026.02.23 | ₩10,342 | ₩10,342 | ₩9,499 | ₩10,074 | -2.59% | 2.6만 |
|---|
| 2026.02.20 | ₩10,556 | ₩10,556 | ₩9,927 | ₩10,221 | -3.17% | 1.2만 |
|---|
| 2026.02.19 | ₩9,512 | ₩10,569 | ₩9,512 | ₩10,315 | +8.44% | 1.7만 |
|---|
| 2026.02.18 | ₩10,195 | ₩10,195 | ₩9,633 | ₩9,833 | -3.54% | 1.1만 |
|---|
| 2026.02.17 | ₩9,486 | ₩10,890 | ₩9,486 | ₩9,606 | +1.27% | 2.6만 |
|---|
| 2026.02.13 | ₩10,355 | ₩10,623 | ₩9,472 | ₩10,034 | -3.10% | 1.1만 |
|---|
| 2026.02.12 | ₩10,529 | ₩10,529 | ₩9,445 | ₩9,445 | -10.29% | 1.8만 |
|---|
| 2026.02.11 | ₩9,566 | ₩10,155 | ₩9,566 | ₩10,074 | +5.31% | 5.1천 |
|---|
| 2026.02.10 | ₩10,181 | ₩10,810 | ₩9,419 | ₩9,472 | -6.96% | 3만 |
|---|
| 2026.02.09 | ₩9,860 | ₩11,064 | ₩9,860 | ₩9,887 | +0.27% | 3.8만 |
|---|
| 2026.02.06 | ₩9,940 | ₩11,506 | ₩9,740 | ₩10,021 | +0.81% | 5만 |
|---|
| 2026.02.05 | ₩10,730 | ₩11,800 | ₩9,753 | ₩9,847 | -8.23% | 2.6만 |
|---|
| 2026.02.04 | ₩11,439 | ₩11,867 | ₩10,609 | ₩10,810 | -5.50% | 2.5만 |
|---|
| 2026.02.03 | ₩11,439 | ₩11,546 | ₩11,131 | ₩11,546 | +0.94% | 3만 |
|---|
| 2026.02.02 | ₩11,412 | ₩11,907 | ₩11,412 | ₩11,466 | +0.47% | 3.1만 |
|---|
| 2026.01.30 | ₩11,372 | ₩11,867 | ₩11,305 | ₩11,305 | -0.59% | 1.3만 |
|---|
| 2026.01.29 | ₩11,640 | ₩12,028 | ₩11,305 | ₩11,305 | -2.87% | 1.7만 |
|---|
| 2026.01.28 | ₩11,599 | ₩12,028 | ₩11,599 | ₩11,666 | +0.58% | 1.9만 |
|---|
| 2026.01.27 | ₩11,653 | ₩11,880 | ₩11,425 | ₩11,599 | -0.46% | 1.8만 |
|---|
| 2026.01.26 | ₩12,135 | ₩12,135 | ₩11,439 | ₩11,653 | -3.97% | 3.2만 |
|---|
| 2026.01.23 | ₩11,506 | ₩12,308 | ₩11,506 | ₩12,028 | +4.53% | 1.6만 |
|---|
| 2026.01.22 | ₩12,121 | ₩12,496 | ₩11,559 | ₩11,720 | -3.31% | 4.7만 |
|---|
| 2026.01.21 | ₩11,466 | ₩12,135 | ₩11,412 | ₩11,720 | +2.22% | 3만 |
|---|
| 2026.01.20 | ₩11,425 | ₩11,840 | ₩11,051 | ₩11,452 | +0.23% | 2.1만 |
|---|
| 2026.01.16 | ₩11,439 | ₩11,680 | ₩10,743 | ₩11,439 | 0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩11,292 | ₩11,546 | ₩11,038 | ₩11,533 | +2.13% | 2.1만 |
|---|
| 2026.01.14 | ₩10,516 | ₩11,733 | ₩10,516 | ₩11,492 | +9.29% | 6.9만 |
|---|
| 2026.01.13 | ₩11,024 | ₩11,238 | ₩10,904 | ₩10,904 | -1.09% | 1.4만 |
|---|
| 2026.01.12 | ₩11,145 | ₩11,211 | ₩10,328 | ₩11,024 | -1.08% | 1.8만 |
|---|
| 2026.01.09 | ₩10,676 | ₩11,292 | ₩10,208 | ₩11,011 | +3.13% | 21.1만 |
|---|
| 2026.01.08 | ₩9,619 | ₩11,519 | ₩9,606 | ₩10,650 | +10.71% | 11.9만 |
|---|
| 2026.01.07 | ₩9,272 | ₩9,646 | ₩9,031 | ₩9,526 | +2.74% | 4.7만 |
|---|
| 2026.01.06 | ₩9,124 | ₩9,365 | ₩8,964 | ₩9,044 | -0.88% | 1.4만 |
|---|
| 2026.01.05 | ₩8,964 | ₩8,964 | ₩8,710 | ₩8,710 | -2.84% | 4.6천 |
|---|
| 2026.01.02 | ₩8,696 | ₩9,004 | ₩8,696 | ₩8,817 | +1.38% | 1만 |
|---|
| 2025.12.31 | ₩9,004 | ₩9,004 | ₩8,696 | ₩8,696 | -3.42% | 2.2만 |
|---|
| 2025.12.30 | ₩9,004 | ₩9,365 | ₩8,790 | ₩8,870 | -1.49% | 8.6천 |
|---|
| 2025.12.29 | ₩8,870 | ₩9,057 | ₩8,870 | ₩9,031 | +1.81% | 1.7천 |
|---|
| 2025.12.26 | ₩9,031 | ₩9,084 | ₩8,710 | ₩9,057 | +0.30% | 1.6만 |
|---|
| 2025.12.24 | ₩9,111 | ₩9,178 | ₩9,004 | ₩9,178 | +0.73% | 2.6천 |
|---|
| 2025.12.23 | ₩9,057 | ₩9,352 | ₩8,736 | ₩9,151 | +1.03% | 1.3만 |
|---|
| 2025.12.22 | ₩9,499 | ₩9,633 | ₩9,111 | ₩9,111 | -4.08% | 1.3만 |
|---|
| 2025.12.19 | ₩9,432 | ₩9,633 | ₩9,338 | ₩9,552 | +1.28% | 7.4천 |
|---|
| 2025.12.18 | ₩9,633 | ₩9,633 | ₩9,432 | ₩9,579 | -0.56% | 3.3천 |
|---|
| 2025.12.17 | ₩9,365 | ₩9,633 | ₩9,312 | ₩9,606 | +2.57% | 6.8천 |
|---|
| 2025.12.16 | ₩9,084 | ₩9,633 | ₩8,803 | ₩9,633 | +6.04% | 9.1천 |
|---|
| 2025.12.15 | ₩8,803 | ₩9,579 | ₩8,763 | ₩9,499 | +7.90% | 1.3만 |
|---|
| 2025.12.12 | ₩8,723 | ₩8,776 | ₩8,710 | ₩8,776 | +0.61% | 2.8천 |
|---|
| 2025.12.11 | ₩8,803 | ₩8,937 | ₩8,803 | ₩8,910 | +1.22% | 3.5천 |
|---|
| 2025.12.10 | ₩9,111 | ₩9,124 | ₩8,723 | ₩8,977 | -1.47% | 3.7천 |
|---|
| 2025.12.09 | ₩9,231 | ₩9,566 | ₩8,830 | ₩8,991 | -2.61% | 5.8천 |
|---|
| 2025.12.08 | ₩8,977 | ₩8,977 | ₩8,977 | ₩8,977 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩9,071 | ₩9,151 | ₩8,977 | ₩8,977 | -1.03% | 3.7천 |
|---|
| 2025.12.04 | ₩9,472 | ₩9,472 | ₩9,472 | ₩9,472 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩8,830 | ₩9,472 | ₩8,616 | ₩9,472 | +7.27% | 1.3만 |
|---|
| 2025.12.02 | ₩8,629 | ₩9,365 | ₩8,562 | ₩9,098 | +5.43% | 9.1천 |
|---|
| 2025.12.01 | ₩9,164 | ₩9,499 | ₩8,763 | ₩9,071 | -1.02% | 5.1천 |
|---|
| 2025.11.28 | ₩8,897 | ₩9,231 | ₩8,683 | ₩9,231 | +3.76% | 8.3천 |
|---|
| 2025.11.26 | ₩9,164 | ₩9,231 | ₩8,897 | ₩8,977 | -2.04% | 2.8천 |
|---|
| 2025.11.25 | ₩8,562 | ₩9,191 | ₩8,562 | ₩9,191 | +7.34% | 2.2천 |
|---|
| 2025.11.24 | ₩8,603 | ₩8,763 | ₩8,188 | ₩8,643 | +0.47% | 2.6천 |
|---|
| 2025.11.21 | ₩8,188 | ₩8,910 | ₩8,188 | ₩8,750 | +6.86% | 2.1만 |
|---|
| 2025.11.20 | ₩8,696 | ₩8,857 | ₩8,161 | ₩8,188 | -5.85% | 1.2만 |
|---|
| 2025.11.19 | ₩8,469 | ₩8,469 | ₩8,375 | ₩8,415 | -0.63% | 6.6천 |
|---|
| 2025.11.18 | ₩8,656 | ₩8,656 | ₩8,442 | ₩8,562 | -1.08% | 6.2천 |
|---|
| 2025.11.17 | ₩8,589 | ₩9,218 | ₩8,589 | ₩8,603 | +0.16% | 7.7천 |
|---|
| 2025.11.14 | ₩8,817 | ₩8,897 | ₩8,603 | ₩8,603 | -2.43% | 1.5만 |
|---|
| 2025.11.13 | ₩9,419 | ₩9,713 | ₩8,817 | ₩8,817 | -6.39% | 5.2천 |
|---|
| 2025.11.12 | ₩9,178 | ₩9,245 | ₩8,924 | ₩8,924 | -2.77% | 7.8천 |
|---|
| 2025.11.11 | ₩9,606 | ₩9,780 | ₩9,057 | ₩9,057 | -5.71% | 1.7만 |
|---|
| 2025.11.10 | ₩10,542 | ₩10,556 | ₩9,673 | ₩9,673 | -8.25% | 9.9천 |
|---|
| 2025.11.07 | ₩9,218 | ₩10,516 | ₩8,589 | ₩10,516 | +14.08% | 8.5만 |
|---|
| 2025.11.06 | ₩9,272 | ₩9,365 | ₩8,656 | ₩9,231 | -0.43% | 3.3만 |
|---|
| 2025.11.05 | ₩9,245 | ₩9,365 | ₩8,817 | ₩9,031 | -2.32% | 6.1만 |
|---|
| 2025.11.04 | ₩9,820 | ₩10,262 | ₩9,552 | ₩9,900 | +0.82% | 6.4천 |
|---|
| 2025.11.03 | ₩9,740 | ₩10,195 | ₩9,659 | ₩10,101 | +3.71% | 3.2천 |
|---|
| 2025.10.31 | ₩10,275 | ₩10,275 | ₩9,686 | ₩9,847 | -4.17% | 2.8천 |
|---|
| 2025.10.30 | ₩10,221 | ₩10,221 | ₩9,967 | ₩9,994 | -2.23% | 4.8천 |
|---|
| 2025.10.29 | ₩10,328 | ₩10,328 | ₩9,860 | ₩10,302 | -0.26% | 5.6천 |
|---|
| 2025.10.28 | ₩9,914 | ₩10,502 | ₩9,914 | ₩10,262 | +3.51% | 2.5천 |
|---|
| 2025.10.27 | ₩10,435 | ₩10,489 | ₩9,900 | ₩9,900 | -5.13% | 4.1천 |
|---|
| 2025.10.24 | ₩10,395 | ₩10,395 | ₩9,633 | ₩9,860 | -5.15% | 2.6천 |
|---|
| 2025.10.23 | ₩10,235 | ₩10,235 | ₩9,539 | ₩9,767 | -4.58% | 1.2만 |
|---|
| 2025.10.22 | ₩9,713 | ₩10,516 | ₩9,526 | ₩9,526 | -1.93% | 4.9천 |
|---|
| 2025.10.21 | ₩9,847 | ₩10,342 | ₩9,847 | ₩10,047 | +2.04% | 1.4만 |
|---|
| 2025.10.20 | ₩10,114 | ₩10,757 | ₩9,887 | ₩9,900 | -2.12% | 3.1천 |
|---|
| 2025.10.17 | ₩10,395 | ₩10,395 | ₩9,847 | ₩9,847 | -5.28% | 1.6만 |
|---|
| 2025.10.16 | ₩11,104 | ₩11,104 | ₩10,047 | ₩10,395 | -6.39% | 2.8천 |
|---|
| 2025.10.15 | ₩10,435 | ₩10,971 | ₩10,288 | ₩10,435 | 0.00% | 9.1천 |
|---|
| 2025.10.14 | ₩10,636 | ₩10,690 | ₩9,927 | ₩10,462 | -1.64% | 3.5만 |
|---|
| 2025.10.13 | ₩10,810 | ₩10,810 | ₩10,395 | ₩10,395 | -3.84% | 1.1만 |
|---|
| 2025.10.10 | ₩10,556 | ₩10,904 | ₩10,556 | ₩10,623 | +0.63% | 2.7만 |
|---|