시장 데이터를 불러오는 중
전체 종목
스캔소스 과거 주가
ScanSource, Inc. - Common Stock · SCSC · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ScanSource, Inc. - Common Stock · SCSC · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,776 | ₩81,484 | ₩78,042 | ₩81,298 | +3.20% | 19.7만 |
| 2026.10.08 | ₩79,683 | ₩80,497 | ₩78,376 | ₩78,936 | -0.94% | 33.9만 |
| 2026.10.07 | ₩80,564 | ₩81,244 | ₩79,456 | ₩79,630 | -1.16% | 22.8만 |
| 2026.10.06 | ₩81,525 | ₩81,778 | ₩80,604 | ₩81,311 | -0.26% | 20.5만 |
| 2026.10.05 | ₩82,579 | ₩84,286 | ₩80,964 | ₩81,404 | -1.42% | 27만 |
| 2026.10.02 | ₩83,713 | ₩84,553 | ₩81,871 | ₩82,365 | -1.61% | 27.8만 |
| 2026.10.01 | ₩78,336 | ₩83,179 | ₩78,336 | ₩83,019 | +5.98% | 66.1만 |
| 2026.09.30 | ₩77,201 | ₩78,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,362 |
| +1.50% |
| 30.6만 |
| 2026.09.29 | ₩77,081 | ₩77,562 | ₩76,187 | ₩77,188 | +0.14% | 19.9만 |
|---|
| 2026.09.28 | ₩77,388 | ₩77,388 | ₩76,134 | ₩77,095 | -0.38% | 12만 |
|---|
| 2026.09.25 | ₩78,122 | ₩79,096 | ₩77,708 | ₩77,789 | -0.43% | 18.9만 |
|---|
| 2026.09.24 | ₩77,388 | ₩77,855 | ₩75,160 | ₩77,482 | +0.12% | 21.4만 |
|---|
| 2026.09.23 | ₩76,801 | ₩78,923 | ₩76,241 | ₩78,042 | +1.62% | 18.1만 |
|---|
| 2026.09.22 | ₩77,068 | ₩78,469 | ₩76,601 | ₩77,055 | -0.02% | 18.7만 |
|---|
| 2026.09.21 | ₩76,921 | ₩77,068 | ₩75,654 | ₩76,441 | -0.62% | 23.9만 |
|---|
| 2026.09.18 | ₩77,161 | ₩77,588 | ₩75,213 | ₩75,894 | -1.64% | 63.2만 |
|---|
| 2026.09.17 | ₩76,561 | ₩77,148 | ₩76,161 | ₩76,921 | +0.47% | 20.4만 |
|---|
| 2026.09.16 | ₩76,708 | ₩77,575 | ₩74,773 | ₩75,680 | -1.34% | 30.8만 |
|---|
| 2026.09.15 | ₩76,988 | ₩78,416 | ₩76,321 | ₩76,895 | -0.12% | 19.1만 |
|---|
| 2026.09.14 | ₩77,241 | ₩78,456 | ₩76,388 | ₩78,175 | +1.21% | 21.3만 |
|---|
| 2026.09.11 | ₩74,933 | ₩78,175 | ₩74,426 | ₩77,642 | +3.61% | 25.9만 |
|---|
| 2026.09.10 | ₩75,934 | ₩76,828 | ₩73,385 | ₩74,093 | -2.42% | 32.7만 |
|---|
| 2026.09.09 | ₩76,761 | ₩77,281 | ₩75,840 | ₩76,001 | -0.99% | 27.6만 |
|---|
| 2026.09.08 | ₩78,029 | ₩78,029 | ₩76,481 | ₩76,975 | -1.35% | 38.9만 |
|---|
| 2026.09.04 | ₩76,428 | ₩78,189 | ₩75,934 | ₩78,029 | +2.09% | 28.3만 |
|---|
| 2026.09.03 | ₩75,574 | ₩77,388 | ₩74,866 | ₩77,201 | +2.15% | 23.7만 |
|---|
| 2026.09.02 | ₩75,040 | ₩76,334 | ₩74,079 | ₩75,574 | +0.71% | 32.1만 |
|---|
| 2026.09.01 | ₩75,467 | ₩76,468 | ₩74,439 | ₩75,040 | -0.57% | 19.8만 |
|---|
| 2026.08.31 | ₩75,280 | ₩76,895 | ₩74,173 | ₩76,174 | +1.19% | 31.6만 |
|---|
| 2026.08.28 | ₩77,588 | ₩79,136 | ₩75,147 | ₩75,454 | -2.75% | 19.8만 |
|---|
| 2026.08.27 | ₩74,893 | ₩77,615 | ₩74,813 | ₩77,522 | +3.51% | 21.5만 |
|---|
| 2026.08.26 | ₩74,840 | ₩75,520 | ₩73,385 | ₩74,947 | +0.14% | 28.1만 |
|---|
| 2026.08.25 | ₩72,865 | ₩75,000 | ₩71,731 | ₩74,973 | +2.89% | 38.4만 |
|---|
| 2026.08.24 | ₩72,131 | ₩74,506 | ₩71,264 | ₩72,225 | +0.13% | 42만 |
|---|
| 2026.08.21 | ₩74,693 | ₩75,000 | ₩71,584 | ₩72,518 | -2.91% | 54.6만 |
|---|
| 2026.08.20 | ₩86,515 | ₩89,103 | ₩74,720 | ₩75,240 | -13.03% | 108.8만 |
|---|
| 2026.08.19 | ₩70,036 | ₩70,797 | ₩68,088 | ₩68,609 | -2.04% | 30만 |
|---|
| 2026.08.18 | ₩68,755 | ₩70,050 | ₩67,768 | ₩69,770 | +1.47% | 24만 |
|---|
| 2026.08.17 | ₩67,435 | ₩69,129 | ₩65,927 | ₩68,996 | +2.31% | 25.4만 |
|---|
| 2026.08.14 | ₩70,263 | ₩71,424 | ₩70,036 | ₩70,970 | +1.01% | 18.4만 |
|---|
| 2026.08.13 | ₩70,290 | ₩70,623 | ₩69,249 | ₩69,823 | -0.66% | 26.2만 |
|---|
| 2026.08.12 | ₩69,289 | ₩69,729 | ₩67,621 | ₩69,356 | +0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩72,318 | ₩74,520 | ₩68,929 | ₩69,182 | -4.34% | 33.6만 |
|---|
| 2026.08.10 | ₩73,185 | ₩73,959 | ₩71,878 | ₩72,038 | -1.57% | 27.6만 |
|---|
| 2026.08.07 | ₩76,147 | ₩77,068 | ₩72,905 | ₩73,319 | -3.71% | 24.9만 |
|---|
| 2026.08.06 | ₩75,894 | ₩77,789 | ₩75,253 | ₩75,974 | +0.11% | 38.3만 |
|---|
| 2026.08.05 | ₩78,576 | ₩78,576 | ₩76,348 | ₩76,548 | -2.58% | 26.8만 |
|---|
| 2026.08.04 | ₩76,761 | ₩79,523 | ₩76,761 | ₩78,576 | +2.36% | 22.6만 |
|---|
| 2026.08.03 | ₩76,668 | ₩77,909 | ₩75,534 | ₩76,227 | -0.57% | 18.6만 |
|---|
| 2026.07.31 | ₩75,267 | ₩76,401 | ₩73,212 | ₩75,547 | +0.37% | 23.5만 |
|---|
| 2026.07.30 | ₩77,148 | ₩77,815 | ₩75,053 | ₩75,360 | -2.32% | 17.4만 |
|---|
| 2026.07.29 | ₩76,201 | ₩78,642 | ₩76,201 | ₩76,561 | +0.47% | 17.9만 |
|---|
| 2026.07.28 | ₩74,480 | ₩76,814 | ₩74,119 | ₩76,414 | +2.60% | 14.1만 |
|---|
| 2026.07.27 | ₩73,772 | ₩74,746 | ₩72,878 | ₩74,213 | +0.60% | 12.7만 |
|---|
| 2026.07.24 | ₩73,025 | ₩74,359 | ₩72,145 | ₩73,225 | +0.27% | 24.3만 |
|---|
| 2026.07.23 | ₩72,625 | ₩73,332 | ₩71,304 | ₩71,891 | -1.01% | 26.5만 |
|---|
| 2026.07.22 | ₩73,572 | ₩74,506 | ₩72,331 | ₩73,145 | -0.58% | 19.1만 |
|---|
| 2026.07.21 | ₩72,491 | ₩74,306 | ₩72,491 | ₩74,066 | +2.17% | 12.9만 |
|---|
| 2026.07.20 | ₩73,239 | ₩73,586 | ₩71,477 | ₩72,371 | -1.18% | 17.1만 |
|---|
| 2026.07.17 | ₩72,024 | ₩73,252 | ₩71,984 | ₩73,105 | +1.50% | 19.6만 |
|---|
| 2026.07.16 | ₩70,904 | ₩73,279 | ₩70,904 | ₩72,972 | +2.92% | 18.8만 |
|---|
| 2026.07.15 | ₩72,038 | ₩72,291 | ₩69,529 | ₩71,170 | -1.20% | 16.4만 |
|---|
| 2026.07.14 | ₩72,331 | ₩72,812 | ₩71,251 | ₩71,904 | -0.59% | 12.7만 |
|---|
| 2026.07.13 | ₩71,184 | ₩72,491 | ₩70,957 | ₩71,864 | +0.96% | 16.6만 |
|---|
| 2026.07.10 | ₩71,437 | ₩71,904 | ₩70,557 | ₩70,824 | -0.86% | 17만 |
|---|
| 2026.07.09 | ₩69,062 | ₩71,331 | ₩67,861 | ₩71,331 | +3.28% | 17.1만 |
|---|
| 2026.07.08 | ₩68,075 | ₩69,156 | ₩67,314 | ₩68,889 | +1.20% | 18.2만 |
|---|
| 2026.07.07 | ₩68,315 | ₩69,583 | ₩66,874 | ₩68,755 | +0.64% | 19.5만 |
|---|
| 2026.07.06 | ₩67,875 | ₩68,809 | ₩67,608 | ₩68,569 | +1.02% | 17.4만 |
|---|
| 2026.07.02 | ₩69,716 | ₩69,876 | ₩67,488 | ₩67,875 | -2.64% | 20.2만 |
|---|
| 2026.07.01 | ₩70,357 | ₩70,904 | ₩69,689 | ₩69,863 | -0.70% | 20.7만 |
|---|
| 2026.06.30 | ₩68,248 | ₩69,943 | ₩68,248 | ₩69,503 | +1.84% | 18.4만 |
|---|
| 2026.06.29 | ₩67,848 | ₩68,702 | ₩67,048 | ₩68,422 | +0.85% | 24만 |
|---|
| 2026.06.26 | ₩67,114 | ₩68,382 | ₩66,794 | ₩67,875 | +1.13% | 56.9만 |
|---|
| 2026.06.25 | ₩66,981 | ₩67,781 | ₩66,380 | ₩67,421 | +0.66% | 18만 |
|---|
| 2026.06.24 | ₩65,940 | ₩66,914 | ₩65,633 | ₩66,327 | +0.59% | 17.8만 |
|---|
| 2026.06.23 | ₩65,380 | ₩66,634 | ₩64,739 | ₩65,633 | +0.39% | 18.4만 |
|---|
| 2026.06.22 | ₩66,220 | ₩66,901 | ₩65,647 | ₩65,820 | -0.60% | 25.3만 |
|---|
| 2026.06.18 | ₩66,114 | ₩66,714 | ₩65,300 | ₩66,220 | +0.16% | 50만 |
|---|
| 2026.06.17 | ₩65,380 | ₩65,980 | ₩64,312 | ₩64,899 | -0.73% | 26.7만 |
|---|
| 2026.06.16 | ₩66,167 | ₩66,927 | ₩65,607 | ₩65,740 | -0.65% | 16.5만 |
|---|
| 2026.06.15 | ₩67,368 | ₩67,568 | ₩65,486 | ₩65,847 | -2.26% | 18만 |
|---|
| 2026.06.12 | ₩66,100 | ₩67,288 | ₩65,019 | ₩66,727 | +0.95% | 13.9만 |
|---|
| 2026.06.11 | ₩65,460 | ₩66,287 | ₩63,592 | ₩66,100 | +0.98% | 16.5만 |
|---|
| 2026.06.10 | ₩65,420 | ₩66,300 | ₩64,966 | ₩65,193 | -0.35% | 16.6만 |
|---|
| 2026.06.09 | ₩64,352 | ₩65,673 | ₩62,951 | ₩65,206 | +1.33% | 24.4만 |
|---|
| 2026.06.08 | ₩62,498 | ₩64,953 | ₩61,537 | ₩64,246 | +2.80% | 24.2만 |
|---|
| 2026.06.05 | ₩63,018 | ₩63,325 | ₩61,524 | ₩62,324 | -1.10% | 24.2만 |
|---|
| 2026.06.04 | ₩61,991 | ₩63,378 | ₩61,390 | ₩63,298 | +2.11% | 22만 |
|---|
| 2026.06.03 | ₩63,752 | ₩63,752 | ₩60,416 | ₩61,203 | -4.00% | 29.6만 |
|---|
| 2026.06.02 | ₩64,286 | ₩64,979 | ₩63,752 | ₩64,152 | -0.21% | 32.6만 |
|---|
| 2026.06.01 | ₩61,524 | ₩64,339 | ₩60,403 | ₩64,219 | +4.38% | 21.9만 |
|---|
| 2026.05.29 | ₩61,364 | ₩63,125 | ₩61,110 | ₩61,737 | +0.61% | 25.2만 |
|---|
| 2026.05.28 | ₩60,710 | ₩61,377 | ₩60,243 | ₩61,137 | +0.70% | 16.9만 |
|---|
| 2026.05.27 | ₩60,390 | ₩61,390 | ₩59,896 | ₩60,590 | +0.33% | 19.1만 |
|---|
| 2026.05.26 | ₩59,189 | ₩60,536 | ₩59,189 | ₩59,976 | +1.33% | 29.6만 |
|---|
| 2026.05.22 | ₩57,201 | ₩59,082 | ₩57,201 | ₩58,828 | +2.85% | 14.7만 |
|---|
| 2026.05.21 | ₩56,974 | ₩57,254 | ₩56,267 | ₩56,960 | -0.02% | 20.4만 |
|---|
| 2026.05.20 | ₩56,760 | ₩57,934 | ₩56,347 | ₩57,507 | +1.32% | 15.4만 |
|---|
| 2026.05.19 | ₩56,707 | ₩57,321 | ₩56,347 | ₩56,680 | -0.05% | 30.8만 |
|---|
| 2026.05.18 | ₩56,347 | ₩57,881 | ₩55,720 | ₩57,334 | +1.75% | 17.7만 |
|---|
| 2026.05.15 | ₩56,106 | ₩57,307 | ₩56,053 | ₩56,187 | +0.14% | 30.9만 |
|---|
| 2026.05.14 | ₩56,720 | ₩57,881 | ₩55,933 | ₩57,267 | +0.96% | 21.2만 |
|---|
| 2026.05.13 | ₩57,908 | ₩58,441 | ₩54,545 | ₩56,053 | -3.20% | 47만 |
|---|
| 2026.05.12 | ₩58,215 | ₩58,642 | ₩57,708 | ₩58,041 | -0.30% | 32.1만 |
|---|
| 2026.05.11 | ₩61,243 | ₩62,231 | ₩58,228 | ₩58,348 | -4.73% | 30.9만 |
|---|
| 2026.05.08 | ₩58,014 | ₩61,497 | ₩57,894 | ₩61,243 | +5.57% | 39.6만 |
|---|
| 2026.05.07 | ₩57,708 | ₩60,776 | ₩54,866 | ₩57,761 | +0.09% | 46.1만 |
|---|
| 2026.05.06 | ₩56,747 | ₩56,934 | ₩54,385 | ₩54,612 | -3.76% | 28.3만 |
|---|
| 2026.05.05 | ₩55,226 | ₩56,520 | ₩55,226 | ₩56,347 | +2.03% | 19.9만 |
|---|
| 2026.05.04 | ₩54,812 | ₩56,293 | ₩53,865 | ₩55,066 | +0.46% | 23.4만 |
|---|
| 2026.05.01 | ₩55,199 | ₩55,813 | ₩53,945 | ₩54,906 | -0.53% | 24.1만 |
|---|
| 2026.04.30 | ₩53,771 | ₩55,026 | ₩53,291 | ₩54,866 | +2.03% | 21.5만 |
|---|
| 2026.04.29 | ₩54,065 | ₩54,332 | ₩53,518 | ₩53,771 | -0.54% | 24.5만 |
|---|
| 2026.04.28 | ₩54,385 | ₩54,892 | ₩53,812 | ₩54,279 | -0.20% | 25.1만 |
|---|
| 2026.04.27 | ₩53,892 | ₩54,826 | ₩50,516 | ₩54,252 | +0.67% | 33.4만 |
|---|
| 2026.04.24 | ₩53,211 | ₩54,198 | ₩52,584 | ₩53,945 | +1.38% | 15.5만 |
|---|
| 2026.04.23 | ₩53,985 | ₩54,505 | ₩52,397 | ₩53,291 | -1.29% | 27.1만 |
|---|
| 2026.04.22 | ₩54,078 | ₩54,665 | ₩53,705 | ₩53,852 | -0.42% | 15.8만 |
|---|
| 2026.04.21 | ₩52,491 | ₩54,719 | ₩52,090 | ₩53,905 | +2.69% | 25.1만 |
|---|
| 2026.04.20 | ₩52,571 | ₩53,171 | ₩52,370 | ₩52,531 | -0.08% | 12.2만 |
|---|
| 2026.04.17 | ₩52,424 | ₩53,358 | ₩51,690 | ₩52,771 | +0.66% | 16.7만 |
|---|
| 2026.04.16 | ₩50,556 | ₩51,743 | ₩50,462 | ₩51,477 | +1.82% | 17.9만 |
|---|
| 2026.04.15 | ₩51,183 | ₩51,543 | ₩50,783 | ₩50,956 | -0.44% | 15.3만 |
|---|
| 2026.04.14 | ₩52,317 | ₩53,051 | ₩51,503 | ₩51,517 | -1.53% | 18.6만 |
|---|
| 2026.04.13 | ₩50,569 | ₩52,411 | ₩50,396 | ₩52,250 | +3.32% | 15.6만 |
|---|
| 2026.04.10 | ₩51,103 | ₩51,250 | ₩50,462 | ₩50,823 | -0.55% | 13.3만 |
|---|
| 2026.04.09 | ₩50,716 | ₩51,610 | ₩50,609 | ₩50,983 | +0.53% | 21.4만 |
|---|
| 2026.04.08 | ₩51,650 | ₩52,250 | ₩50,769 | ₩50,916 | -1.42% | 23.3만 |
|---|
| 2026.04.07 | ₩49,102 | ₩49,955 | ₩48,821 | ₩49,595 | +1.01% | 24.2만 |
|---|
| 2026.04.06 | ₩48,741 | ₩49,288 | ₩48,314 | ₩49,235 | +1.01% | 14.9만 |
|---|
| 2026.04.02 | ₩47,967 | ₩49,542 | ₩47,834 | ₩48,688 | +1.50% | 21.1만 |
|---|
| 2026.04.01 | ₩48,861 | ₩49,675 | ₩48,474 | ₩48,768 | -0.19% | 21.9만 |
|---|
| 2026.03.31 | ₩48,635 | ₩49,102 | ₩47,287 | ₩48,434 | -0.41% | 21.3만 |
|---|
| 2026.03.30 | ₩48,474 | ₩48,675 | ₩47,660 | ₩47,874 | -1.24% | 19.3만 |
|---|
| 2026.03.27 | ₩48,675 | ₩48,848 | ₩47,967 | ₩48,101 | -1.18% | 20만 |
|---|
| 2026.03.26 | ₩48,635 | ₩49,542 | ₩48,248 | ₩49,088 | +0.93% | 24.4만 |
|---|
| 2026.03.25 | ₩49,262 | ₩49,755 | ₩48,301 | ₩49,048 | -0.43% | 17만 |
|---|
| 2026.03.24 | ₩47,460 | ₩49,382 | ₩47,087 | ₩48,955 | +3.15% | 20.9만 |
|---|
| 2026.03.23 | ₩47,834 | ₩48,621 | ₩46,873 | ₩47,981 | +0.31% | 19.8만 |
|---|
| 2026.03.20 | ₩46,833 | ₩47,033 | ₩45,779 | ₩46,206 | -1.34% | 51.7만 |
|---|
| 2026.03.19 | ₩45,125 | ₩47,314 | ₩45,085 | ₩46,700 | +3.49% | 23.7만 |
|---|
| 2026.03.18 | ₩46,753 | ₩47,340 | ₩45,499 | ₩45,726 | -2.20% | 26.4만 |
|---|
| 2026.03.17 | ₩47,727 | ₩48,248 | ₩47,033 | ₩47,447 | -0.59% | 15.3만 |
|---|
| 2026.03.16 | ₩48,194 | ₩48,474 | ₩47,274 | ₩47,300 | -1.85% | 23.4만 |
|---|
| 2026.03.13 | ₩48,114 | ₩48,675 | ₩47,127 | ₩47,821 | -0.61% | 19.7만 |
|---|
| 2026.03.12 | ₩47,354 | ₩48,808 | ₩47,354 | ₩47,967 | +1.30% | 20.1만 |
|---|
| 2026.03.11 | ₩47,847 | ₩48,675 | ₩47,701 | ₩48,261 | +0.86% | 17.6만 |
|---|
| 2026.03.10 | ₩47,674 | ₩49,328 | ₩47,674 | ₩48,301 | +1.32% | 20.1만 |
|---|
| 2026.03.09 | ₩47,487 | ₩48,274 | ₩46,887 | ₩48,141 | +1.38% | 21.1만 |
|---|
| 2026.03.06 | ₩48,621 | ₩49,142 | ₩47,460 | ₩48,288 | -0.69% | 19.5만 |
|---|
| 2026.03.05 | ₩50,356 | ₩50,609 | ₩49,435 | ₩50,262 | -0.19% | 26.7만 |
|---|
| 2026.03.04 | ₩49,755 | ₩51,116 | ₩49,542 | ₩50,823 | +2.15% | 17.5만 |
|---|
| 2026.03.03 | ₩47,994 | ₩49,742 | ₩47,554 | ₩49,462 | +3.06% | 16.3만 |
|---|
| 2026.03.02 | ₩48,261 | ₩49,355 | ₩48,208 | ₩49,222 | +1.99% | 15.3만 |
|---|
| 2026.02.27 | ₩48,701 | ₩49,222 | ₩48,168 | ₩49,075 | +0.77% | 18.1만 |
|---|
| 2026.02.26 | ₩49,368 | ₩50,062 | ₩49,128 | ₩49,609 | +0.49% | 19.4만 |
|---|
| 2026.02.25 | ₩48,875 | ₩49,435 | ₩48,087 | ₩49,195 | +0.66% | 14.7만 |
|---|
| 2026.02.24 | ₩47,994 | ₩49,128 | ₩47,994 | ₩48,288 | +0.61% | 18.7만 |
|---|
| 2026.02.23 | ₩49,702 | ₩49,742 | ₩47,434 | ₩47,767 | -3.89% | 25.9만 |
|---|
| 2026.02.20 | ₩49,422 | ₩51,156 | ₩49,115 | ₩49,689 | +0.54% | 19.9만 |
|---|
| 2026.02.19 | ₩49,208 | ₩50,249 | ₩49,102 | ₩49,702 | +1.00% | 24만 |
|---|
| 2026.02.18 | ₩48,474 | ₩50,036 | ₩48,474 | ₩49,702 | +2.53% | 22.7만 |
|---|
| 2026.02.17 | ₩49,315 | ₩49,835 | ₩48,034 | ₩48,808 | -1.03% | 21.8만 |
|---|
| 2026.02.13 | ₩46,700 | ₩47,941 | ₩46,446 | ₩47,660 | +2.06% | 25.4만 |
|---|
| 2026.02.12 | ₩47,007 | ₩47,460 | ₩45,045 | ₩46,246 | -1.62% | 26.1만 |
|---|
| 2026.02.11 | ₩48,808 | ₩49,942 | ₩45,792 | ₩46,259 | -5.22% | 24.4만 |
|---|
| 2026.02.10 | ₩50,396 | ₩51,250 | ₩48,861 | ₩48,981 | -2.81% | 23.5만 |
|---|
| 2026.02.09 | ₩51,276 | ₩51,957 | ₩49,835 | ₩50,142 | -2.21% | 28.9만 |
|---|
| 2026.02.06 | ₩49,195 | ₩52,837 | ₩49,195 | ₩51,223 | +4.12% | 74.7만 |
|---|
| 2026.02.05 | ₩49,288 | ₩53,585 | ₩47,420 | ₩48,514 | -1.57% | 62만 |
|---|
| 2026.02.04 | ₩58,708 | ₩60,349 | ₩58,428 | ₩59,149 | +0.75% | 28.9만 |
|---|
| 2026.02.03 | ₩58,762 | ₩59,669 | ₩57,588 | ₩58,615 | -0.25% | 23.7만 |
|---|
| 2026.02.02 | ₩57,334 | ₩59,442 | ₩56,587 | ₩58,962 | +2.84% | 18.9만 |
|---|
| 2026.01.30 | ₩56,106 | ₩57,708 | ₩55,853 | ₩57,361 | +2.24% | 21.6만 |
|---|
| 2026.01.29 | ₩55,399 | ₩56,880 | ₩55,399 | ₩56,787 | +2.50% | 15.5만 |
|---|
| 2026.01.28 | ₩55,172 | ₩56,093 | ₩54,732 | ₩55,306 | +0.24% | 15만 |
|---|
| 2026.01.27 | ₩54,879 | ₩55,213 | ₩53,838 | ₩54,879 | 0.00% | 18.6만 |
|---|
| 2026.01.26 | ₩54,292 | ₩55,039 | ₩53,345 | ₩54,772 | +0.88% | 17.5만 |
|---|
| 2026.01.23 | ₩54,919 | ₩55,172 | ₩53,691 | ₩54,319 | -1.09% | 19.2만 |
|---|
| 2026.01.22 | ₩55,213 | ₩55,746 | ₩55,026 | ₩55,306 | +0.17% | 18만 |
|---|
| 2026.01.21 | ₩52,998 | ₩55,479 | ₩52,998 | ₩54,932 | +3.65% | 15.5만 |
|---|
| 2026.01.20 | ₩53,758 | ₩54,439 | ₩52,491 | ₩52,584 | -2.18% | 22.4만 |
|---|
| 2026.01.16 | ₩55,960 | ₩56,440 | ₩54,812 | ₩55,119 | -1.50% | 16.7만 |
|---|
| 2026.01.15 | ₩55,079 | ₩56,347 | ₩55,079 | ₩56,093 | +1.84% | 11.2만 |
|---|
| 2026.01.14 | ₩55,226 | ₩55,680 | ₩54,786 | ₩55,052 | -0.31% | 14.9만 |
|---|
| 2026.01.13 | ₩55,066 | ₩55,906 | ₩54,999 | ₩55,319 | +0.46% | 14.7만 |
|---|
| 2026.01.12 | ₩54,052 | ₩55,079 | ₩53,531 | ₩54,892 | +1.56% | 14.2만 |
|---|
| 2026.01.09 | ₩53,865 | ₩54,705 | ₩53,398 | ₩54,412 | +1.02% | 21.6만 |
|---|
| 2026.01.08 | ₩52,357 | ₩54,705 | ₩52,357 | ₩53,958 | +3.06% | 32.6만 |
|---|
| 2026.01.07 | ₩53,011 | ₩53,078 | ₩51,517 | ₩52,824 | -0.35% | 23.5만 |
|---|
| 2026.01.06 | ₩52,210 | ₩52,824 | ₩51,623 | ₩52,677 | +0.89% | 13.8만 |
|---|
| 2026.01.05 | ₩52,144 | ₩53,024 | ₩52,144 | ₩52,571 | +0.82% | 12.3만 |
|---|
| 2026.01.02 | ₩52,357 | ₩52,944 | ₩51,703 | ₩52,117 | -0.46% | 13.3만 |
|---|
| 2025.12.31 | ₩52,811 | ₩52,851 | ₩52,064 | ₩52,117 | -1.31% | 10만 |
|---|
| 2025.12.30 | ₩53,184 | ₩53,278 | ₩52,731 | ₩52,757 | -0.80% | 10만 |
|---|
| 2025.12.29 | ₩52,784 | ₩53,184 | ₩52,370 | ₩53,158 | +0.71% | 14.8만 |
|---|
| 2025.12.26 | ₩52,851 | ₩53,144 | ₩52,451 | ₩52,984 | +0.25% | 10.8만 |
|---|
| 2025.12.24 | ₩52,811 | ₩53,371 | ₩52,771 | ₩53,024 | +0.40% | 7.9만 |
|---|
| 2025.12.23 | ₩53,238 | ₩53,638 | ₩52,704 | ₩52,744 | -0.93% | 23만 |
|---|
| 2025.12.22 | ₩54,799 | ₩55,533 | ₩53,358 | ₩53,398 | -2.56% | 15.1만 |
|---|
| 2025.12.19 | ₩55,279 | ₩56,040 | ₩54,612 | ₩54,799 | -0.87% | 89.1만 |
|---|
| 2025.12.18 | ₩56,026 | ₩56,320 | ₩55,066 | ₩55,479 | -0.98% | 22.5만 |
|---|
| 2025.12.17 | ₩55,466 | ₩56,360 | ₩51,903 | ₩55,359 | -0.19% | 21만 |
|---|
| 2025.12.16 | ₩54,332 | ₩56,093 | ₩53,478 | ₩55,693 | +2.50% | 19.5만 |
|---|
| 2025.12.15 | ₩56,106 | ₩56,533 | ₩54,145 | ₩54,252 | -3.31% | 24.7만 |
|---|
| 2025.12.12 | ₩57,054 | ₩57,921 | ₩55,599 | ₩55,933 | -1.96% | 19.5만 |
|---|
| 2025.12.11 | ₩56,533 | ₩57,281 | ₩56,066 | ₩57,040 | +0.90% | 18만 |
|---|
| 2025.12.10 | ₩54,812 | ₩56,640 | ₩54,238 | ₩56,320 | +2.75% | 15.5만 |
|---|
| 2025.12.09 | ₩54,292 | ₩55,279 | ₩53,451 | ₩54,812 | +0.96% | 14.1만 |
|---|
| 2025.12.08 | ₩55,226 | ₩55,226 | ₩54,105 | ₩54,332 | -1.62% | 16.2만 |
|---|
| 2025.12.05 | ₩54,999 | ₩55,373 | ₩54,292 | ₩54,639 | -0.66% | 18.3만 |
|---|
| 2025.12.04 | ₩55,746 | ₩56,307 | ₩55,199 | ₩55,239 | -0.91% | 12.9만 |
|---|
| 2025.12.03 | ₩55,853 | ₩56,360 | ₩54,946 | ₩55,746 | -0.19% | 19.4만 |
|---|
| 2025.12.02 | ₩55,279 | ₩56,173 | ₩54,746 | ₩55,866 | +1.06% | 17.2만 |
|---|
| 2025.12.01 | ₩54,545 | ₩55,226 | ₩54,225 | ₩54,919 | +0.68% | 12.2만 |
|---|
| 2025.11.28 | ₩55,333 | ₩55,706 | ₩54,639 | ₩54,866 | -0.84% | 7.4만 |
|---|
| 2025.11.26 | ₩54,986 | ₩55,800 | ₩54,639 | ₩55,146 | +0.29% | 23.3만 |
|---|
| 2025.11.25 | ₩54,065 | ₩55,559 | ₩53,385 | ₩54,879 | +1.51% | 20.6만 |
|---|
| 2025.11.24 | ₩52,837 | ₩53,958 | ₩52,317 | ₩53,638 | +1.52% | 13만 |
|---|
| 2025.11.21 | ₩50,422 | ₩53,211 | ₩50,049 | ₩52,717 | +4.55% | 17.6만 |
|---|
| 2025.11.20 | ₩52,090 | ₩53,691 | ₩49,849 | ₩50,329 | -3.38% | 14.6만 |
|---|
| 2025.11.19 | ₩51,637 | ₩52,064 | ₩51,223 | ₩51,410 | -0.44% | 13.7만 |
|---|
| 2025.11.18 | ₩51,717 | ₩52,290 | ₩51,183 | ₩51,623 | -0.18% | 15.4만 |
|---|
| 2025.11.17 | ₩54,065 | ₩54,772 | ₩51,396 | ₩51,757 | -4.27% | 13.2만 |
|---|
| 2025.11.14 | ₩53,998 | ₩54,492 | ₩53,585 | ₩54,319 | +0.59% | 15.3만 |
|---|
| 2025.11.13 | ₩54,746 | ₩56,000 | ₩54,198 | ₩54,452 | -0.54% | 20.2만 |
|---|
| 2025.11.12 | ₩54,359 | ₩55,800 | ₩54,359 | ₩55,333 | +1.79% | 14.9만 |
|---|
| 2025.11.11 | ₩54,946 | ₩55,226 | ₩54,118 | ₩54,238 | -1.29% | 15.1만 |
|---|
| 2025.11.10 | ₩55,039 | ₩55,239 | ₩53,945 | ₩55,092 | +0.10% | 17.5만 |
|---|
| 2025.11.07 | ₩54,826 | ₩54,959 | ₩53,224 | ₩54,172 | -1.19% | 21.6만 |
|---|
| 2025.11.06 | ₩49,849 | ₩55,933 | ₩48,034 | ₩54,959 | +10.25% | 28.7만 |
|---|
| 2025.11.05 | ₩54,852 | ₩55,933 | ₩54,639 | ₩55,866 | +1.85% | 17.5만 |
|---|
| 2025.11.04 | ₩55,626 | ₩55,626 | ₩54,279 | ₩54,799 | -1.49% | 15.4만 |
|---|
| 2025.11.03 | ₩57,054 | ₩57,161 | ₩56,093 | ₩56,413 | -1.12% | 23.9만 |
|---|
| 2025.10.31 | ₩56,347 | ₩57,828 | ₩56,147 | ₩57,254 | +1.61% | 14.6만 |
|---|
| 2025.10.30 | ₩55,826 | ₩56,880 | ₩55,800 | ₩56,387 | +1.00% | 14.1만 |
|---|
| 2025.10.29 | ₩56,187 | ₩56,854 | ₩55,613 | ₩56,053 | -0.24% | 22.8만 |
|---|
| 2025.10.28 | ₩56,133 | ₩56,840 | ₩55,533 | ₩56,467 | +0.59% | 8만 |
|---|
| 2025.10.27 | ₩57,467 | ₩58,041 | ₩56,413 | ₩56,547 | -1.60% | 11.1만 |
|---|
| 2025.10.24 | ₩57,921 | ₩57,961 | ₩57,054 | ₩57,254 | -1.15% | 12만 |
|---|
| 2025.10.23 | ₩56,493 | ₩57,708 | ₩56,360 | ₩57,214 | +1.28% | 9.8만 |
|---|
| 2025.10.22 | ₩57,307 | ₩57,521 | ₩56,080 | ₩56,493 | -1.42% | 13.3만 |
|---|
| 2025.10.21 | ₩56,467 | ₩57,641 | ₩56,467 | ₩57,307 | +1.49% | 9.7만 |
|---|
| 2025.10.20 | ₩56,066 | ₩57,067 | ₩55,933 | ₩56,880 | +1.45% | 9.5만 |
|---|
| 2025.10.17 | ₩55,453 | ₩55,946 | ₩55,132 | ₩55,493 | +0.07% | 12.9만 |
|---|
| 2025.10.16 | ₩56,854 | ₩57,201 | ₩55,533 | ₩55,546 | -2.30% | 15.8만 |
|---|
| 2025.10.15 | ₩56,854 | ₩58,001 | ₩56,400 | ₩56,854 | 0.00% | 18.7만 |
|---|
| 2025.10.14 | ₩54,305 | ₩56,413 | ₩54,305 | ₩56,120 | +3.34% | 15.4만 |
|---|
| 2025.10.13 | ₩54,839 | ₩55,373 | ₩54,212 | ₩54,986 | +0.27% | 10.6만 |
|---|
| 2025.10.10 | ₩55,346 | ₩55,399 | ₩53,731 | ₩53,972 | -2.48% | 15.5만 |
|---|