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 | ₩3,855 | ₩3,949 | ₩3,789 | ₩3,815 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,789 | ₩3,976 | ₩3,682 | ₩3,855 | +1.76% | 83만 |
| 2026.10.07 | ₩3,842 | ₩3,855 | ₩3,722 | ₩3,789 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,682 | ₩3,949 | ₩3,682 | ₩3,896 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,655 | ₩3,695 | ₩3,535 | ₩3,629 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,589 | ₩3,749 | ₩3,522 | ₩3,655 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,469 | ₩3,602 | ₩3,349 | ₩3,522 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,495 | ₩3,535 | ₩3,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,469 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,562 | ₩3,682 | ₩3,442 | ₩3,482 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,695 | ₩3,775 | ₩3,562 | ₩3,589 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,815 | ₩3,829 | ₩3,669 | ₩3,682 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,056 | ₩4,122 | ₩3,815 | ₩3,829 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,136 | ₩4,242 | ₩4,016 | ₩4,029 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,189 | ₩4,256 | ₩4,136 | ₩4,162 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,029 | ₩4,309 | ₩4,029 | ₩4,122 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,042 | ₩4,069 | ₩3,976 | ₩4,029 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,242 | ₩4,269 | ₩4,042 | ₩4,082 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,282 | ₩4,322 | ₩4,122 | ₩4,189 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,229 | ₩4,376 | ₩4,109 | ₩4,282 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,202 | ₩4,336 | ₩4,176 | ₩4,216 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,202 | ₩4,336 | ₩4,082 | ₩4,216 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,162 | ₩4,402 | ₩4,109 | ₩4,136 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,242 | ₩4,242 | ₩4,122 | ₩4,189 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,362 | ₩4,376 | ₩4,162 | ₩4,282 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,376 | ₩4,509 | ₩4,309 | ₩4,402 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,402 | ₩4,563 | ₩4,309 | ₩4,442 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,349 | ₩4,523 | ₩4,229 | ₩4,336 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,376 | ₩4,536 | ₩4,242 | ₩4,349 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,509 | ₩4,509 | ₩4,202 | ₩4,416 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,229 | ₩4,376 | ₩4,229 | ₩4,349 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,149 | ₩4,322 | ₩4,122 | ₩4,256 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,389 | ₩4,416 | ₩4,162 | ₩4,202 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,389 | ₩4,496 | ₩4,336 | ₩4,389 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,362 | ₩4,563 | ₩4,336 | ₩4,429 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,376 | ₩4,496 | ₩4,322 | ₩4,362 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,563 | ₩4,576 | ₩4,362 | ₩4,389 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,429 | ₩4,669 | ₩4,402 | ₩4,616 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,362 | ₩4,563 | ₩4,309 | ₩4,402 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,456 | ₩4,576 | ₩4,229 | ₩4,349 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,469 | ₩4,669 | ₩4,442 | ₩4,603 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,509 | ₩4,643 | ₩4,416 | ₩4,469 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,362 | ₩4,563 | ₩4,362 | ₩4,523 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,563 | ₩4,563 | ₩4,069 | ₩4,416 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,376 | ₩4,883 | ₩4,362 | ₩4,442 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,829 | ₩5,136 | ₩3,535 | ₩4,429 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,829 | ₩4,349 | ₩3,802 | ₩3,936 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,749 | ₩3,882 | ₩3,722 | ₩3,829 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,749 | ₩3,842 | ₩3,749 | ₩3,802 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,775 | ₩3,976 | ₩3,735 | ₩3,762 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,722 | ₩3,789 | ₩3,709 | ₩3,749 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,869 | ₩3,896 | ₩3,549 | ₩3,775 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,096 | ₩4,122 | ₩3,896 | ₩3,936 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,002 | ₩4,136 | ₩3,976 | ₩4,109 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,149 | ₩4,149 | ₩3,949 | ₩3,949 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,909 | ₩4,096 | ₩3,869 | ₩3,989 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,149 | ₩4,202 | ₩3,869 | ₩3,922 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,309 | ₩4,349 | ₩4,096 | ₩4,229 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,269 | ₩4,416 | ₩4,189 | ₩4,349 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,376 | ₩4,429 | ₩4,136 | ₩4,322 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,082 | ₩4,202 | ₩4,016 | ₩4,136 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,176 | ₩4,229 | ₩4,029 | ₩4,176 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,735 | ₩4,309 | ₩3,735 | ₩4,122 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,909 | ₩3,962 | ₩3,735 | ₩3,749 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,029 | ₩4,136 | ₩3,855 | ₩3,962 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,869 | ₩4,096 | ₩3,775 | ₩4,029 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,162 | ₩4,202 | ₩3,855 | ₩3,855 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,162 | ₩4,229 | ₩4,096 | ₩4,202 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,189 | ₩4,269 | ₩4,136 | ₩4,202 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,162 | ₩4,296 | ₩4,082 | ₩4,162 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,149 | ₩4,336 | ₩4,122 | ₩4,162 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,842 | ₩4,309 | ₩3,722 | ₩4,162 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,855 | ₩3,855 | ₩3,642 | ₩3,695 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,829 | ₩3,909 | ₩3,655 | ₩3,802 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,535 | ₩3,882 | ₩3,522 | ₩3,869 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,749 | ₩3,749 | ₩3,509 | ₩3,535 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,762 | ₩3,882 | ₩3,722 | ₩3,749 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,735 | ₩3,855 | ₩3,722 | ₩3,775 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,669 | ₩3,789 | ₩3,602 | ₩3,762 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,522 | ₩3,682 | ₩3,335 | ₩3,669 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,855 | ₩3,896 | ₩3,522 | ₩3,535 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,869 | ₩3,949 | ₩3,789 | ₩3,842 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,002 | ₩4,056 | ₩3,855 | ₩3,855 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,069 | ₩4,069 | ₩3,896 | ₩3,989 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,096 | ₩4,109 | ₩3,936 | ₩4,029 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,509 | ₩4,523 | ₩4,109 | ₩4,122 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,603 | ₩4,709 | ₩4,389 | ₩4,509 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,563 | ₩4,629 | ₩4,483 | ₩4,549 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,469 | ₩4,603 | ₩4,402 | ₩4,549 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,803 | ₩4,896 | ₩4,389 | ₩4,456 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,563 | ₩4,869 | ₩4,309 | ₩4,749 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,563 | ₩4,616 | ₩4,509 | ₩4,589 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,523 | ₩4,709 | ₩4,523 | ₩4,589 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,616 | ₩4,683 | ₩4,523 | ₩4,523 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,483 | ₩4,696 | ₩4,442 | ₩4,669 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,563 | ₩4,629 | ₩4,442 | ₩4,536 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,563 | ₩4,589 | ₩4,429 | ₩4,563 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,723 | ₩4,789 | ₩4,536 | ₩4,563 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,402 | ₩4,683 | ₩4,362 | ₩4,656 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,296 | ₩4,536 | ₩4,242 | ₩4,429 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,669 | ₩4,829 | ₩4,296 | ₩4,309 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,549 | ₩4,749 | ₩4,496 | ₩4,669 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,643 | ₩4,843 | ₩4,416 | ₩4,509 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,656 | ₩4,789 | ₩4,603 | ₩4,709 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,749 | ₩4,776 | ₩4,576 | ₩4,643 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,923 | ₩5,163 | ₩4,749 | ₩4,749 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,963 | ₩6,003 | ₩4,829 | ₩5,056 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,070 | ₩6,604 | ₩5,590 | ₩6,057 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,604 | ₩6,617 | ₩6,110 | ₩6,243 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,657 | ₩6,897 | ₩6,577 | ₩6,577 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,524 | ₩6,697 | ₩6,430 | ₩6,564 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,644 | ₩6,670 | ₩6,297 | ₩6,484 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,390 | ₩6,697 | ₩6,230 | ₩6,630 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,963 | ₩6,444 | ₩5,870 | ₩6,390 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,083 | ₩6,097 | ₩5,897 | ₩5,950 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,150 | ₩6,297 | ₩6,017 | ₩6,177 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,310 | ₩6,457 | ₩6,150 | ₩6,177 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,470 | ₩6,537 | ₩6,257 | ₩6,337 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,737 | ₩6,790 | ₩6,377 | ₩6,484 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,630 | ₩6,790 | ₩6,484 | ₩6,724 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,911 | ₩7,191 | ₩6,564 | ₩6,577 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,497 | ₩7,057 | ₩6,444 | ₩6,884 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,497 | ₩6,790 | ₩6,364 | ₩6,590 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,404 | ₩6,550 | ₩6,177 | ₩6,377 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,830 | ₩6,750 | ₩5,830 | ₩6,417 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,656 | ₩5,977 | ₩5,656 | ₩5,830 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,430 | ₩5,870 | ₩5,363 | ₩5,723 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,350 | ₩5,496 | ₩5,270 | ₩5,483 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,270 | ₩5,403 | ₩5,176 | ₩5,350 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,176 | ₩5,363 | ₩5,136 | ₩5,296 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,123 | ₩5,203 | ₩4,989 | ₩5,083 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,856 | ₩5,190 | ₩4,856 | ₩5,163 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,723 | ₩4,923 | ₩4,683 | ₩4,869 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,043 | ₩5,070 | ₩4,736 | ₩4,763 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,163 | ₩5,176 | ₩4,816 | ₩4,963 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,029 | ₩5,176 | ₩4,896 | ₩5,056 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,776 | ₩5,029 | ₩4,696 | ₩4,976 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,643 | ₩4,923 | ₩4,643 | ₩4,829 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,683 | ₩4,829 | ₩4,603 | ₩4,723 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,949 | ₩5,003 | ₩4,523 | ₩4,616 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,603 | ₩5,190 | ₩4,603 | ₩5,029 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,402 | ₩4,776 | ₩4,402 | ₩4,496 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,389 | ₩4,509 | ₩4,336 | ₩4,362 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,843 | ₩4,843 | ₩4,389 | ₩4,509 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,176 | ₩5,243 | ₩4,789 | ₩4,829 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,350 | ₩5,363 | ₩5,136 | ₩5,176 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,430 | ₩5,550 | ₩5,110 | ₩5,296 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,803 | ₩5,910 | ₩5,390 | ₩5,430 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,270 | ₩6,324 | ₩5,390 | ₩5,563 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,137 | ₩6,337 | ₩5,870 | ₩5,870 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,364 | ₩6,364 | ₩5,670 | ₩6,137 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,163 | ₩6,377 | ₩5,937 | ₩6,097 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,777 | ₩6,003 | ₩5,456 | ₩5,883 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,176 | ₩5,763 | ₩5,070 | ₩5,483 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩4,989 | ₩5,296 | ₩4,856 | ₩5,216 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,390 | ₩5,390 | ₩5,003 | ₩5,150 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,896 | ₩5,563 | ₩4,736 | ₩5,536 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,869 | ₩5,190 | ₩4,869 | ₩4,923 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,696 | ₩4,843 | ₩4,549 | ₩4,843 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,603 | ₩4,816 | ₩4,603 | ₩4,629 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,923 | ₩4,923 | ₩4,523 | ₩4,603 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,883 | ₩4,976 | ₩4,789 | ₩4,949 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,749 | ₩4,896 | ₩4,749 | ₩4,896 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,589 | ₩4,816 | ₩4,549 | ₩4,803 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,643 | ₩4,696 | ₩4,402 | ₩4,576 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,723 | ₩4,776 | ₩4,576 | ₩4,643 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,883 | ₩4,963 | ₩4,589 | ₩4,723 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,083 | ₩5,270 | ₩4,816 | ₩4,856 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,816 | ₩5,190 | ₩4,803 | ₩5,056 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,669 | ₩5,083 | ₩4,669 | ₩4,829 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,429 | ₩4,603 | ₩4,362 | ₩4,523 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,536 | ₩4,563 | ₩4,349 | ₩4,349 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,563 | ₩4,616 | ₩4,469 | ₩4,563 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,709 | ₩4,709 | ₩4,416 | ₩4,563 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,469 | ₩4,976 | ₩4,416 | ₩4,683 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,576 | ₩4,656 | ₩4,442 | ₩4,469 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,509 | ₩4,643 | ₩4,402 | ₩4,616 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,669 | ₩4,736 | ₩4,442 | ₩4,483 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,509 | ₩4,629 | ₩4,442 | ₩4,576 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,576 | ₩4,603 | ₩4,496 | ₩4,496 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,643 | ₩4,696 | ₩4,549 | ₩4,603 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,643 | ₩4,736 | ₩4,536 | ₩4,656 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,696 | ₩4,736 | ₩4,442 | ₩4,563 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,763 | ₩4,803 | ₩4,669 | ₩4,696 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,003 | ₩5,096 | ₩4,789 | ₩4,803 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,843 | ₩5,003 | ₩4,776 | ₩4,923 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,843 | ₩4,883 | ₩4,763 | ₩4,856 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,883 | ₩5,003 | ₩4,763 | ₩4,883 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,869 | ₩4,963 | ₩4,816 | ₩4,869 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,909 | ₩4,963 | ₩4,776 | ₩4,869 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,936 | ₩5,056 | ₩4,829 | ₩4,909 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,203 | ₩5,296 | ₩4,829 | ₩4,989 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,336 | ₩5,350 | ₩5,136 | ₩5,176 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,270 | ₩5,443 | ₩5,230 | ₩5,403 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,310 | ₩5,403 | ₩5,270 | ₩5,270 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,323 | ₩5,416 | ₩5,256 | ₩5,323 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,296 | ₩5,363 | ₩5,136 | ₩5,336 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,230 | ₩5,323 | ₩5,150 | ₩5,256 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,336 | ₩5,376 | ₩5,203 | ₩5,283 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,336 | ₩5,416 | ₩5,176 | ₩5,336 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,283 | ₩5,430 | ₩5,230 | ₩5,430 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,163 | ₩6,217 | ₩5,336 | ₩5,416 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,377 | ₩6,484 | ₩6,097 | ₩6,270 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,123 | ₩6,644 | ₩6,083 | ₩6,390 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,390 | ₩6,537 | ₩6,043 | ₩6,070 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,857 | ₩6,417 | ₩5,817 | ₩6,257 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,857 | ₩5,950 | ₩5,697 | ₩5,883 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,510 | ₩6,524 | ₩5,790 | ₩5,857 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,350 | ₩6,577 | ₩6,257 | ₩6,537 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,310 | ₩6,444 | ₩6,110 | ₩6,310 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,017 | ₩6,417 | ₩5,790 | ₩6,324 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,803 | ₩6,097 | ₩5,323 | ₩6,030 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,464 | ₩4,484 | ₩4,333 | ₩4,363 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,524 | ₩4,574 | ₩4,253 | ₩4,464 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,353 | ₩4,664 | ₩4,333 | ₩4,564 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,263 | ₩4,534 | ₩4,203 | ₩4,383 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,263 | ₩4,413 | ₩4,183 | ₩4,253 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,424 | ₩4,454 | ₩4,133 | ₩4,243 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,373 | ₩4,514 | ₩4,303 | ₩4,434 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,654 | ₩4,684 | ₩4,243 | ₩4,393 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,103 | ₩4,925 | ₩3,822 | ₩4,444 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,892 | ₩4,203 | ₩3,882 | ₩4,133 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,243 | ₩4,474 | ₩3,932 | ₩3,972 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,554 | ₩4,915 | ₩4,223 | ₩4,253 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,373 | ₩4,684 | ₩4,223 | ₩4,393 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,701 | ₩4,454 | ₩3,441 | ₩4,293 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,059 | ₩3,089 | ₩2,929 | ₩3,069 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,039 | ₩3,190 | ₩2,969 | ₩3,140 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,019 | ₩3,110 | ₩2,949 | ₩3,079 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,829 | ₩3,039 | ₩2,738 | ₩2,999 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,568 | ₩2,849 | ₩2,528 | ₩2,829 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,147 | ₩2,869 | ₩2,046 | ₩2,568 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,127 | ₩2,277 | ₩2,026 | ₩2,056 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,187 | ₩2,197 | ₩2,046 | ₩2,116 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,337 | ₩2,337 | ₩2,127 | ₩2,177 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,417 | ₩2,488 | ₩2,347 | ₩2,357 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,317 | ₩2,437 | ₩2,317 | ₩2,437 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,297 | ₩2,377 | ₩2,267 | ₩2,317 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,447 | ₩2,468 | ₩2,277 | ₩2,327 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,407 | ₩2,548 | ₩2,387 | ₩2,478 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,357 | ₩2,478 | ₩2,357 | ₩2,407 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,407 | ₩2,427 | ₩2,337 | ₩2,357 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,387 | ₩2,407 | ₩2,347 | ₩2,387 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,337 | ₩2,417 | ₩2,317 | ₩2,387 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,277 | ₩2,347 | ₩2,237 | ₩2,337 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,207 | ₩2,287 | ₩2,207 | ₩2,277 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,207 | ₩2,217 | ₩2,157 | ₩2,177 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,287 | ₩2,307 | ₩2,137 | ₩2,217 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,317 | ₩2,327 | ₩2,247 | ₩2,287 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,247 | ₩2,307 | ₩2,207 | ₩2,297 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,297 | ₩2,307 | ₩2,227 | ₩2,247 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,347 | ₩2,357 | ₩2,227 | ₩2,277 | -2.99% | 104.9만 |
|---|