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 | ₩3,876 | ₩3,970 | ₩3,809 | ₩3,836 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,809 | ₩3,997 | ₩3,702 | ₩3,876 | +1.76% | 83만 |
| 2026.10.07 | ₩3,863 | ₩3,876 | ₩3,742 | ₩3,809 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,702 | ₩3,970 | ₩3,702 | ₩3,917 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,675 | ₩3,715 | ₩3,554 | ₩3,648 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,608 | ₩3,769 | ₩3,541 | ₩3,675 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,487 | ₩3,621 | ₩3,367 | ₩3,541 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,514 | ₩3,554 | ₩3,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,487 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,581 | ₩3,702 | ₩3,461 | ₩3,501 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,715 | ₩3,796 | ₩3,581 | ₩3,608 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,836 | ₩3,850 | ₩3,689 | ₩3,702 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,078 | ₩4,145 | ₩3,836 | ₩3,850 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,158 | ₩4,265 | ₩4,037 | ₩4,051 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,212 | ₩4,279 | ₩4,158 | ₩4,185 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,051 | ₩4,332 | ₩4,051 | ₩4,145 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,064 | ₩4,091 | ₩3,997 | ₩4,051 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,265 | ₩4,292 | ₩4,064 | ₩4,104 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,306 | ₩4,346 | ₩4,145 | ₩4,212 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,252 | ₩4,399 | ₩4,131 | ₩4,306 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,225 | ₩4,359 | ₩4,198 | ₩4,238 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,225 | ₩4,359 | ₩4,104 | ₩4,238 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,185 | ₩4,426 | ₩4,131 | ₩4,158 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,265 | ₩4,265 | ₩4,145 | ₩4,212 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,386 | ₩4,399 | ₩4,185 | ₩4,306 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,399 | ₩4,534 | ₩4,332 | ₩4,426 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,426 | ₩4,587 | ₩4,332 | ₩4,466 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,373 | ₩4,547 | ₩4,252 | ₩4,359 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,399 | ₩4,560 | ₩4,265 | ₩4,373 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,534 | ₩4,534 | ₩4,225 | ₩4,440 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,252 | ₩4,399 | ₩4,252 | ₩4,373 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,171 | ₩4,346 | ₩4,145 | ₩4,279 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,413 | ₩4,440 | ₩4,185 | ₩4,225 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,413 | ₩4,520 | ₩4,359 | ₩4,413 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,386 | ₩4,587 | ₩4,359 | ₩4,453 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,399 | ₩4,520 | ₩4,346 | ₩4,386 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,587 | ₩4,601 | ₩4,386 | ₩4,413 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,453 | ₩4,695 | ₩4,426 | ₩4,641 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,386 | ₩4,587 | ₩4,332 | ₩4,426 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,480 | ₩4,601 | ₩4,252 | ₩4,373 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,493 | ₩4,695 | ₩4,466 | ₩4,627 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,534 | ₩4,668 | ₩4,440 | ₩4,493 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,386 | ₩4,587 | ₩4,386 | ₩4,547 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,587 | ₩4,587 | ₩4,091 | ₩4,440 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,399 | ₩4,909 | ₩4,386 | ₩4,466 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,850 | ₩5,164 | ₩3,554 | ₩4,453 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,850 | ₩4,373 | ₩3,823 | ₩3,957 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,769 | ₩3,903 | ₩3,742 | ₩3,850 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,769 | ₩3,863 | ₩3,769 | ₩3,823 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,796 | ₩3,997 | ₩3,756 | ₩3,782 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,742 | ₩3,809 | ₩3,729 | ₩3,769 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,890 | ₩3,917 | ₩3,568 | ₩3,796 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,118 | ₩4,145 | ₩3,917 | ₩3,957 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,024 | ₩4,158 | ₩3,997 | ₩4,131 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,171 | ₩4,171 | ₩3,970 | ₩3,970 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,930 | ₩4,118 | ₩3,890 | ₩4,010 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,171 | ₩4,225 | ₩3,890 | ₩3,943 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,332 | ₩4,373 | ₩4,118 | ₩4,252 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,292 | ₩4,440 | ₩4,212 | ₩4,373 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,399 | ₩4,453 | ₩4,158 | ₩4,346 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,104 | ₩4,225 | ₩4,037 | ₩4,158 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,198 | ₩4,252 | ₩4,051 | ₩4,198 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,756 | ₩4,332 | ₩3,756 | ₩4,145 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,930 | ₩3,984 | ₩3,756 | ₩3,769 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,051 | ₩4,158 | ₩3,876 | ₩3,984 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,890 | ₩4,118 | ₩3,796 | ₩4,051 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,185 | ₩4,225 | ₩3,876 | ₩3,876 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,185 | ₩4,252 | ₩4,118 | ₩4,225 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,212 | ₩4,292 | ₩4,158 | ₩4,225 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,185 | ₩4,319 | ₩4,104 | ₩4,185 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,171 | ₩4,359 | ₩4,145 | ₩4,185 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,863 | ₩4,332 | ₩3,742 | ₩4,185 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,876 | ₩3,876 | ₩3,662 | ₩3,715 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,850 | ₩3,930 | ₩3,675 | ₩3,823 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,554 | ₩3,903 | ₩3,541 | ₩3,890 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,769 | ₩3,769 | ₩3,528 | ₩3,554 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,782 | ₩3,903 | ₩3,742 | ₩3,769 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,756 | ₩3,876 | ₩3,742 | ₩3,796 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,689 | ₩3,809 | ₩3,621 | ₩3,782 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,541 | ₩3,702 | ₩3,353 | ₩3,689 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,876 | ₩3,917 | ₩3,541 | ₩3,554 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,890 | ₩3,970 | ₩3,809 | ₩3,863 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,024 | ₩4,078 | ₩3,876 | ₩3,876 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,091 | ₩4,091 | ₩3,917 | ₩4,010 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,118 | ₩4,131 | ₩3,957 | ₩4,051 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,534 | ₩4,547 | ₩4,131 | ₩4,145 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,627 | ₩4,735 | ₩4,413 | ₩4,534 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,587 | ₩4,654 | ₩4,507 | ₩4,574 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,493 | ₩4,627 | ₩4,426 | ₩4,574 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,829 | ₩4,923 | ₩4,413 | ₩4,480 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,587 | ₩4,896 | ₩4,332 | ₩4,775 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,587 | ₩4,641 | ₩4,534 | ₩4,614 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,547 | ₩4,735 | ₩4,547 | ₩4,614 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,641 | ₩4,708 | ₩4,547 | ₩4,547 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,507 | ₩4,721 | ₩4,466 | ₩4,695 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,587 | ₩4,654 | ₩4,466 | ₩4,560 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,587 | ₩4,614 | ₩4,453 | ₩4,587 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,748 | ₩4,815 | ₩4,560 | ₩4,587 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,426 | ₩4,708 | ₩4,386 | ₩4,681 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,319 | ₩4,560 | ₩4,265 | ₩4,453 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,695 | ₩4,855 | ₩4,319 | ₩4,332 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,574 | ₩4,775 | ₩4,520 | ₩4,695 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,668 | ₩4,869 | ₩4,440 | ₩4,534 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,681 | ₩4,815 | ₩4,627 | ₩4,735 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,775 | ₩4,802 | ₩4,601 | ₩4,668 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,949 | ₩5,191 | ₩4,775 | ₩4,775 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,996 | ₩6,036 | ₩4,855 | ₩5,083 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,103 | ₩6,639 | ₩5,620 | ₩6,089 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,639 | ₩6,653 | ₩6,143 | ₩6,277 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,693 | ₩6,934 | ₩6,613 | ₩6,613 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,559 | ₩6,733 | ₩6,465 | ₩6,599 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,680 | ₩6,706 | ₩6,331 | ₩6,519 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,425 | ₩6,733 | ₩6,264 | ₩6,666 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,996 | ₩6,478 | ₩5,902 | ₩6,425 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,116 | ₩6,130 | ₩5,929 | ₩5,982 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,183 | ₩6,331 | ₩6,049 | ₩6,210 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,344 | ₩6,492 | ₩6,183 | ₩6,210 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,505 | ₩6,572 | ₩6,291 | ₩6,371 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,774 | ₩6,827 | ₩6,411 | ₩6,519 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,666 | ₩6,827 | ₩6,519 | ₩6,760 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,948 | ₩7,230 | ₩6,599 | ₩6,613 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,532 | ₩7,095 | ₩6,478 | ₩6,921 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,532 | ₩6,827 | ₩6,398 | ₩6,626 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,438 | ₩6,586 | ₩6,210 | ₩6,411 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,861 | ₩6,787 | ₩5,861 | ₩6,452 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,687 | ₩6,009 | ₩5,687 | ₩5,861 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,459 | ₩5,902 | ₩5,392 | ₩5,754 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,379 | ₩5,526 | ₩5,298 | ₩5,513 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,298 | ₩5,432 | ₩5,204 | ₩5,379 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,204 | ₩5,392 | ₩5,164 | ₩5,325 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,151 | ₩5,231 | ₩5,016 | ₩5,110 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,882 | ₩5,218 | ₩4,882 | ₩5,191 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,748 | ₩4,949 | ₩4,708 | ₩4,896 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,070 | ₩5,097 | ₩4,762 | ₩4,788 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,191 | ₩5,204 | ₩4,842 | ₩4,990 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,057 | ₩5,204 | ₩4,923 | ₩5,083 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,802 | ₩5,057 | ₩4,721 | ₩5,003 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,668 | ₩4,949 | ₩4,668 | ₩4,855 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,708 | ₩4,855 | ₩4,627 | ₩4,748 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,976 | ₩5,030 | ₩4,547 | ₩4,641 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,627 | ₩5,218 | ₩4,627 | ₩5,057 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,426 | ₩4,802 | ₩4,426 | ₩4,520 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,413 | ₩4,534 | ₩4,359 | ₩4,386 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,869 | ₩4,869 | ₩4,413 | ₩4,534 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,204 | ₩5,271 | ₩4,815 | ₩4,855 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,379 | ₩5,392 | ₩5,164 | ₩5,204 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,459 | ₩5,580 | ₩5,137 | ₩5,325 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,835 | ₩5,942 | ₩5,419 | ₩5,459 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,304 | ₩6,358 | ₩5,419 | ₩5,593 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,170 | ₩6,371 | ₩5,902 | ₩5,902 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,398 | ₩6,398 | ₩5,700 | ₩6,170 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,197 | ₩6,411 | ₩5,969 | ₩6,130 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,808 | ₩6,036 | ₩5,486 | ₩5,915 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,204 | ₩5,794 | ₩5,097 | ₩5,513 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩5,016 | ₩5,325 | ₩4,882 | ₩5,244 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,419 | ₩5,419 | ₩5,030 | ₩5,177 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,923 | ₩5,593 | ₩4,762 | ₩5,566 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,896 | ₩5,218 | ₩4,896 | ₩4,949 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,721 | ₩4,869 | ₩4,574 | ₩4,869 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,627 | ₩4,842 | ₩4,627 | ₩4,654 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,949 | ₩4,949 | ₩4,547 | ₩4,627 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,909 | ₩5,003 | ₩4,815 | ₩4,976 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,775 | ₩4,923 | ₩4,775 | ₩4,923 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,614 | ₩4,842 | ₩4,574 | ₩4,829 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,668 | ₩4,721 | ₩4,426 | ₩4,601 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,748 | ₩4,802 | ₩4,601 | ₩4,668 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,909 | ₩4,990 | ₩4,614 | ₩4,748 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,110 | ₩5,298 | ₩4,842 | ₩4,882 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,842 | ₩5,218 | ₩4,829 | ₩5,083 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,695 | ₩5,110 | ₩4,695 | ₩4,855 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,453 | ₩4,627 | ₩4,386 | ₩4,547 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,560 | ₩4,587 | ₩4,373 | ₩4,373 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,587 | ₩4,641 | ₩4,493 | ₩4,587 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,735 | ₩4,735 | ₩4,440 | ₩4,587 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,493 | ₩5,003 | ₩4,440 | ₩4,708 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,601 | ₩4,681 | ₩4,466 | ₩4,493 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,534 | ₩4,668 | ₩4,426 | ₩4,641 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,695 | ₩4,762 | ₩4,466 | ₩4,507 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,534 | ₩4,654 | ₩4,466 | ₩4,601 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,601 | ₩4,627 | ₩4,520 | ₩4,520 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,668 | ₩4,721 | ₩4,574 | ₩4,627 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,668 | ₩4,762 | ₩4,560 | ₩4,681 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,721 | ₩4,762 | ₩4,466 | ₩4,587 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,788 | ₩4,829 | ₩4,695 | ₩4,721 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,030 | ₩5,124 | ₩4,815 | ₩4,829 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,869 | ₩5,030 | ₩4,802 | ₩4,949 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,869 | ₩4,909 | ₩4,788 | ₩4,882 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,909 | ₩5,030 | ₩4,788 | ₩4,909 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,896 | ₩4,990 | ₩4,842 | ₩4,896 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,936 | ₩4,990 | ₩4,802 | ₩4,896 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,963 | ₩5,083 | ₩4,855 | ₩4,936 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,231 | ₩5,325 | ₩4,855 | ₩5,016 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,365 | ₩5,379 | ₩5,164 | ₩5,204 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,298 | ₩5,472 | ₩5,258 | ₩5,432 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,338 | ₩5,432 | ₩5,298 | ₩5,298 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,352 | ₩5,446 | ₩5,285 | ₩5,352 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,325 | ₩5,392 | ₩5,164 | ₩5,365 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,258 | ₩5,352 | ₩5,177 | ₩5,285 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,365 | ₩5,405 | ₩5,231 | ₩5,312 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,365 | ₩5,446 | ₩5,204 | ₩5,365 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,312 | ₩5,459 | ₩5,258 | ₩5,459 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,197 | ₩6,250 | ₩5,365 | ₩5,446 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,411 | ₩6,519 | ₩6,130 | ₩6,304 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,157 | ₩6,680 | ₩6,116 | ₩6,425 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,425 | ₩6,572 | ₩6,076 | ₩6,103 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,888 | ₩6,452 | ₩5,848 | ₩6,291 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,888 | ₩5,982 | ₩5,727 | ₩5,915 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,545 | ₩6,559 | ₩5,821 | ₩5,888 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,385 | ₩6,613 | ₩6,291 | ₩6,572 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,344 | ₩6,478 | ₩6,143 | ₩6,344 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,049 | ₩6,452 | ₩5,821 | ₩6,358 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,835 | ₩6,130 | ₩5,352 | ₩6,063 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,488 | ₩4,508 | ₩4,357 | ₩4,387 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,548 | ₩4,599 | ₩4,276 | ₩4,488 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,377 | ₩4,689 | ₩4,357 | ₩4,589 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,286 | ₩4,558 | ₩4,226 | ₩4,407 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,286 | ₩4,437 | ₩4,205 | ₩4,276 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,447 | ₩4,478 | ₩4,155 | ₩4,266 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,397 | ₩4,538 | ₩4,326 | ₩4,458 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,679 | ₩4,710 | ₩4,266 | ₩4,417 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,125 | ₩4,952 | ₩3,842 | ₩4,468 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,913 | ₩4,226 | ₩3,903 | ₩4,155 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,266 | ₩4,498 | ₩3,953 | ₩3,994 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,579 | ₩4,942 | ₩4,246 | ₩4,276 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,397 | ₩4,710 | ₩4,246 | ₩4,417 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,721 | ₩4,478 | ₩3,459 | ₩4,316 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,076 | ₩3,106 | ₩2,945 | ₩3,086 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,056 | ₩3,207 | ₩2,985 | ₩3,157 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,036 | ₩3,126 | ₩2,965 | ₩3,096 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,844 | ₩3,056 | ₩2,753 | ₩3,015 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,582 | ₩2,864 | ₩2,541 | ₩2,844 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,158 | ₩2,884 | ₩2,057 | ₩2,582 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,138 | ₩2,289 | ₩2,037 | ₩2,067 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,199 | ₩2,209 | ₩2,057 | ₩2,128 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,350 | ₩2,350 | ₩2,138 | ₩2,188 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,430 | ₩2,501 | ₩2,360 | ₩2,370 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,330 | ₩2,451 | ₩2,330 | ₩2,451 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,309 | ₩2,390 | ₩2,279 | ₩2,330 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,461 | ₩2,481 | ₩2,289 | ₩2,340 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,420 | ₩2,562 | ₩2,400 | ₩2,491 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,370 | ₩2,491 | ₩2,370 | ₩2,420 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,420 | ₩2,441 | ₩2,350 | ₩2,370 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,400 | ₩2,420 | ₩2,360 | ₩2,400 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,350 | ₩2,430 | ₩2,330 | ₩2,400 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,289 | ₩2,360 | ₩2,249 | ₩2,350 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,219 | ₩2,299 | ₩2,219 | ₩2,289 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,219 | ₩2,229 | ₩2,168 | ₩2,188 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,299 | ₩2,320 | ₩2,148 | ₩2,229 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,330 | ₩2,340 | ₩2,259 | ₩2,299 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,259 | ₩2,320 | ₩2,219 | ₩2,309 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,309 | ₩2,320 | ₩2,239 | ₩2,259 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,360 | ₩2,370 | ₩2,239 | ₩2,289 | -2.99% | 104.9만 |
|---|