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 | ₩3,858 | ₩3,952 | ₩3,791 | ₩3,818 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,791 | ₩3,978 | ₩3,685 | ₩3,858 | +1.76% | 83만 |
| 2026.10.07 | ₩3,845 | ₩3,858 | ₩3,725 | ₩3,791 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,685 | ₩3,952 | ₩3,685 | ₩3,898 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,658 | ₩3,698 | ₩3,538 | ₩3,631 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,591 | ₩3,751 | ₩3,524 | ₩3,658 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,471 | ₩3,604 | ₩3,351 | ₩3,524 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,498 | ₩3,538 | ₩3,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,471 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,564 | ₩3,685 | ₩3,444 | ₩3,484 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,698 | ₩3,778 | ₩3,564 | ₩3,591 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,818 | ₩3,831 | ₩3,671 | ₩3,685 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,058 | ₩4,125 | ₩3,818 | ₩3,831 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,138 | ₩4,245 | ₩4,018 | ₩4,032 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,192 | ₩4,259 | ₩4,138 | ₩4,165 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,032 | ₩4,312 | ₩4,032 | ₩4,125 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,045 | ₩4,072 | ₩3,978 | ₩4,032 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,245 | ₩4,272 | ₩4,045 | ₩4,085 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,285 | ₩4,325 | ₩4,125 | ₩4,192 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,232 | ₩4,379 | ₩4,112 | ₩4,285 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,205 | ₩4,339 | ₩4,178 | ₩4,219 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,205 | ₩4,339 | ₩4,085 | ₩4,219 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,165 | ₩4,405 | ₩4,112 | ₩4,138 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,245 | ₩4,245 | ₩4,125 | ₩4,192 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,365 | ₩4,379 | ₩4,165 | ₩4,285 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,379 | ₩4,512 | ₩4,312 | ₩4,405 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,405 | ₩4,566 | ₩4,312 | ₩4,445 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,352 | ₩4,526 | ₩4,232 | ₩4,339 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,379 | ₩4,539 | ₩4,245 | ₩4,352 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,512 | ₩4,512 | ₩4,205 | ₩4,419 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,232 | ₩4,379 | ₩4,232 | ₩4,352 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,152 | ₩4,325 | ₩4,125 | ₩4,259 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,392 | ₩4,419 | ₩4,165 | ₩4,205 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,392 | ₩4,499 | ₩4,339 | ₩4,392 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,365 | ₩4,566 | ₩4,339 | ₩4,432 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,379 | ₩4,499 | ₩4,325 | ₩4,365 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,566 | ₩4,579 | ₩4,365 | ₩4,392 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,432 | ₩4,672 | ₩4,405 | ₩4,619 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,365 | ₩4,566 | ₩4,312 | ₩4,405 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,459 | ₩4,579 | ₩4,232 | ₩4,352 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,472 | ₩4,672 | ₩4,445 | ₩4,606 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,512 | ₩4,646 | ₩4,419 | ₩4,472 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,365 | ₩4,566 | ₩4,365 | ₩4,526 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,566 | ₩4,566 | ₩4,072 | ₩4,419 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,379 | ₩4,886 | ₩4,365 | ₩4,445 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,831 | ₩5,140 | ₩3,538 | ₩4,432 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,831 | ₩4,352 | ₩3,805 | ₩3,938 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,751 | ₩3,885 | ₩3,725 | ₩3,831 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,751 | ₩3,845 | ₩3,751 | ₩3,805 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,778 | ₩3,978 | ₩3,738 | ₩3,765 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,725 | ₩3,791 | ₩3,711 | ₩3,751 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,871 | ₩3,898 | ₩3,551 | ₩3,778 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,098 | ₩4,125 | ₩3,898 | ₩3,938 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,005 | ₩4,138 | ₩3,978 | ₩4,112 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,152 | ₩4,152 | ₩3,952 | ₩3,952 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,911 | ₩4,098 | ₩3,871 | ₩3,992 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,152 | ₩4,205 | ₩3,871 | ₩3,925 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,312 | ₩4,352 | ₩4,098 | ₩4,232 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,272 | ₩4,419 | ₩4,192 | ₩4,352 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,379 | ₩4,432 | ₩4,138 | ₩4,325 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,085 | ₩4,205 | ₩4,018 | ₩4,138 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,178 | ₩4,232 | ₩4,032 | ₩4,178 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,738 | ₩4,312 | ₩3,738 | ₩4,125 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,911 | ₩3,965 | ₩3,738 | ₩3,751 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,032 | ₩4,138 | ₩3,858 | ₩3,965 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,871 | ₩4,098 | ₩3,778 | ₩4,032 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,165 | ₩4,205 | ₩3,858 | ₩3,858 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,165 | ₩4,232 | ₩4,098 | ₩4,205 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,192 | ₩4,272 | ₩4,138 | ₩4,205 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,165 | ₩4,299 | ₩4,085 | ₩4,165 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,152 | ₩4,339 | ₩4,125 | ₩4,165 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,845 | ₩4,312 | ₩3,725 | ₩4,165 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,858 | ₩3,858 | ₩3,644 | ₩3,698 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,831 | ₩3,911 | ₩3,658 | ₩3,805 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,538 | ₩3,885 | ₩3,524 | ₩3,871 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,751 | ₩3,751 | ₩3,511 | ₩3,538 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,765 | ₩3,885 | ₩3,725 | ₩3,751 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,738 | ₩3,858 | ₩3,725 | ₩3,778 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,671 | ₩3,791 | ₩3,604 | ₩3,765 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,524 | ₩3,685 | ₩3,337 | ₩3,671 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,858 | ₩3,898 | ₩3,524 | ₩3,538 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,871 | ₩3,952 | ₩3,791 | ₩3,845 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,005 | ₩4,058 | ₩3,858 | ₩3,858 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,072 | ₩4,072 | ₩3,898 | ₩3,992 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,098 | ₩4,112 | ₩3,938 | ₩4,032 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,512 | ₩4,526 | ₩4,112 | ₩4,125 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,606 | ₩4,712 | ₩4,392 | ₩4,512 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,566 | ₩4,632 | ₩4,486 | ₩4,552 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,472 | ₩4,606 | ₩4,405 | ₩4,552 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,806 | ₩4,899 | ₩4,392 | ₩4,459 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,566 | ₩4,873 | ₩4,312 | ₩4,753 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,566 | ₩4,619 | ₩4,512 | ₩4,592 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,526 | ₩4,712 | ₩4,526 | ₩4,592 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,619 | ₩4,686 | ₩4,526 | ₩4,526 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,486 | ₩4,699 | ₩4,445 | ₩4,672 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,566 | ₩4,632 | ₩4,445 | ₩4,539 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,566 | ₩4,592 | ₩4,432 | ₩4,566 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,726 | ₩4,793 | ₩4,539 | ₩4,566 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,405 | ₩4,686 | ₩4,365 | ₩4,659 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,299 | ₩4,539 | ₩4,245 | ₩4,432 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,672 | ₩4,833 | ₩4,299 | ₩4,312 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,552 | ₩4,753 | ₩4,499 | ₩4,672 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,646 | ₩4,846 | ₩4,419 | ₩4,512 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,659 | ₩4,793 | ₩4,606 | ₩4,712 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,753 | ₩4,779 | ₩4,579 | ₩4,646 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,926 | ₩5,166 | ₩4,753 | ₩4,753 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,967 | ₩6,007 | ₩4,833 | ₩5,060 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,074 | ₩6,608 | ₩5,594 | ₩6,061 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,608 | ₩6,622 | ₩6,114 | ₩6,248 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,662 | ₩6,902 | ₩6,581 | ₩6,581 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,528 | ₩6,702 | ₩6,435 | ₩6,568 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,648 | ₩6,675 | ₩6,301 | ₩6,488 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,395 | ₩6,702 | ₩6,234 | ₩6,635 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,967 | ₩6,448 | ₩5,874 | ₩6,395 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,088 | ₩6,101 | ₩5,901 | ₩5,954 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,154 | ₩6,301 | ₩6,021 | ₩6,181 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,314 | ₩6,461 | ₩6,154 | ₩6,181 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,475 | ₩6,541 | ₩6,261 | ₩6,341 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,742 | ₩6,795 | ₩6,381 | ₩6,488 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,635 | ₩6,795 | ₩6,488 | ₩6,728 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,915 | ₩7,196 | ₩6,568 | ₩6,581 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,501 | ₩7,062 | ₩6,448 | ₩6,888 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,501 | ₩6,795 | ₩6,368 | ₩6,595 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,408 | ₩6,555 | ₩6,181 | ₩6,381 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,834 | ₩6,755 | ₩5,834 | ₩6,421 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,981 | ₩5,660 | ₩5,834 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,433 | ₩5,874 | ₩5,367 | ₩5,727 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,353 | ₩5,500 | ₩5,273 | ₩5,487 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,273 | ₩5,407 | ₩5,180 | ₩5,353 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,180 | ₩5,367 | ₩5,140 | ₩5,300 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,126 | ₩5,206 | ₩4,993 | ₩5,086 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,859 | ₩5,193 | ₩4,859 | ₩5,166 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,726 | ₩4,926 | ₩4,686 | ₩4,873 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,046 | ₩5,073 | ₩4,739 | ₩4,766 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,166 | ₩5,180 | ₩4,819 | ₩4,966 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,033 | ₩5,180 | ₩4,899 | ₩5,060 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,779 | ₩5,033 | ₩4,699 | ₩4,979 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,646 | ₩4,926 | ₩4,646 | ₩4,833 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,686 | ₩4,833 | ₩4,606 | ₩4,726 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,953 | ₩5,006 | ₩4,526 | ₩4,619 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,606 | ₩5,193 | ₩4,606 | ₩5,033 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,405 | ₩4,779 | ₩4,405 | ₩4,499 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,392 | ₩4,512 | ₩4,339 | ₩4,365 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,846 | ₩4,846 | ₩4,392 | ₩4,512 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,180 | ₩5,246 | ₩4,793 | ₩4,833 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,353 | ₩5,367 | ₩5,140 | ₩5,180 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,433 | ₩5,554 | ₩5,113 | ₩5,300 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,807 | ₩5,914 | ₩5,393 | ₩5,433 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,274 | ₩6,328 | ₩5,393 | ₩5,567 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,141 | ₩6,341 | ₩5,874 | ₩5,874 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,368 | ₩6,368 | ₩5,674 | ₩6,141 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,168 | ₩6,381 | ₩5,941 | ₩6,101 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,780 | ₩6,007 | ₩5,460 | ₩5,887 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,180 | ₩5,767 | ₩5,073 | ₩5,487 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩4,993 | ₩5,300 | ₩4,859 | ₩5,220 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,393 | ₩5,393 | ₩5,006 | ₩5,153 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,899 | ₩5,567 | ₩4,739 | ₩5,540 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,873 | ₩5,193 | ₩4,873 | ₩4,926 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,699 | ₩4,846 | ₩4,552 | ₩4,846 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,606 | ₩4,819 | ₩4,606 | ₩4,632 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,926 | ₩4,926 | ₩4,526 | ₩4,606 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,886 | ₩4,979 | ₩4,793 | ₩4,953 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,753 | ₩4,899 | ₩4,753 | ₩4,899 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,592 | ₩4,819 | ₩4,552 | ₩4,806 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,646 | ₩4,699 | ₩4,405 | ₩4,579 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,726 | ₩4,779 | ₩4,579 | ₩4,646 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,886 | ₩4,966 | ₩4,592 | ₩4,726 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,086 | ₩5,273 | ₩4,819 | ₩4,859 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,819 | ₩5,193 | ₩4,806 | ₩5,060 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,672 | ₩5,086 | ₩4,672 | ₩4,833 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,432 | ₩4,606 | ₩4,365 | ₩4,526 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,539 | ₩4,566 | ₩4,352 | ₩4,352 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,566 | ₩4,619 | ₩4,472 | ₩4,566 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,712 | ₩4,712 | ₩4,419 | ₩4,566 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,472 | ₩4,979 | ₩4,419 | ₩4,686 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,579 | ₩4,659 | ₩4,445 | ₩4,472 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,512 | ₩4,646 | ₩4,405 | ₩4,619 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,672 | ₩4,739 | ₩4,445 | ₩4,486 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,512 | ₩4,632 | ₩4,445 | ₩4,579 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,579 | ₩4,606 | ₩4,499 | ₩4,499 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,646 | ₩4,699 | ₩4,552 | ₩4,606 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,646 | ₩4,739 | ₩4,539 | ₩4,659 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,699 | ₩4,739 | ₩4,445 | ₩4,566 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,766 | ₩4,806 | ₩4,672 | ₩4,699 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,006 | ₩5,100 | ₩4,793 | ₩4,806 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,846 | ₩5,006 | ₩4,779 | ₩4,926 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,846 | ₩4,886 | ₩4,766 | ₩4,859 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,886 | ₩5,006 | ₩4,766 | ₩4,886 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,873 | ₩4,966 | ₩4,819 | ₩4,873 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,913 | ₩4,966 | ₩4,779 | ₩4,873 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,939 | ₩5,060 | ₩4,833 | ₩4,913 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,206 | ₩5,300 | ₩4,833 | ₩4,993 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,340 | ₩5,353 | ₩5,140 | ₩5,180 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,273 | ₩5,447 | ₩5,233 | ₩5,407 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,313 | ₩5,407 | ₩5,273 | ₩5,273 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,327 | ₩5,420 | ₩5,260 | ₩5,327 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,300 | ₩5,367 | ₩5,140 | ₩5,340 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,233 | ₩5,327 | ₩5,153 | ₩5,260 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,340 | ₩5,380 | ₩5,206 | ₩5,287 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,340 | ₩5,420 | ₩5,180 | ₩5,340 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,287 | ₩5,433 | ₩5,233 | ₩5,433 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,168 | ₩6,221 | ₩5,340 | ₩5,420 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,381 | ₩6,488 | ₩6,101 | ₩6,274 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,128 | ₩6,648 | ₩6,088 | ₩6,395 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,395 | ₩6,541 | ₩6,047 | ₩6,074 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,861 | ₩6,421 | ₩5,821 | ₩6,261 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,861 | ₩5,954 | ₩5,700 | ₩5,887 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,515 | ₩6,528 | ₩5,794 | ₩5,861 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,355 | ₩6,581 | ₩6,261 | ₩6,541 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,314 | ₩6,448 | ₩6,114 | ₩6,314 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,021 | ₩6,421 | ₩5,794 | ₩6,328 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,807 | ₩6,101 | ₩5,327 | ₩6,034 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,467 | ₩4,487 | ₩4,336 | ₩4,366 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,527 | ₩4,577 | ₩4,256 | ₩4,467 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,356 | ₩4,667 | ₩4,336 | ₩4,567 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,266 | ₩4,537 | ₩4,206 | ₩4,386 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,266 | ₩4,416 | ₩4,186 | ₩4,256 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,427 | ₩4,457 | ₩4,135 | ₩4,246 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,376 | ₩4,517 | ₩4,306 | ₩4,437 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,657 | ₩4,687 | ₩4,246 | ₩4,396 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,105 | ₩4,928 | ₩3,824 | ₩4,447 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,895 | ₩4,206 | ₩3,884 | ₩4,135 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,246 | ₩4,477 | ₩3,935 | ₩3,975 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,557 | ₩4,918 | ₩4,226 | ₩4,256 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,376 | ₩4,687 | ₩4,226 | ₩4,396 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,704 | ₩4,457 | ₩3,443 | ₩4,296 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,061 | ₩3,092 | ₩2,931 | ₩3,071 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,041 | ₩3,192 | ₩2,971 | ₩3,142 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,021 | ₩3,112 | ₩2,951 | ₩3,081 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,831 | ₩3,041 | ₩2,740 | ₩3,001 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,570 | ₩2,851 | ₩2,529 | ₩2,831 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,148 | ₩2,871 | ₩2,048 | ₩2,570 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,128 | ₩2,278 | ₩2,028 | ₩2,058 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,188 | ₩2,198 | ₩2,048 | ₩2,118 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,339 | ₩2,339 | ₩2,128 | ₩2,178 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,419 | ₩2,489 | ₩2,349 | ₩2,359 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,319 | ₩2,439 | ₩2,319 | ₩2,439 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,299 | ₩2,379 | ₩2,268 | ₩2,319 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,449 | ₩2,469 | ₩2,278 | ₩2,329 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,409 | ₩2,550 | ₩2,389 | ₩2,479 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,359 | ₩2,479 | ₩2,359 | ₩2,409 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,409 | ₩2,429 | ₩2,339 | ₩2,359 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,389 | ₩2,409 | ₩2,349 | ₩2,389 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,339 | ₩2,419 | ₩2,319 | ₩2,389 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,278 | ₩2,349 | ₩2,238 | ₩2,339 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,208 | ₩2,289 | ₩2,208 | ₩2,278 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,208 | ₩2,218 | ₩2,158 | ₩2,178 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,289 | ₩2,309 | ₩2,138 | ₩2,218 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,319 | ₩2,329 | ₩2,248 | ₩2,289 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,248 | ₩2,309 | ₩2,208 | ₩2,299 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,299 | ₩2,309 | ₩2,228 | ₩2,248 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,349 | ₩2,359 | ₩2,228 | ₩2,278 | -2.99% | 104.9만 |
|---|