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 | ₩3,857 | ₩3,951 | ₩3,791 | ₩3,817 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,791 | ₩3,978 | ₩3,684 | ₩3,857 | +1.76% | 83만 |
| 2026.10.07 | ₩3,844 | ₩3,857 | ₩3,724 | ₩3,791 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,684 | ₩3,951 | ₩3,684 | ₩3,897 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,657 | ₩3,697 | ₩3,537 | ₩3,631 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,590 | ₩3,751 | ₩3,524 | ₩3,657 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,470 | ₩3,604 | ₩3,350 | ₩3,524 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,497 | ₩3,537 | ₩3,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,470 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,564 | ₩3,684 | ₩3,444 | ₩3,484 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,697 | ₩3,777 | ₩3,564 | ₩3,590 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,817 | ₩3,831 | ₩3,671 | ₩3,684 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,058 | ₩4,124 | ₩3,817 | ₩3,831 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,138 | ₩4,245 | ₩4,018 | ₩4,031 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,191 | ₩4,258 | ₩4,138 | ₩4,164 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,031 | ₩4,311 | ₩4,031 | ₩4,124 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,044 | ₩4,071 | ₩3,978 | ₩4,031 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,245 | ₩4,271 | ₩4,044 | ₩4,084 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,285 | ₩4,325 | ₩4,124 | ₩4,191 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,231 | ₩4,378 | ₩4,111 | ₩4,285 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,204 | ₩4,338 | ₩4,178 | ₩4,218 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,204 | ₩4,338 | ₩4,084 | ₩4,218 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,164 | ₩4,405 | ₩4,111 | ₩4,138 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,245 | ₩4,245 | ₩4,124 | ₩4,191 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,365 | ₩4,378 | ₩4,164 | ₩4,285 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,378 | ₩4,511 | ₩4,311 | ₩4,405 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,405 | ₩4,565 | ₩4,311 | ₩4,445 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,351 | ₩4,525 | ₩4,231 | ₩4,338 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,378 | ₩4,538 | ₩4,245 | ₩4,351 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,511 | ₩4,511 | ₩4,204 | ₩4,418 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,231 | ₩4,378 | ₩4,231 | ₩4,351 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,151 | ₩4,325 | ₩4,124 | ₩4,258 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,391 | ₩4,418 | ₩4,164 | ₩4,204 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,391 | ₩4,498 | ₩4,338 | ₩4,391 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,365 | ₩4,565 | ₩4,338 | ₩4,431 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,378 | ₩4,498 | ₩4,325 | ₩4,365 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,565 | ₩4,578 | ₩4,365 | ₩4,391 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,431 | ₩4,672 | ₩4,405 | ₩4,618 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,365 | ₩4,565 | ₩4,311 | ₩4,405 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,458 | ₩4,578 | ₩4,231 | ₩4,351 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,471 | ₩4,672 | ₩4,445 | ₩4,605 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,511 | ₩4,645 | ₩4,418 | ₩4,471 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,365 | ₩4,565 | ₩4,365 | ₩4,525 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,565 | ₩4,565 | ₩4,071 | ₩4,418 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,378 | ₩4,885 | ₩4,365 | ₩4,445 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,831 | ₩5,139 | ₩3,537 | ₩4,431 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,831 | ₩4,351 | ₩3,804 | ₩3,938 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,751 | ₩3,884 | ₩3,724 | ₩3,831 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,751 | ₩3,844 | ₩3,751 | ₩3,804 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,777 | ₩3,978 | ₩3,737 | ₩3,764 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,724 | ₩3,791 | ₩3,711 | ₩3,751 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,871 | ₩3,897 | ₩3,550 | ₩3,777 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,098 | ₩4,124 | ₩3,897 | ₩3,938 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,004 | ₩4,138 | ₩3,978 | ₩4,111 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,151 | ₩4,151 | ₩3,951 | ₩3,951 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,911 | ₩4,098 | ₩3,871 | ₩3,991 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,151 | ₩4,204 | ₩3,871 | ₩3,924 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,311 | ₩4,351 | ₩4,098 | ₩4,231 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,271 | ₩4,418 | ₩4,191 | ₩4,351 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,378 | ₩4,431 | ₩4,138 | ₩4,325 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,084 | ₩4,204 | ₩4,018 | ₩4,138 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,178 | ₩4,231 | ₩4,031 | ₩4,178 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,737 | ₩4,311 | ₩3,737 | ₩4,124 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,911 | ₩3,964 | ₩3,737 | ₩3,751 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,031 | ₩4,138 | ₩3,857 | ₩3,964 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,871 | ₩4,098 | ₩3,777 | ₩4,031 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,164 | ₩4,204 | ₩3,857 | ₩3,857 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,164 | ₩4,231 | ₩4,098 | ₩4,204 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,191 | ₩4,271 | ₩4,138 | ₩4,204 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,164 | ₩4,298 | ₩4,084 | ₩4,164 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,151 | ₩4,338 | ₩4,124 | ₩4,164 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,844 | ₩4,311 | ₩3,724 | ₩4,164 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,857 | ₩3,857 | ₩3,644 | ₩3,697 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,831 | ₩3,911 | ₩3,657 | ₩3,804 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,537 | ₩3,884 | ₩3,524 | ₩3,871 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,751 | ₩3,751 | ₩3,510 | ₩3,537 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,764 | ₩3,884 | ₩3,724 | ₩3,751 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,737 | ₩3,857 | ₩3,724 | ₩3,777 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,671 | ₩3,791 | ₩3,604 | ₩3,764 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,524 | ₩3,684 | ₩3,337 | ₩3,671 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,857 | ₩3,897 | ₩3,524 | ₩3,537 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,871 | ₩3,951 | ₩3,791 | ₩3,844 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,004 | ₩4,058 | ₩3,857 | ₩3,857 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,071 | ₩4,071 | ₩3,897 | ₩3,991 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,098 | ₩4,111 | ₩3,938 | ₩4,031 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,511 | ₩4,525 | ₩4,111 | ₩4,124 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,605 | ₩4,712 | ₩4,391 | ₩4,511 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,565 | ₩4,632 | ₩4,485 | ₩4,551 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,471 | ₩4,605 | ₩4,405 | ₩4,551 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,805 | ₩4,899 | ₩4,391 | ₩4,458 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,565 | ₩4,872 | ₩4,311 | ₩4,752 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,565 | ₩4,618 | ₩4,511 | ₩4,592 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,525 | ₩4,712 | ₩4,525 | ₩4,592 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,618 | ₩4,685 | ₩4,525 | ₩4,525 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,485 | ₩4,698 | ₩4,445 | ₩4,672 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,565 | ₩4,632 | ₩4,445 | ₩4,538 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,565 | ₩4,592 | ₩4,431 | ₩4,565 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,725 | ₩4,792 | ₩4,538 | ₩4,565 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,405 | ₩4,685 | ₩4,365 | ₩4,658 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,298 | ₩4,538 | ₩4,245 | ₩4,431 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,672 | ₩4,832 | ₩4,298 | ₩4,311 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,551 | ₩4,752 | ₩4,498 | ₩4,672 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,645 | ₩4,845 | ₩4,418 | ₩4,511 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,658 | ₩4,792 | ₩4,605 | ₩4,712 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,752 | ₩4,778 | ₩4,578 | ₩4,645 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,925 | ₩5,165 | ₩4,752 | ₩4,752 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,966 | ₩6,006 | ₩4,832 | ₩5,059 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,073 | ₩6,607 | ₩5,593 | ₩6,060 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,607 | ₩6,620 | ₩6,113 | ₩6,247 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,660 | ₩6,901 | ₩6,580 | ₩6,580 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,527 | ₩6,700 | ₩6,433 | ₩6,567 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,647 | ₩6,674 | ₩6,300 | ₩6,487 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,393 | ₩6,700 | ₩6,233 | ₩6,634 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,966 | ₩6,447 | ₩5,873 | ₩6,393 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,086 | ₩6,100 | ₩5,900 | ₩5,953 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,153 | ₩6,300 | ₩6,020 | ₩6,180 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,313 | ₩6,460 | ₩6,153 | ₩6,180 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,474 | ₩6,540 | ₩6,260 | ₩6,340 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,740 | ₩6,794 | ₩6,380 | ₩6,487 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,634 | ₩6,794 | ₩6,487 | ₩6,727 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,914 | ₩7,194 | ₩6,567 | ₩6,580 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,500 | ₩7,061 | ₩6,447 | ₩6,887 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,500 | ₩6,794 | ₩6,367 | ₩6,594 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,407 | ₩6,554 | ₩6,180 | ₩6,380 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,833 | ₩6,754 | ₩5,833 | ₩6,420 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,659 | ₩5,980 | ₩5,659 | ₩5,833 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,432 | ₩5,873 | ₩5,366 | ₩5,726 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,352 | ₩5,499 | ₩5,272 | ₩5,486 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,272 | ₩5,406 | ₩5,179 | ₩5,352 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,179 | ₩5,366 | ₩5,139 | ₩5,299 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,125 | ₩5,206 | ₩4,992 | ₩5,085 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,858 | ₩5,192 | ₩4,858 | ₩5,165 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,725 | ₩4,925 | ₩4,685 | ₩4,872 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,045 | ₩5,072 | ₩4,738 | ₩4,765 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,165 | ₩5,179 | ₩4,818 | ₩4,965 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,032 | ₩5,179 | ₩4,899 | ₩5,059 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,778 | ₩5,032 | ₩4,698 | ₩4,979 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,645 | ₩4,925 | ₩4,645 | ₩4,832 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,685 | ₩4,832 | ₩4,605 | ₩4,725 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,952 | ₩5,005 | ₩4,525 | ₩4,618 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,605 | ₩5,192 | ₩4,605 | ₩5,032 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,405 | ₩4,778 | ₩4,405 | ₩4,498 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,391 | ₩4,511 | ₩4,338 | ₩4,365 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,845 | ₩4,845 | ₩4,391 | ₩4,511 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,179 | ₩5,246 | ₩4,792 | ₩4,832 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,352 | ₩5,366 | ₩5,139 | ₩5,179 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,432 | ₩5,553 | ₩5,112 | ₩5,299 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,806 | ₩5,913 | ₩5,392 | ₩5,432 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,273 | ₩6,327 | ₩5,392 | ₩5,566 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,140 | ₩6,340 | ₩5,873 | ₩5,873 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,367 | ₩6,367 | ₩5,673 | ₩6,140 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,167 | ₩6,380 | ₩5,940 | ₩6,100 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,779 | ₩6,006 | ₩5,459 | ₩5,886 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,179 | ₩5,766 | ₩5,072 | ₩5,486 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩4,992 | ₩5,299 | ₩4,858 | ₩5,219 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,392 | ₩5,392 | ₩5,005 | ₩5,152 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,899 | ₩5,566 | ₩4,738 | ₩5,539 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,872 | ₩5,192 | ₩4,872 | ₩4,925 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,698 | ₩4,845 | ₩4,551 | ₩4,845 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,605 | ₩4,818 | ₩4,605 | ₩4,632 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,925 | ₩4,925 | ₩4,525 | ₩4,605 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,885 | ₩4,979 | ₩4,792 | ₩4,952 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,752 | ₩4,899 | ₩4,752 | ₩4,899 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,592 | ₩4,818 | ₩4,551 | ₩4,805 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,645 | ₩4,698 | ₩4,405 | ₩4,578 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,725 | ₩4,778 | ₩4,578 | ₩4,645 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,885 | ₩4,965 | ₩4,592 | ₩4,725 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,085 | ₩5,272 | ₩4,818 | ₩4,858 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,818 | ₩5,192 | ₩4,805 | ₩5,059 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,672 | ₩5,085 | ₩4,672 | ₩4,832 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,431 | ₩4,605 | ₩4,365 | ₩4,525 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,538 | ₩4,565 | ₩4,351 | ₩4,351 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,565 | ₩4,618 | ₩4,471 | ₩4,565 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,712 | ₩4,712 | ₩4,418 | ₩4,565 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,471 | ₩4,979 | ₩4,418 | ₩4,685 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,578 | ₩4,658 | ₩4,445 | ₩4,471 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,511 | ₩4,645 | ₩4,405 | ₩4,618 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,672 | ₩4,738 | ₩4,445 | ₩4,485 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,511 | ₩4,632 | ₩4,445 | ₩4,578 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,578 | ₩4,605 | ₩4,498 | ₩4,498 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,645 | ₩4,698 | ₩4,551 | ₩4,605 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,645 | ₩4,738 | ₩4,538 | ₩4,658 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,698 | ₩4,738 | ₩4,445 | ₩4,565 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,765 | ₩4,805 | ₩4,672 | ₩4,698 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,005 | ₩5,099 | ₩4,792 | ₩4,805 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,845 | ₩5,005 | ₩4,778 | ₩4,925 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,845 | ₩4,885 | ₩4,765 | ₩4,858 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,885 | ₩5,005 | ₩4,765 | ₩4,885 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,872 | ₩4,965 | ₩4,818 | ₩4,872 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,912 | ₩4,965 | ₩4,778 | ₩4,872 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,939 | ₩5,059 | ₩4,832 | ₩4,912 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,206 | ₩5,299 | ₩4,832 | ₩4,992 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,339 | ₩5,352 | ₩5,139 | ₩5,179 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,272 | ₩5,446 | ₩5,232 | ₩5,406 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,312 | ₩5,406 | ₩5,272 | ₩5,272 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,326 | ₩5,419 | ₩5,259 | ₩5,326 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,299 | ₩5,366 | ₩5,139 | ₩5,339 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,232 | ₩5,326 | ₩5,152 | ₩5,259 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,339 | ₩5,379 | ₩5,206 | ₩5,286 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,339 | ₩5,419 | ₩5,179 | ₩5,339 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,286 | ₩5,432 | ₩5,232 | ₩5,432 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,167 | ₩6,220 | ₩5,339 | ₩5,419 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,380 | ₩6,487 | ₩6,100 | ₩6,273 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,127 | ₩6,647 | ₩6,086 | ₩6,393 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,393 | ₩6,540 | ₩6,046 | ₩6,073 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,860 | ₩6,420 | ₩5,820 | ₩6,260 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,860 | ₩5,953 | ₩5,699 | ₩5,886 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,514 | ₩6,527 | ₩5,793 | ₩5,860 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,353 | ₩6,580 | ₩6,260 | ₩6,540 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,313 | ₩6,447 | ₩6,113 | ₩6,313 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,020 | ₩6,420 | ₩5,793 | ₩6,327 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,806 | ₩6,100 | ₩5,326 | ₩6,033 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,466 | ₩4,486 | ₩4,335 | ₩4,366 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,526 | ₩4,576 | ₩4,255 | ₩4,466 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,356 | ₩4,667 | ₩4,335 | ₩4,566 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,265 | ₩4,536 | ₩4,205 | ₩4,386 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,265 | ₩4,416 | ₩4,185 | ₩4,255 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,426 | ₩4,456 | ₩4,135 | ₩4,245 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,376 | ₩4,516 | ₩4,305 | ₩4,436 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,657 | ₩4,687 | ₩4,245 | ₩4,396 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,105 | ₩4,928 | ₩3,824 | ₩4,446 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,894 | ₩4,205 | ₩3,884 | ₩4,135 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,245 | ₩4,476 | ₩3,934 | ₩3,974 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,556 | ₩4,918 | ₩4,225 | ₩4,255 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,376 | ₩4,687 | ₩4,225 | ₩4,396 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,703 | ₩4,456 | ₩3,442 | ₩4,295 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,061 | ₩3,091 | ₩2,930 | ₩3,071 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,041 | ₩3,191 | ₩2,971 | ₩3,141 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,021 | ₩3,111 | ₩2,950 | ₩3,081 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,830 | ₩3,041 | ₩2,740 | ₩3,001 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,569 | ₩2,850 | ₩2,529 | ₩2,830 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,148 | ₩2,870 | ₩2,047 | ₩2,569 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,128 | ₩2,278 | ₩2,027 | ₩2,057 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,188 | ₩2,198 | ₩2,047 | ₩2,118 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,338 | ₩2,338 | ₩2,128 | ₩2,178 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,419 | ₩2,489 | ₩2,348 | ₩2,358 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,318 | ₩2,439 | ₩2,318 | ₩2,439 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,298 | ₩2,378 | ₩2,268 | ₩2,318 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,449 | ₩2,469 | ₩2,278 | ₩2,328 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,409 | ₩2,549 | ₩2,389 | ₩2,479 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,358 | ₩2,479 | ₩2,358 | ₩2,409 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,409 | ₩2,429 | ₩2,338 | ₩2,358 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,389 | ₩2,409 | ₩2,348 | ₩2,389 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,338 | ₩2,419 | ₩2,318 | ₩2,389 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,278 | ₩2,348 | ₩2,238 | ₩2,338 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,208 | ₩2,288 | ₩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 | ₩2,288 | ₩2,308 | ₩2,138 | ₩2,218 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,318 | ₩2,328 | ₩2,248 | ₩2,288 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,248 | ₩2,308 | ₩2,208 | ₩2,298 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,298 | ₩2,308 | ₩2,228 | ₩2,248 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,348 | ₩2,358 | ₩2,228 | ₩2,278 | -2.99% | 104.9만 |
|---|