시장 데이터를 불러오는 중
전체 종목
E W 스크립스 과거 주가
E.W. Scripps Company (The) - Class A Common Stock · SSP · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
E.W. Scripps Company (The) - Class A Common Stock · SSP · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,875 | ₩3,969 | ₩3,808 | ₩3,835 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,808 | ₩3,996 | ₩3,701 | ₩3,875 | +1.76% | 83만 |
| 2026.10.07 | ₩3,862 | ₩3,875 | ₩3,741 | ₩3,808 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,701 | ₩3,969 | ₩3,701 | ₩3,915 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,674 | ₩3,714 | ₩3,553 | ₩3,647 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,607 | ₩3,768 | ₩3,540 | ₩3,674 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,486 | ₩3,620 | ₩3,366 | ₩3,540 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,513 | ₩3,553 | ₩3,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,486 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,580 | ₩3,701 | ₩3,460 | ₩3,500 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,714 | ₩3,795 | ₩3,580 | ₩3,607 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,835 | ₩3,848 | ₩3,687 | ₩3,701 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,076 | ₩4,143 | ₩3,835 | ₩3,848 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,157 | ₩4,264 | ₩4,036 | ₩4,050 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,210 | ₩4,277 | ₩4,157 | ₩4,184 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,050 | ₩4,331 | ₩4,050 | ₩4,143 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,063 | ₩4,090 | ₩3,996 | ₩4,050 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,264 | ₩4,291 | ₩4,063 | ₩4,103 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,304 | ₩4,345 | ₩4,143 | ₩4,210 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,251 | ₩4,398 | ₩4,130 | ₩4,304 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,224 | ₩4,358 | ₩4,197 | ₩4,237 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,224 | ₩4,358 | ₩4,103 | ₩4,237 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,184 | ₩4,425 | ₩4,130 | ₩4,157 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,264 | ₩4,264 | ₩4,143 | ₩4,210 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,385 | ₩4,398 | ₩4,184 | ₩4,304 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,398 | ₩4,532 | ₩4,331 | ₩4,425 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,425 | ₩4,586 | ₩4,331 | ₩4,465 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,371 | ₩4,546 | ₩4,251 | ₩4,358 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,398 | ₩4,559 | ₩4,264 | ₩4,371 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,532 | ₩4,532 | ₩4,224 | ₩4,438 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,251 | ₩4,398 | ₩4,251 | ₩4,371 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,170 | ₩4,345 | ₩4,143 | ₩4,277 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,412 | ₩4,438 | ₩4,184 | ₩4,224 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,412 | ₩4,519 | ₩4,358 | ₩4,412 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,385 | ₩4,586 | ₩4,358 | ₩4,452 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,398 | ₩4,519 | ₩4,345 | ₩4,385 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,586 | ₩4,599 | ₩4,385 | ₩4,412 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,452 | ₩4,693 | ₩4,425 | ₩4,640 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,385 | ₩4,586 | ₩4,331 | ₩4,425 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,479 | ₩4,599 | ₩4,251 | ₩4,371 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,492 | ₩4,693 | ₩4,465 | ₩4,626 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,532 | ₩4,666 | ₩4,438 | ₩4,492 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,385 | ₩4,586 | ₩4,385 | ₩4,546 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,586 | ₩4,586 | ₩4,090 | ₩4,438 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,398 | ₩4,908 | ₩4,385 | ₩4,465 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,848 | ₩5,162 | ₩3,553 | ₩4,452 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,848 | ₩4,371 | ₩3,822 | ₩3,956 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,768 | ₩3,902 | ₩3,741 | ₩3,848 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,768 | ₩3,862 | ₩3,768 | ₩3,822 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,795 | ₩3,996 | ₩3,755 | ₩3,781 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,741 | ₩3,808 | ₩3,728 | ₩3,768 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,889 | ₩3,915 | ₩3,567 | ₩3,795 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,117 | ₩4,143 | ₩3,915 | ₩3,956 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,023 | ₩4,157 | ₩3,996 | ₩4,130 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,170 | ₩4,170 | ₩3,969 | ₩3,969 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,929 | ₩4,117 | ₩3,889 | ₩4,009 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,170 | ₩4,224 | ₩3,889 | ₩3,942 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,331 | ₩4,371 | ₩4,117 | ₩4,251 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,291 | ₩4,438 | ₩4,210 | ₩4,371 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,398 | ₩4,452 | ₩4,157 | ₩4,345 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,103 | ₩4,224 | ₩4,036 | ₩4,157 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,197 | ₩4,251 | ₩4,050 | ₩4,197 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,755 | ₩4,331 | ₩3,755 | ₩4,143 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,929 | ₩3,982 | ₩3,755 | ₩3,768 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,050 | ₩4,157 | ₩3,875 | ₩3,982 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,889 | ₩4,117 | ₩3,795 | ₩4,050 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,184 | ₩4,224 | ₩3,875 | ₩3,875 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,184 | ₩4,251 | ₩4,117 | ₩4,224 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,210 | ₩4,291 | ₩4,157 | ₩4,224 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,184 | ₩4,318 | ₩4,103 | ₩4,184 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,170 | ₩4,358 | ₩4,143 | ₩4,184 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,862 | ₩4,331 | ₩3,741 | ₩4,184 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,875 | ₩3,875 | ₩3,661 | ₩3,714 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,848 | ₩3,929 | ₩3,674 | ₩3,822 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,553 | ₩3,902 | ₩3,540 | ₩3,889 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,768 | ₩3,768 | ₩3,527 | ₩3,553 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,781 | ₩3,902 | ₩3,741 | ₩3,768 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,755 | ₩3,875 | ₩3,741 | ₩3,795 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,687 | ₩3,808 | ₩3,620 | ₩3,781 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,540 | ₩3,701 | ₩3,352 | ₩3,687 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,875 | ₩3,915 | ₩3,540 | ₩3,553 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,889 | ₩3,969 | ₩3,808 | ₩3,862 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,023 | ₩4,076 | ₩3,875 | ₩3,875 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,090 | ₩4,090 | ₩3,915 | ₩4,009 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,117 | ₩4,130 | ₩3,956 | ₩4,050 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,532 | ₩4,546 | ₩4,130 | ₩4,143 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,626 | ₩4,733 | ₩4,412 | ₩4,532 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,586 | ₩4,653 | ₩4,505 | ₩4,572 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,492 | ₩4,626 | ₩4,425 | ₩4,572 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,827 | ₩4,921 | ₩4,412 | ₩4,479 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,586 | ₩4,894 | ₩4,331 | ₩4,774 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,586 | ₩4,640 | ₩4,532 | ₩4,613 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,546 | ₩4,733 | ₩4,546 | ₩4,613 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,640 | ₩4,707 | ₩4,546 | ₩4,546 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,505 | ₩4,720 | ₩4,465 | ₩4,693 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,586 | ₩4,653 | ₩4,465 | ₩4,559 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,586 | ₩4,613 | ₩4,452 | ₩4,586 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,747 | ₩4,814 | ₩4,559 | ₩4,586 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,425 | ₩4,707 | ₩4,385 | ₩4,680 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,318 | ₩4,559 | ₩4,264 | ₩4,452 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,693 | ₩4,854 | ₩4,318 | ₩4,331 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,572 | ₩4,774 | ₩4,519 | ₩4,693 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,666 | ₩4,867 | ₩4,438 | ₩4,532 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,680 | ₩4,814 | ₩4,626 | ₩4,733 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,774 | ₩4,800 | ₩4,599 | ₩4,666 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,948 | ₩5,189 | ₩4,774 | ₩4,774 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,994 | ₩6,034 | ₩4,854 | ₩5,082 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,101 | ₩6,637 | ₩5,618 | ₩6,088 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,637 | ₩6,651 | ₩6,141 | ₩6,275 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,691 | ₩6,932 | ₩6,611 | ₩6,611 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,557 | ₩6,731 | ₩6,463 | ₩6,597 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,678 | ₩6,705 | ₩6,329 | ₩6,517 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,423 | ₩6,731 | ₩6,262 | ₩6,664 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,994 | ₩6,477 | ₩5,900 | ₩6,423 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,115 | ₩6,128 | ₩5,927 | ₩5,980 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,182 | ₩6,329 | ₩6,047 | ₩6,208 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,342 | ₩6,490 | ₩6,182 | ₩6,208 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,503 | ₩6,570 | ₩6,289 | ₩6,369 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,772 | ₩6,825 | ₩6,410 | ₩6,517 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,664 | ₩6,825 | ₩6,517 | ₩6,758 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,946 | ₩7,227 | ₩6,597 | ₩6,611 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,530 | ₩7,093 | ₩6,477 | ₩6,919 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,530 | ₩6,825 | ₩6,396 | ₩6,624 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,436 | ₩6,584 | ₩6,208 | ₩6,410 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,860 | ₩6,785 | ₩5,860 | ₩6,450 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,685 | ₩6,007 | ₩5,685 | ₩5,860 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,457 | ₩5,900 | ₩5,390 | ₩5,752 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,377 | ₩5,525 | ₩5,297 | ₩5,511 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,297 | ₩5,431 | ₩5,203 | ₩5,377 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,203 | ₩5,390 | ₩5,162 | ₩5,323 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,149 | ₩5,230 | ₩5,015 | ₩5,109 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,881 | ₩5,216 | ₩4,881 | ₩5,189 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,747 | ₩4,948 | ₩4,707 | ₩4,894 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,069 | ₩5,095 | ₩4,760 | ₩4,787 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,189 | ₩5,203 | ₩4,841 | ₩4,988 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,055 | ₩5,203 | ₩4,921 | ₩5,082 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,800 | ₩5,055 | ₩4,720 | ₩5,002 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,666 | ₩4,948 | ₩4,666 | ₩4,854 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,707 | ₩4,854 | ₩4,626 | ₩4,747 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,975 | ₩5,028 | ₩4,546 | ₩4,640 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,626 | ₩5,216 | ₩4,626 | ₩5,055 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,425 | ₩4,800 | ₩4,425 | ₩4,519 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,412 | ₩4,532 | ₩4,358 | ₩4,385 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,867 | ₩4,867 | ₩4,412 | ₩4,532 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,203 | ₩5,270 | ₩4,814 | ₩4,854 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,377 | ₩5,390 | ₩5,162 | ₩5,203 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,457 | ₩5,578 | ₩5,136 | ₩5,323 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,833 | ₩5,940 | ₩5,417 | ₩5,457 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,302 | ₩6,356 | ₩5,417 | ₩5,592 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,168 | ₩6,369 | ₩5,900 | ₩5,900 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,396 | ₩6,396 | ₩5,699 | ₩6,168 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,195 | ₩6,410 | ₩5,967 | ₩6,128 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,806 | ₩6,034 | ₩5,484 | ₩5,913 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,203 | ₩5,793 | ₩5,095 | ₩5,511 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩5,015 | ₩5,323 | ₩4,881 | ₩5,243 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,417 | ₩5,417 | ₩5,028 | ₩5,176 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,921 | ₩5,592 | ₩4,760 | ₩5,565 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,894 | ₩5,216 | ₩4,894 | ₩4,948 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,720 | ₩4,867 | ₩4,572 | ₩4,867 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,626 | ₩4,841 | ₩4,626 | ₩4,653 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,948 | ₩4,948 | ₩4,546 | ₩4,626 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,908 | ₩5,002 | ₩4,814 | ₩4,975 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,774 | ₩4,921 | ₩4,774 | ₩4,921 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,613 | ₩4,841 | ₩4,572 | ₩4,827 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,666 | ₩4,720 | ₩4,425 | ₩4,599 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,747 | ₩4,800 | ₩4,599 | ₩4,666 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,908 | ₩4,988 | ₩4,613 | ₩4,747 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,109 | ₩5,297 | ₩4,841 | ₩4,881 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,841 | ₩5,216 | ₩4,827 | ₩5,082 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,693 | ₩5,109 | ₩4,693 | ₩4,854 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,452 | ₩4,626 | ₩4,385 | ₩4,546 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,559 | ₩4,586 | ₩4,371 | ₩4,371 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,586 | ₩4,640 | ₩4,492 | ₩4,586 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,733 | ₩4,733 | ₩4,438 | ₩4,586 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,492 | ₩5,002 | ₩4,438 | ₩4,707 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,599 | ₩4,680 | ₩4,465 | ₩4,492 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,532 | ₩4,666 | ₩4,425 | ₩4,640 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,693 | ₩4,760 | ₩4,465 | ₩4,505 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,532 | ₩4,653 | ₩4,465 | ₩4,599 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,599 | ₩4,626 | ₩4,519 | ₩4,519 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,666 | ₩4,720 | ₩4,572 | ₩4,626 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,666 | ₩4,760 | ₩4,559 | ₩4,680 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,720 | ₩4,760 | ₩4,465 | ₩4,586 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,787 | ₩4,827 | ₩4,693 | ₩4,720 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,028 | ₩5,122 | ₩4,814 | ₩4,827 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,867 | ₩5,028 | ₩4,800 | ₩4,948 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,867 | ₩4,908 | ₩4,787 | ₩4,881 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,908 | ₩5,028 | ₩4,787 | ₩4,908 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,894 | ₩4,988 | ₩4,841 | ₩4,894 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,935 | ₩4,988 | ₩4,800 | ₩4,894 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,961 | ₩5,082 | ₩4,854 | ₩4,935 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,230 | ₩5,323 | ₩4,854 | ₩5,015 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,364 | ₩5,377 | ₩5,162 | ₩5,203 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,297 | ₩5,471 | ₩5,256 | ₩5,431 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,337 | ₩5,431 | ₩5,297 | ₩5,297 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,350 | ₩5,444 | ₩5,283 | ₩5,350 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,323 | ₩5,390 | ₩5,162 | ₩5,364 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,256 | ₩5,350 | ₩5,176 | ₩5,283 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,364 | ₩5,404 | ₩5,230 | ₩5,310 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,364 | ₩5,444 | ₩5,203 | ₩5,364 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,310 | ₩5,457 | ₩5,256 | ₩5,457 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,195 | ₩6,249 | ₩5,364 | ₩5,444 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,410 | ₩6,517 | ₩6,128 | ₩6,302 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,155 | ₩6,678 | ₩6,115 | ₩6,423 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,423 | ₩6,570 | ₩6,074 | ₩6,101 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,887 | ₩6,450 | ₩5,846 | ₩6,289 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,887 | ₩5,980 | ₩5,726 | ₩5,913 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,544 | ₩6,557 | ₩5,820 | ₩5,887 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,383 | ₩6,611 | ₩6,289 | ₩6,570 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,342 | ₩6,477 | ₩6,141 | ₩6,342 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,047 | ₩6,450 | ₩5,820 | ₩6,356 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,833 | ₩6,128 | ₩5,350 | ₩6,061 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,486 | ₩4,507 | ₩4,355 | ₩4,386 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,547 | ₩4,597 | ₩4,275 | ₩4,486 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,376 | ₩4,688 | ₩4,355 | ₩4,587 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,285 | ₩4,557 | ₩4,224 | ₩4,406 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,285 | ₩4,436 | ₩4,204 | ₩4,275 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,446 | ₩4,476 | ₩4,154 | ₩4,265 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,396 | ₩4,537 | ₩4,325 | ₩4,456 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,678 | ₩4,708 | ₩4,265 | ₩4,416 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,124 | ₩4,950 | ₩3,841 | ₩4,466 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,912 | ₩4,224 | ₩3,902 | ₩4,154 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,265 | ₩4,497 | ₩3,952 | ₩3,992 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,577 | ₩4,940 | ₩4,245 | ₩4,275 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,396 | ₩4,708 | ₩4,245 | ₩4,416 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,720 | ₩4,476 | ₩3,458 | ₩4,315 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,075 | ₩3,105 | ₩2,944 | ₩3,085 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,055 | ₩3,206 | ₩2,984 | ₩3,156 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,035 | ₩3,125 | ₩2,964 | ₩3,095 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,843 | ₩3,055 | ₩2,752 | ₩3,015 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,581 | ₩2,863 | ₩2,541 | ₩2,843 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,158 | ₩2,883 | ₩2,057 | ₩2,581 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,137 | ₩2,289 | ₩2,037 | ₩2,067 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,198 | ₩2,208 | ₩2,057 | ₩2,127 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,349 | ₩2,349 | ₩2,137 | ₩2,188 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,430 | ₩2,500 | ₩2,359 | ₩2,369 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,329 | ₩2,450 | ₩2,329 | ₩2,450 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,309 | ₩2,389 | ₩2,279 | ₩2,329 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,460 | ₩2,480 | ₩2,289 | ₩2,339 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,420 | ₩2,561 | ₩2,400 | ₩2,490 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,369 | ₩2,490 | ₩2,369 | ₩2,420 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,420 | ₩2,440 | ₩2,349 | ₩2,369 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,400 | ₩2,420 | ₩2,359 | ₩2,400 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,349 | ₩2,430 | ₩2,329 | ₩2,400 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,289 | ₩2,359 | ₩2,248 | ₩2,349 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,218 | ₩2,299 | ₩2,218 | ₩2,289 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,218 | ₩2,228 | ₩2,168 | ₩2,188 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,299 | ₩2,319 | ₩2,147 | ₩2,228 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,329 | ₩2,339 | ₩2,258 | ₩2,299 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,258 | ₩2,319 | ₩2,218 | ₩2,309 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,309 | ₩2,319 | ₩2,238 | ₩2,258 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,359 | ₩2,369 | ₩2,238 | ₩2,289 | -2.99% | 104.9만 |
|---|