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 | ₩3,865 | ₩3,958 | ₩3,798 | ₩3,825 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,798 | ₩3,985 | ₩3,691 | ₩3,865 | +1.76% | 83만 |
| 2026.10.07 | ₩3,851 | ₩3,865 | ₩3,731 | ₩3,798 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,691 | ₩3,958 | ₩3,691 | ₩3,905 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,664 | ₩3,704 | ₩3,544 | ₩3,637 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,597 | ₩3,758 | ₩3,530 | ₩3,664 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,477 | ₩3,611 | ₩3,357 | ₩3,530 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,504 | ₩3,544 | ₩3,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,477 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,571 | ₩3,691 | ₩3,450 | ₩3,490 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,704 | ₩3,785 | ₩3,571 | ₩3,597 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,825 | ₩3,838 | ₩3,678 | ₩3,691 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,065 | ₩4,132 | ₩3,825 | ₩3,838 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,146 | ₩4,253 | ₩4,025 | ₩4,039 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,199 | ₩4,266 | ₩4,146 | ₩4,172 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,039 | ₩4,319 | ₩4,039 | ₩4,132 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,052 | ₩4,079 | ₩3,985 | ₩4,039 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,253 | ₩4,279 | ₩4,052 | ₩4,092 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,293 | ₩4,333 | ₩4,132 | ₩4,199 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,239 | ₩4,386 | ₩4,119 | ₩4,293 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,212 | ₩4,346 | ₩4,186 | ₩4,226 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,212 | ₩4,346 | ₩4,092 | ₩4,226 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,172 | ₩4,413 | ₩4,119 | ₩4,146 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,253 | ₩4,253 | ₩4,132 | ₩4,199 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,373 | ₩4,386 | ₩4,172 | ₩4,293 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,386 | ₩4,520 | ₩4,319 | ₩4,413 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,413 | ₩4,573 | ₩4,319 | ₩4,453 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,360 | ₩4,533 | ₩4,239 | ₩4,346 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,386 | ₩4,547 | ₩4,253 | ₩4,360 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,520 | ₩4,520 | ₩4,212 | ₩4,426 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,239 | ₩4,386 | ₩4,239 | ₩4,360 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,159 | ₩4,333 | ₩4,132 | ₩4,266 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,400 | ₩4,426 | ₩4,172 | ₩4,212 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,400 | ₩4,507 | ₩4,346 | ₩4,400 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,373 | ₩4,573 | ₩4,346 | ₩4,440 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,386 | ₩4,507 | ₩4,333 | ₩4,373 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,573 | ₩4,587 | ₩4,373 | ₩4,400 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,440 | ₩4,680 | ₩4,413 | ₩4,627 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,373 | ₩4,573 | ₩4,319 | ₩4,413 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,467 | ₩4,587 | ₩4,239 | ₩4,360 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,480 | ₩4,680 | ₩4,453 | ₩4,614 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,520 | ₩4,654 | ₩4,426 | ₩4,480 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,373 | ₩4,573 | ₩4,373 | ₩4,533 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,573 | ₩4,573 | ₩4,079 | ₩4,426 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,386 | ₩4,894 | ₩4,373 | ₩4,453 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,838 | ₩5,149 | ₩3,544 | ₩4,440 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,838 | ₩4,360 | ₩3,811 | ₩3,945 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,758 | ₩3,891 | ₩3,731 | ₩3,838 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,758 | ₩3,851 | ₩3,758 | ₩3,811 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,785 | ₩3,985 | ₩3,744 | ₩3,771 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,731 | ₩3,798 | ₩3,718 | ₩3,758 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,878 | ₩3,905 | ₩3,557 | ₩3,785 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,105 | ₩4,132 | ₩3,905 | ₩3,945 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,012 | ₩4,146 | ₩3,985 | ₩4,119 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,159 | ₩4,159 | ₩3,958 | ₩3,958 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,918 | ₩4,105 | ₩3,878 | ₩3,998 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,159 | ₩4,212 | ₩3,878 | ₩3,932 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,319 | ₩4,360 | ₩4,105 | ₩4,239 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,279 | ₩4,426 | ₩4,199 | ₩4,360 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,386 | ₩4,440 | ₩4,146 | ₩4,333 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,092 | ₩4,212 | ₩4,025 | ₩4,146 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,186 | ₩4,239 | ₩4,039 | ₩4,186 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,744 | ₩4,319 | ₩3,744 | ₩4,132 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,918 | ₩3,972 | ₩3,744 | ₩3,758 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,039 | ₩4,146 | ₩3,865 | ₩3,972 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,878 | ₩4,105 | ₩3,785 | ₩4,039 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,172 | ₩4,212 | ₩3,865 | ₩3,865 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,172 | ₩4,239 | ₩4,105 | ₩4,212 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,199 | ₩4,279 | ₩4,146 | ₩4,212 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,172 | ₩4,306 | ₩4,092 | ₩4,172 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,159 | ₩4,346 | ₩4,132 | ₩4,172 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,851 | ₩4,319 | ₩3,731 | ₩4,172 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,865 | ₩3,865 | ₩3,651 | ₩3,704 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,838 | ₩3,918 | ₩3,664 | ₩3,811 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,544 | ₩3,891 | ₩3,530 | ₩3,878 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,758 | ₩3,758 | ₩3,517 | ₩3,544 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,771 | ₩3,891 | ₩3,731 | ₩3,758 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,744 | ₩3,865 | ₩3,731 | ₩3,785 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,678 | ₩3,798 | ₩3,611 | ₩3,771 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,530 | ₩3,691 | ₩3,343 | ₩3,678 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,865 | ₩3,905 | ₩3,530 | ₩3,544 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,878 | ₩3,958 | ₩3,798 | ₩3,851 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,012 | ₩4,065 | ₩3,865 | ₩3,865 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,079 | ₩4,079 | ₩3,905 | ₩3,998 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,105 | ₩4,119 | ₩3,945 | ₩4,039 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,520 | ₩4,533 | ₩4,119 | ₩4,132 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,614 | ₩4,721 | ₩4,400 | ₩4,520 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,573 | ₩4,640 | ₩4,493 | ₩4,560 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,480 | ₩4,614 | ₩4,413 | ₩4,560 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,814 | ₩4,908 | ₩4,400 | ₩4,467 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,573 | ₩4,881 | ₩4,319 | ₩4,761 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,573 | ₩4,627 | ₩4,520 | ₩4,600 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,533 | ₩4,721 | ₩4,533 | ₩4,600 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,627 | ₩4,694 | ₩4,533 | ₩4,533 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,493 | ₩4,707 | ₩4,453 | ₩4,680 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,573 | ₩4,640 | ₩4,453 | ₩4,547 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,573 | ₩4,600 | ₩4,440 | ₩4,573 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,734 | ₩4,801 | ₩4,547 | ₩4,573 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,413 | ₩4,694 | ₩4,373 | ₩4,667 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,306 | ₩4,547 | ₩4,253 | ₩4,440 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,680 | ₩4,841 | ₩4,306 | ₩4,319 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,560 | ₩4,761 | ₩4,507 | ₩4,680 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,654 | ₩4,854 | ₩4,426 | ₩4,520 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,667 | ₩4,801 | ₩4,614 | ₩4,721 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,761 | ₩4,787 | ₩4,587 | ₩4,654 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,935 | ₩5,175 | ₩4,761 | ₩4,761 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,978 | ₩6,018 | ₩4,841 | ₩5,068 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,085 | ₩6,620 | ₩5,603 | ₩6,071 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,620 | ₩6,633 | ₩6,125 | ₩6,258 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,673 | ₩6,914 | ₩6,593 | ₩6,593 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,539 | ₩6,713 | ₩6,446 | ₩6,579 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,660 | ₩6,686 | ₩6,312 | ₩6,499 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,406 | ₩6,713 | ₩6,245 | ₩6,646 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,978 | ₩6,459 | ₩5,884 | ₩6,406 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,098 | ₩6,111 | ₩5,911 | ₩5,964 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,165 | ₩6,312 | ₩6,031 | ₩6,192 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,325 | ₩6,472 | ₩6,165 | ₩6,192 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,486 | ₩6,553 | ₩6,272 | ₩6,352 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,753 | ₩6,807 | ₩6,392 | ₩6,499 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,646 | ₩6,807 | ₩6,499 | ₩6,740 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,927 | ₩7,208 | ₩6,579 | ₩6,593 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,513 | ₩7,074 | ₩6,459 | ₩6,900 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,513 | ₩6,807 | ₩6,379 | ₩6,606 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,419 | ₩6,566 | ₩6,192 | ₩6,392 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,844 | ₩6,767 | ₩5,844 | ₩6,432 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,670 | ₩5,991 | ₩5,670 | ₩5,844 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,443 | ₩5,884 | ₩5,376 | ₩5,737 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,362 | ₩5,510 | ₩5,282 | ₩5,496 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,282 | ₩5,416 | ₩5,189 | ₩5,362 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,189 | ₩5,376 | ₩5,149 | ₩5,309 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,135 | ₩5,215 | ₩5,001 | ₩5,095 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,868 | ₩5,202 | ₩4,868 | ₩5,175 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,734 | ₩4,935 | ₩4,694 | ₩4,881 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,055 | ₩5,082 | ₩4,747 | ₩4,774 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,175 | ₩5,189 | ₩4,828 | ₩4,975 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,042 | ₩5,189 | ₩4,908 | ₩5,068 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,787 | ₩5,042 | ₩4,707 | ₩4,988 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,654 | ₩4,935 | ₩4,654 | ₩4,841 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,694 | ₩4,841 | ₩4,614 | ₩4,734 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,961 | ₩5,015 | ₩4,533 | ₩4,627 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,614 | ₩5,202 | ₩4,614 | ₩5,042 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,413 | ₩4,787 | ₩4,413 | ₩4,507 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,400 | ₩4,520 | ₩4,346 | ₩4,373 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,854 | ₩4,854 | ₩4,400 | ₩4,520 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,189 | ₩5,256 | ₩4,801 | ₩4,841 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,362 | ₩5,376 | ₩5,149 | ₩5,189 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,443 | ₩5,563 | ₩5,122 | ₩5,309 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,817 | ₩5,924 | ₩5,403 | ₩5,443 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,285 | ₩6,339 | ₩5,403 | ₩5,576 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,151 | ₩6,352 | ₩5,884 | ₩5,884 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,379 | ₩6,379 | ₩5,683 | ₩6,151 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,178 | ₩6,392 | ₩5,951 | ₩6,111 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,790 | ₩6,018 | ₩5,469 | ₩5,897 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,189 | ₩5,777 | ₩5,082 | ₩5,496 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩5,001 | ₩5,309 | ₩4,868 | ₩5,229 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,403 | ₩5,403 | ₩5,015 | ₩5,162 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,908 | ₩5,576 | ₩4,747 | ₩5,550 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,881 | ₩5,202 | ₩4,881 | ₩4,935 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,707 | ₩4,854 | ₩4,560 | ₩4,854 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,614 | ₩4,828 | ₩4,614 | ₩4,640 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,935 | ₩4,935 | ₩4,533 | ₩4,614 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,894 | ₩4,988 | ₩4,801 | ₩4,961 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,761 | ₩4,908 | ₩4,761 | ₩4,908 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,600 | ₩4,828 | ₩4,560 | ₩4,814 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,654 | ₩4,707 | ₩4,413 | ₩4,587 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,734 | ₩4,787 | ₩4,587 | ₩4,654 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,894 | ₩4,975 | ₩4,600 | ₩4,734 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,095 | ₩5,282 | ₩4,828 | ₩4,868 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,828 | ₩5,202 | ₩4,814 | ₩5,068 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,680 | ₩5,095 | ₩4,680 | ₩4,841 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,440 | ₩4,614 | ₩4,373 | ₩4,533 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,547 | ₩4,573 | ₩4,360 | ₩4,360 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,573 | ₩4,627 | ₩4,480 | ₩4,573 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,721 | ₩4,721 | ₩4,426 | ₩4,573 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,480 | ₩4,988 | ₩4,426 | ₩4,694 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,587 | ₩4,667 | ₩4,453 | ₩4,480 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,520 | ₩4,654 | ₩4,413 | ₩4,627 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,680 | ₩4,747 | ₩4,453 | ₩4,493 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,520 | ₩4,640 | ₩4,453 | ₩4,587 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,587 | ₩4,614 | ₩4,507 | ₩4,507 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,654 | ₩4,707 | ₩4,560 | ₩4,614 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,654 | ₩4,747 | ₩4,547 | ₩4,667 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,707 | ₩4,747 | ₩4,453 | ₩4,573 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,774 | ₩4,814 | ₩4,680 | ₩4,707 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,015 | ₩5,108 | ₩4,801 | ₩4,814 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,854 | ₩5,015 | ₩4,787 | ₩4,935 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,854 | ₩4,894 | ₩4,774 | ₩4,868 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,894 | ₩5,015 | ₩4,774 | ₩4,894 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,881 | ₩4,975 | ₩4,828 | ₩4,881 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,921 | ₩4,975 | ₩4,787 | ₩4,881 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,948 | ₩5,068 | ₩4,841 | ₩4,921 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,215 | ₩5,309 | ₩4,841 | ₩5,001 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,349 | ₩5,362 | ₩5,149 | ₩5,189 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,282 | ₩5,456 | ₩5,242 | ₩5,416 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,322 | ₩5,416 | ₩5,282 | ₩5,282 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,336 | ₩5,429 | ₩5,269 | ₩5,336 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,309 | ₩5,376 | ₩5,149 | ₩5,349 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,242 | ₩5,336 | ₩5,162 | ₩5,269 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,349 | ₩5,389 | ₩5,215 | ₩5,296 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,349 | ₩5,429 | ₩5,189 | ₩5,349 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,296 | ₩5,443 | ₩5,242 | ₩5,443 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,178 | ₩6,232 | ₩5,349 | ₩5,429 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,392 | ₩6,499 | ₩6,111 | ₩6,285 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,138 | ₩6,660 | ₩6,098 | ₩6,406 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,406 | ₩6,553 | ₩6,058 | ₩6,085 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,871 | ₩6,432 | ₩5,831 | ₩6,272 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,871 | ₩5,964 | ₩5,710 | ₩5,897 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,526 | ₩6,539 | ₩5,804 | ₩5,871 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,365 | ₩6,593 | ₩6,272 | ₩6,553 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,325 | ₩6,459 | ₩6,125 | ₩6,325 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,031 | ₩6,432 | ₩5,804 | ₩6,339 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,817 | ₩6,111 | ₩5,336 | ₩6,045 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,474 | ₩4,494 | ₩4,344 | ₩4,374 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,535 | ₩4,585 | ₩4,263 | ₩4,474 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,364 | ₩4,675 | ₩4,344 | ₩4,575 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,273 | ₩4,545 | ₩4,213 | ₩4,394 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,273 | ₩4,424 | ₩4,193 | ₩4,263 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,434 | ₩4,464 | ₩4,143 | ₩4,253 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,384 | ₩4,525 | ₩4,313 | ₩4,444 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,665 | ₩4,696 | ₩4,253 | ₩4,404 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,112 | ₩4,937 | ₩3,831 | ₩4,454 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,901 | ₩4,213 | ₩3,891 | ₩4,143 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,253 | ₩4,484 | ₩3,941 | ₩3,982 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,565 | ₩4,927 | ₩4,233 | ₩4,263 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,384 | ₩4,696 | ₩4,233 | ₩4,404 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,710 | ₩4,464 | ₩3,449 | ₩4,303 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,067 | ₩3,097 | ₩2,936 | ₩3,077 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,047 | ₩3,197 | ₩2,976 | ₩3,147 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,026 | ₩3,117 | ₩2,956 | ₩3,087 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,835 | ₩3,047 | ₩2,745 | ₩3,006 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,574 | ₩2,856 | ₩2,534 | ₩2,835 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,152 | ₩2,876 | ₩2,051 | ₩2,574 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,132 | ₩2,282 | ₩2,031 | ₩2,061 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,192 | ₩2,202 | ₩2,051 | ₩2,122 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,343 | ₩2,343 | ₩2,132 | ₩2,182 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,423 | ₩2,494 | ₩2,353 | ₩2,363 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,323 | ₩2,443 | ₩2,323 | ₩2,443 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,303 | ₩2,383 | ₩2,272 | ₩2,323 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,453 | ₩2,473 | ₩2,282 | ₩2,333 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,413 | ₩2,554 | ₩2,393 | ₩2,484 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,363 | ₩2,484 | ₩2,363 | ₩2,413 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,413 | ₩2,433 | ₩2,343 | ₩2,363 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,393 | ₩2,413 | ₩2,353 | ₩2,393 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,343 | ₩2,423 | ₩2,323 | ₩2,393 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,282 | ₩2,353 | ₩2,242 | ₩2,343 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,212 | ₩2,292 | ₩2,212 | ₩2,282 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,212 | ₩2,222 | ₩2,162 | ₩2,182 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,292 | ₩2,313 | ₩2,142 | ₩2,222 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,323 | ₩2,333 | ₩2,252 | ₩2,292 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,252 | ₩2,313 | ₩2,212 | ₩2,303 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,303 | ₩2,313 | ₩2,232 | ₩2,252 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,353 | ₩2,363 | ₩2,232 | ₩2,282 | -2.99% | 104.9만 |
|---|