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 | ₩3,869 | ₩3,962 | ₩3,802 | ₩3,829 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,802 | ₩3,989 | ₩3,695 | ₩3,869 | +1.76% | 83만 |
| 2026.10.07 | ₩3,855 | ₩3,869 | ₩3,735 | ₩3,802 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,695 | ₩3,962 | ₩3,695 | ₩3,909 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,668 | ₩3,708 | ₩3,547 | ₩3,641 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,601 | ₩3,762 | ₩3,534 | ₩3,668 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,480 | ₩3,614 | ₩3,360 | ₩3,534 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,507 | ₩3,547 | ₩3,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,480 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,574 | ₩3,695 | ₩3,454 | ₩3,494 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,708 | ₩3,788 | ₩3,574 | ₩3,601 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,829 | ₩3,842 | ₩3,681 | ₩3,695 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,069 | ₩4,136 | ₩3,829 | ₩3,842 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,150 | ₩4,257 | ₩4,029 | ₩4,043 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,203 | ₩4,270 | ₩4,150 | ₩4,177 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,043 | ₩4,324 | ₩4,043 | ₩4,136 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,056 | ₩4,083 | ₩3,989 | ₩4,043 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,257 | ₩4,284 | ₩4,056 | ₩4,096 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,297 | ₩4,337 | ₩4,136 | ₩4,203 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,243 | ₩4,391 | ₩4,123 | ₩4,297 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,217 | ₩4,351 | ₩4,190 | ₩4,230 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,217 | ₩4,351 | ₩4,096 | ₩4,230 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,177 | ₩4,418 | ₩4,123 | ₩4,150 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,257 | ₩4,257 | ₩4,136 | ₩4,203 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,377 | ₩4,391 | ₩4,177 | ₩4,297 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,391 | ₩4,525 | ₩4,324 | ₩4,418 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,418 | ₩4,578 | ₩4,324 | ₩4,458 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,364 | ₩4,538 | ₩4,243 | ₩4,351 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,391 | ₩4,551 | ₩4,257 | ₩4,364 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,525 | ₩4,525 | ₩4,217 | ₩4,431 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,243 | ₩4,391 | ₩4,243 | ₩4,364 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,163 | ₩4,337 | ₩4,136 | ₩4,270 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,404 | ₩4,431 | ₩4,177 | ₩4,217 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,404 | ₩4,511 | ₩4,351 | ₩4,404 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,377 | ₩4,578 | ₩4,351 | ₩4,444 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,391 | ₩4,511 | ₩4,337 | ₩4,377 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,578 | ₩4,592 | ₩4,377 | ₩4,404 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,444 | ₩4,685 | ₩4,418 | ₩4,632 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,377 | ₩4,578 | ₩4,324 | ₩4,418 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,471 | ₩4,592 | ₩4,243 | ₩4,364 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,484 | ₩4,685 | ₩4,458 | ₩4,618 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,525 | ₩4,658 | ₩4,431 | ₩4,484 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,377 | ₩4,578 | ₩4,377 | ₩4,538 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,578 | ₩4,578 | ₩4,083 | ₩4,431 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,391 | ₩4,899 | ₩4,377 | ₩4,458 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,842 | ₩5,154 | ₩3,547 | ₩4,444 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,842 | ₩4,364 | ₩3,815 | ₩3,949 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,762 | ₩3,895 | ₩3,735 | ₩3,842 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,762 | ₩3,855 | ₩3,762 | ₩3,815 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,788 | ₩3,989 | ₩3,748 | ₩3,775 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,735 | ₩3,802 | ₩3,721 | ₩3,762 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,882 | ₩3,909 | ₩3,561 | ₩3,788 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,110 | ₩4,136 | ₩3,909 | ₩3,949 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,016 | ₩4,150 | ₩3,989 | ₩4,123 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,163 | ₩4,163 | ₩3,962 | ₩3,962 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,922 | ₩4,110 | ₩3,882 | ₩4,003 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,163 | ₩4,217 | ₩3,882 | ₩3,936 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,324 | ₩4,364 | ₩4,110 | ₩4,243 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,284 | ₩4,431 | ₩4,203 | ₩4,364 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,391 | ₩4,444 | ₩4,150 | ₩4,337 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,096 | ₩4,217 | ₩4,029 | ₩4,150 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,190 | ₩4,243 | ₩4,043 | ₩4,190 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,748 | ₩4,324 | ₩3,748 | ₩4,136 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,922 | ₩3,976 | ₩3,748 | ₩3,762 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,043 | ₩4,150 | ₩3,869 | ₩3,976 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,882 | ₩4,110 | ₩3,788 | ₩4,043 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,177 | ₩4,217 | ₩3,869 | ₩3,869 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,177 | ₩4,243 | ₩4,110 | ₩4,217 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,203 | ₩4,284 | ₩4,150 | ₩4,217 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,177 | ₩4,310 | ₩4,096 | ₩4,177 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,163 | ₩4,351 | ₩4,136 | ₩4,177 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,855 | ₩4,324 | ₩3,735 | ₩4,177 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,869 | ₩3,869 | ₩3,654 | ₩3,708 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,842 | ₩3,922 | ₩3,668 | ₩3,815 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,547 | ₩3,895 | ₩3,534 | ₩3,882 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,762 | ₩3,762 | ₩3,521 | ₩3,547 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,775 | ₩3,895 | ₩3,735 | ₩3,762 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,748 | ₩3,869 | ₩3,735 | ₩3,788 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,681 | ₩3,802 | ₩3,614 | ₩3,775 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,534 | ₩3,695 | ₩3,347 | ₩3,681 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,869 | ₩3,909 | ₩3,534 | ₩3,547 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,882 | ₩3,962 | ₩3,802 | ₩3,855 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,016 | ₩4,069 | ₩3,869 | ₩3,869 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,083 | ₩4,083 | ₩3,909 | ₩4,003 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,110 | ₩4,123 | ₩3,949 | ₩4,043 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,525 | ₩4,538 | ₩4,123 | ₩4,136 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,618 | ₩4,725 | ₩4,404 | ₩4,525 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,578 | ₩4,645 | ₩4,498 | ₩4,565 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,484 | ₩4,618 | ₩4,418 | ₩4,565 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,819 | ₩4,913 | ₩4,404 | ₩4,471 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,578 | ₩4,886 | ₩4,324 | ₩4,766 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,578 | ₩4,632 | ₩4,525 | ₩4,605 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,538 | ₩4,725 | ₩4,538 | ₩4,605 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,632 | ₩4,699 | ₩4,538 | ₩4,538 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,498 | ₩4,712 | ₩4,458 | ₩4,685 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,578 | ₩4,645 | ₩4,458 | ₩4,551 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,578 | ₩4,605 | ₩4,444 | ₩4,578 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,739 | ₩4,806 | ₩4,551 | ₩4,578 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,418 | ₩4,699 | ₩4,377 | ₩4,672 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,310 | ₩4,551 | ₩4,257 | ₩4,444 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,685 | ₩4,846 | ₩4,310 | ₩4,324 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,565 | ₩4,766 | ₩4,511 | ₩4,685 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,658 | ₩4,859 | ₩4,431 | ₩4,525 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,672 | ₩4,806 | ₩4,618 | ₩4,725 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,766 | ₩4,792 | ₩4,592 | ₩4,658 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,940 | ₩5,181 | ₩4,766 | ₩4,766 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,984 | ₩6,024 | ₩4,846 | ₩5,073 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,091 | ₩6,626 | ₩5,609 | ₩6,077 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,626 | ₩6,640 | ₩6,131 | ₩6,265 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,680 | ₩6,921 | ₩6,599 | ₩6,599 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,546 | ₩6,720 | ₩6,452 | ₩6,586 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,666 | ₩6,693 | ₩6,318 | ₩6,506 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,412 | ₩6,720 | ₩6,251 | ₩6,653 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,984 | ₩6,466 | ₩5,890 | ₩6,412 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,104 | ₩6,118 | ₩5,917 | ₩5,970 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,171 | ₩6,318 | ₩6,037 | ₩6,198 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,332 | ₩6,479 | ₩6,171 | ₩6,198 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,492 | ₩6,559 | ₩6,278 | ₩6,359 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,760 | ₩6,814 | ₩6,399 | ₩6,506 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,653 | ₩6,814 | ₩6,506 | ₩6,747 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,934 | ₩7,215 | ₩6,586 | ₩6,599 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,519 | ₩7,081 | ₩6,466 | ₩6,907 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,519 | ₩6,814 | ₩6,385 | ₩6,613 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,425 | ₩6,573 | ₩6,198 | ₩6,399 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,850 | ₩6,774 | ₩5,850 | ₩6,439 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,676 | ₩5,997 | ₩5,676 | ₩5,850 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,448 | ₩5,890 | ₩5,381 | ₩5,743 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,368 | ₩5,515 | ₩5,288 | ₩5,502 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,288 | ₩5,421 | ₩5,194 | ₩5,368 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,194 | ₩5,381 | ₩5,154 | ₩5,314 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,140 | ₩5,221 | ₩5,007 | ₩5,100 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,873 | ₩5,207 | ₩4,873 | ₩5,181 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,739 | ₩4,940 | ₩4,699 | ₩4,886 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,060 | ₩5,087 | ₩4,752 | ₩4,779 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,181 | ₩5,194 | ₩4,832 | ₩4,980 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,047 | ₩5,194 | ₩4,913 | ₩5,073 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,792 | ₩5,047 | ₩4,712 | ₩4,993 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,658 | ₩4,940 | ₩4,658 | ₩4,846 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,699 | ₩4,846 | ₩4,618 | ₩4,739 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,966 | ₩5,020 | ₩4,538 | ₩4,632 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,618 | ₩5,207 | ₩4,618 | ₩5,047 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,418 | ₩4,792 | ₩4,418 | ₩4,511 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,404 | ₩4,525 | ₩4,351 | ₩4,377 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,859 | ₩4,859 | ₩4,404 | ₩4,525 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,194 | ₩5,261 | ₩4,806 | ₩4,846 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,368 | ₩5,381 | ₩5,154 | ₩5,194 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,448 | ₩5,569 | ₩5,127 | ₩5,314 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,823 | ₩5,930 | ₩5,408 | ₩5,448 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,292 | ₩6,345 | ₩5,408 | ₩5,582 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,158 | ₩6,359 | ₩5,890 | ₩5,890 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,385 | ₩6,385 | ₩5,689 | ₩6,158 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,185 | ₩6,399 | ₩5,957 | ₩6,118 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,796 | ₩6,024 | ₩5,475 | ₩5,903 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,194 | ₩5,783 | ₩5,087 | ₩5,502 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩5,007 | ₩5,314 | ₩4,873 | ₩5,234 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,408 | ₩5,408 | ₩5,020 | ₩5,167 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,913 | ₩5,582 | ₩4,752 | ₩5,555 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,886 | ₩5,207 | ₩4,886 | ₩4,940 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,712 | ₩4,859 | ₩4,565 | ₩4,859 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,618 | ₩4,832 | ₩4,618 | ₩4,645 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,940 | ₩4,940 | ₩4,538 | ₩4,618 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,899 | ₩4,993 | ₩4,806 | ₩4,966 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,766 | ₩4,913 | ₩4,766 | ₩4,913 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,605 | ₩4,832 | ₩4,565 | ₩4,819 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,658 | ₩4,712 | ₩4,418 | ₩4,592 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,739 | ₩4,792 | ₩4,592 | ₩4,658 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,899 | ₩4,980 | ₩4,605 | ₩4,739 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,100 | ₩5,288 | ₩4,832 | ₩4,873 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,832 | ₩5,207 | ₩4,819 | ₩5,073 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,685 | ₩5,100 | ₩4,685 | ₩4,846 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,444 | ₩4,618 | ₩4,377 | ₩4,538 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,551 | ₩4,578 | ₩4,364 | ₩4,364 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,578 | ₩4,632 | ₩4,484 | ₩4,578 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,725 | ₩4,725 | ₩4,431 | ₩4,578 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,484 | ₩4,993 | ₩4,431 | ₩4,699 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,592 | ₩4,672 | ₩4,458 | ₩4,484 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,525 | ₩4,658 | ₩4,418 | ₩4,632 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,685 | ₩4,752 | ₩4,458 | ₩4,498 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,525 | ₩4,645 | ₩4,458 | ₩4,592 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,592 | ₩4,618 | ₩4,511 | ₩4,511 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,658 | ₩4,712 | ₩4,565 | ₩4,618 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,658 | ₩4,752 | ₩4,551 | ₩4,672 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,712 | ₩4,752 | ₩4,458 | ₩4,578 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,779 | ₩4,819 | ₩4,685 | ₩4,712 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,020 | ₩5,114 | ₩4,806 | ₩4,819 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,859 | ₩5,020 | ₩4,792 | ₩4,940 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,859 | ₩4,899 | ₩4,779 | ₩4,873 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,899 | ₩5,020 | ₩4,779 | ₩4,899 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,886 | ₩4,980 | ₩4,832 | ₩4,886 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,926 | ₩4,980 | ₩4,792 | ₩4,886 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,953 | ₩5,073 | ₩4,846 | ₩4,926 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,221 | ₩5,314 | ₩4,846 | ₩5,007 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,355 | ₩5,368 | ₩5,154 | ₩5,194 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,288 | ₩5,462 | ₩5,247 | ₩5,421 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,328 | ₩5,421 | ₩5,288 | ₩5,288 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,341 | ₩5,435 | ₩5,274 | ₩5,341 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,314 | ₩5,381 | ₩5,154 | ₩5,355 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,247 | ₩5,341 | ₩5,167 | ₩5,274 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,355 | ₩5,395 | ₩5,221 | ₩5,301 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,355 | ₩5,435 | ₩5,194 | ₩5,355 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,301 | ₩5,448 | ₩5,247 | ₩5,448 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,185 | ₩6,238 | ₩5,355 | ₩5,435 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,399 | ₩6,506 | ₩6,118 | ₩6,292 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,144 | ₩6,666 | ₩6,104 | ₩6,412 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,412 | ₩6,559 | ₩6,064 | ₩6,091 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,877 | ₩6,439 | ₩5,836 | ₩6,278 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,877 | ₩5,970 | ₩5,716 | ₩5,903 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,533 | ₩6,546 | ₩5,810 | ₩5,877 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,372 | ₩6,599 | ₩6,278 | ₩6,559 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,332 | ₩6,466 | ₩6,131 | ₩6,332 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,037 | ₩6,439 | ₩5,810 | ₩6,345 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,823 | ₩6,118 | ₩5,341 | ₩6,051 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,479 | ₩4,499 | ₩4,348 | ₩4,378 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,539 | ₩4,590 | ₩4,268 | ₩4,479 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,368 | ₩4,680 | ₩4,348 | ₩4,580 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,278 | ₩4,549 | ₩4,217 | ₩4,398 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,278 | ₩4,429 | ₩4,197 | ₩4,268 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,439 | ₩4,469 | ₩4,147 | ₩4,257 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,388 | ₩4,529 | ₩4,318 | ₩4,449 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,670 | ₩4,700 | ₩4,257 | ₩4,408 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,117 | ₩4,942 | ₩3,835 | ₩4,459 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,905 | ₩4,217 | ₩3,895 | ₩4,147 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,257 | ₩4,489 | ₩3,945 | ₩3,986 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,569 | ₩4,932 | ₩4,237 | ₩4,268 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,388 | ₩4,700 | ₩4,237 | ₩4,408 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,714 | ₩4,469 | ₩3,452 | ₩4,308 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,070 | ₩3,100 | ₩2,939 | ₩3,080 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,050 | ₩3,201 | ₩2,979 | ₩3,150 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,030 | ₩3,120 | ₩2,959 | ₩3,090 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,838 | ₩3,050 | ₩2,748 | ₩3,009 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,577 | ₩2,858 | ₩2,536 | ₩2,838 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,154 | ₩2,879 | ₩2,053 | ₩2,577 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,134 | ₩2,285 | ₩2,033 | ₩2,063 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,194 | ₩2,204 | ₩2,053 | ₩2,124 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,345 | ₩2,345 | ₩2,134 | ₩2,184 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,426 | ₩2,496 | ₩2,355 | ₩2,365 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,325 | ₩2,446 | ₩2,325 | ₩2,446 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,305 | ₩2,385 | ₩2,275 | ₩2,325 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,456 | ₩2,476 | ₩2,285 | ₩2,335 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,416 | ₩2,556 | ₩2,395 | ₩2,486 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,365 | ₩2,486 | ₩2,365 | ₩2,416 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,416 | ₩2,436 | ₩2,345 | ₩2,365 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,395 | ₩2,416 | ₩2,355 | ₩2,395 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,426 | ₩2,325 | ₩2,395 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,285 | ₩2,355 | ₩2,244 | ₩2,345 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,214 | ₩2,295 | ₩2,214 | ₩2,285 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,214 | ₩2,224 | ₩2,164 | ₩2,184 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,295 | ₩2,315 | ₩2,144 | ₩2,224 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,325 | ₩2,335 | ₩2,255 | ₩2,295 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,255 | ₩2,315 | ₩2,214 | ₩2,305 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,305 | ₩2,315 | ₩2,234 | ₩2,255 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,355 | ₩2,365 | ₩2,234 | ₩2,285 | -2.99% | 104.9만 |
|---|