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 | ₩3,871 | ₩3,965 | ₩3,804 | ₩3,831 | -1.04% | 39.6만 |
| 2026.10.08 | ₩3,804 | ₩3,992 | ₩3,697 | ₩3,871 | +1.76% | 83만 |
| 2026.10.07 | ₩3,858 | ₩3,871 | ₩3,737 | ₩3,804 | -1.39% | 75.6만 |
| 2026.10.06 | ₩3,697 | ₩3,965 | ₩3,697 | ₩3,911 | +5.80% | 99.8만 |
| 2026.10.05 | ₩3,670 | ₩3,710 | ₩3,550 | ₩3,643 | -0.73% | 71.5만 |
| 2026.10.02 | ₩3,603 | ₩3,764 | ₩3,536 | ₩3,670 | +1.86% | 76.7만 |
| 2026.10.01 | ₩3,483 | ₩3,617 | ₩3,362 | ₩3,536 | +1.54% | 62.6만 |
| 2026.09.30 | ₩3,509 | ₩3,550 | ₩3,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,483 |
| -0.76% |
| 46.7만 |
| 2026.09.29 | ₩3,576 | ₩3,697 | ₩3,456 | ₩3,496 | -2.25% | 50.8만 |
|---|
| 2026.09.28 | ₩3,710 | ₩3,791 | ₩3,576 | ₩3,603 | -2.89% | 42.4만 |
|---|
| 2026.09.25 | ₩3,831 | ₩3,844 | ₩3,684 | ₩3,697 | -3.50% | 57.8만 |
|---|
| 2026.09.24 | ₩4,072 | ₩4,139 | ₩3,831 | ₩3,844 | -5.59% | 58.6만 |
|---|
| 2026.09.23 | ₩4,152 | ₩4,260 | ₩4,032 | ₩4,045 | -2.58% | 43.7만 |
|---|
| 2026.09.22 | ₩4,206 | ₩4,273 | ₩4,152 | ₩4,179 | -0.64% | 39.1만 |
|---|
| 2026.09.21 | ₩4,045 | ₩4,327 | ₩4,045 | ₩4,139 | +2.32% | 43.7만 |
|---|
| 2026.09.18 | ₩4,059 | ₩4,085 | ₩3,992 | ₩4,045 | -0.33% | 216.2만 |
|---|
| 2026.09.17 | ₩4,260 | ₩4,286 | ₩4,059 | ₩4,099 | -3.77% | 72.6만 |
|---|
| 2026.09.16 | ₩4,300 | ₩4,340 | ₩4,139 | ₩4,206 | -2.18% | 58.2만 |
|---|
| 2026.09.15 | ₩4,246 | ₩4,393 | ₩4,126 | ₩4,300 | +1.26% | 48.1만 |
|---|
| 2026.09.14 | ₩4,219 | ₩4,353 | ₩4,193 | ₩4,233 | +0.32% | 40.8만 |
|---|
| 2026.09.11 | ₩4,219 | ₩4,353 | ₩4,099 | ₩4,233 | +0.32% | 103.9만 |
|---|
| 2026.09.10 | ₩4,179 | ₩4,420 | ₩4,126 | ₩4,152 | -0.64% | 61.4만 |
|---|
| 2026.09.09 | ₩4,260 | ₩4,260 | ₩4,139 | ₩4,206 | -1.26% | 59.5만 |
|---|
| 2026.09.08 | ₩4,380 | ₩4,393 | ₩4,179 | ₩4,300 | -1.83% | 77.3만 |
|---|
| 2026.09.04 | ₩4,393 | ₩4,527 | ₩4,327 | ₩4,420 | +0.61% | 47.2만 |
|---|
| 2026.09.03 | ₩4,420 | ₩4,581 | ₩4,327 | ₩4,460 | +0.91% | 43.1만 |
|---|
| 2026.09.02 | ₩4,367 | ₩4,541 | ₩4,246 | ₩4,353 | -0.31% | 87.8만 |
|---|
| 2026.09.01 | ₩4,393 | ₩4,554 | ₩4,260 | ₩4,367 | -0.61% | 86.9만 |
|---|
| 2026.08.31 | ₩4,527 | ₩4,527 | ₩4,219 | ₩4,434 | -2.07% | 36.9만 |
|---|
| 2026.08.28 | ₩4,246 | ₩4,393 | ₩4,246 | ₩4,367 | +2.84% | 34만 |
|---|
| 2026.08.27 | ₩4,166 | ₩4,340 | ₩4,139 | ₩4,273 | +2.57% | 54.6만 |
|---|
| 2026.08.26 | ₩4,407 | ₩4,434 | ₩4,179 | ₩4,219 | -4.26% | 39.3만 |
|---|
| 2026.08.25 | ₩4,407 | ₩4,514 | ₩4,353 | ₩4,407 | 0.00% | 36.5만 |
|---|
| 2026.08.24 | ₩4,380 | ₩4,581 | ₩4,353 | ₩4,447 | +1.53% | 32.3만 |
|---|
| 2026.08.21 | ₩4,393 | ₩4,514 | ₩4,340 | ₩4,380 | -0.30% | 82.9만 |
|---|
| 2026.08.20 | ₩4,581 | ₩4,594 | ₩4,380 | ₩4,407 | -3.80% | 27.9만 |
|---|
| 2026.08.19 | ₩4,447 | ₩4,688 | ₩4,420 | ₩4,635 | +4.22% | 46.7만 |
|---|
| 2026.08.18 | ₩4,380 | ₩4,581 | ₩4,327 | ₩4,420 | +0.92% | 30.6만 |
|---|
| 2026.08.17 | ₩4,474 | ₩4,594 | ₩4,246 | ₩4,367 | -2.40% | 79.6만 |
|---|
| 2026.08.14 | ₩4,487 | ₩4,688 | ₩4,460 | ₩4,621 | +2.99% | 53.3만 |
|---|
| 2026.08.13 | ₩4,527 | ₩4,661 | ₩4,434 | ₩4,487 | -0.89% | 47.7만 |
|---|
| 2026.08.12 | ₩4,380 | ₩4,581 | ₩4,380 | ₩4,541 | +3.67% | 46만 |
|---|
| 2026.08.11 | ₩4,581 | ₩4,581 | ₩4,085 | ₩4,434 | -3.22% | 122.7만 |
|---|
| 2026.08.10 | ₩4,393 | ₩4,902 | ₩4,380 | ₩4,460 | +1.52% | 73.1만 |
|---|
| 2026.08.07 | ₩3,844 | ₩5,157 | ₩3,550 | ₩4,447 | +15.68% | 191.4만 |
|---|
| 2026.08.06 | ₩3,844 | ₩4,367 | ₩3,818 | ₩3,951 | +2.79% | 187.8만 |
|---|
| 2026.08.05 | ₩3,764 | ₩3,898 | ₩3,737 | ₩3,844 | +2.14% | 35.1만 |
|---|
| 2026.08.04 | ₩3,764 | ₩3,858 | ₩3,764 | ₩3,818 | +1.42% | 24.5만 |
|---|
| 2026.08.03 | ₩3,791 | ₩3,992 | ₩3,751 | ₩3,777 | -0.35% | 52.2만 |
|---|
| 2026.07.31 | ₩3,737 | ₩3,804 | ₩3,724 | ₩3,764 | +0.72% | 43.9만 |
|---|
| 2026.07.30 | ₩3,884 | ₩3,911 | ₩3,563 | ₩3,791 | -2.41% | 67.4만 |
|---|
| 2026.07.29 | ₩4,112 | ₩4,139 | ₩3,911 | ₩3,951 | -3.91% | 46.6만 |
|---|
| 2026.07.28 | ₩4,018 | ₩4,152 | ₩3,992 | ₩4,126 | +2.67% | 37.9만 |
|---|
| 2026.07.27 | ₩4,166 | ₩4,166 | ₩3,965 | ₩3,965 | -4.82% | 20.3만 |
|---|
| 2026.07.24 | ₩3,925 | ₩4,112 | ₩3,884 | ₩4,005 | +2.05% | 54.9만 |
|---|
| 2026.07.23 | ₩4,166 | ₩4,219 | ₩3,884 | ₩3,938 | -5.47% | 89만 |
|---|
| 2026.07.22 | ₩4,327 | ₩4,367 | ₩4,112 | ₩4,246 | -1.86% | 38만 |
|---|
| 2026.07.21 | ₩4,286 | ₩4,434 | ₩4,206 | ₩4,367 | +1.87% | 57.6만 |
|---|
| 2026.07.20 | ₩4,393 | ₩4,447 | ₩4,152 | ₩4,340 | -1.22% | 56만 |
|---|
| 2026.07.17 | ₩4,099 | ₩4,219 | ₩4,032 | ₩4,152 | +1.31% | 71.5만 |
|---|
| 2026.07.16 | ₩4,193 | ₩4,246 | ₩4,045 | ₩4,193 | 0.00% | 69.5만 |
|---|
| 2026.07.15 | ₩3,751 | ₩4,327 | ₩3,751 | ₩4,139 | +10.36% | 108.3만 |
|---|
| 2026.07.14 | ₩3,925 | ₩3,978 | ₩3,751 | ₩3,764 | -4.10% | 80.4만 |
|---|
| 2026.07.13 | ₩4,045 | ₩4,152 | ₩3,871 | ₩3,978 | -1.66% | 69.6만 |
|---|
| 2026.07.10 | ₩3,884 | ₩4,112 | ₩3,791 | ₩4,045 | +4.14% | 81.9만 |
|---|
| 2026.07.09 | ₩4,179 | ₩4,219 | ₩3,871 | ₩3,871 | -7.37% | 81.5만 |
|---|
| 2026.07.08 | ₩4,179 | ₩4,246 | ₩4,112 | ₩4,219 | +0.96% | 41.3만 |
|---|
| 2026.07.07 | ₩4,206 | ₩4,286 | ₩4,152 | ₩4,219 | +0.32% | 45.5만 |
|---|
| 2026.07.06 | ₩4,179 | ₩4,313 | ₩4,099 | ₩4,179 | 0.00% | 46.6만 |
|---|
| 2026.07.02 | ₩4,166 | ₩4,353 | ₩4,139 | ₩4,179 | +0.32% | 48.6만 |
|---|
| 2026.07.01 | ₩3,858 | ₩4,327 | ₩3,737 | ₩4,179 | +8.33% | 99.9만 |
|---|
| 2026.06.30 | ₩3,871 | ₩3,871 | ₩3,657 | ₩3,710 | -4.15% | 44.5만 |
|---|
| 2026.06.29 | ₩3,844 | ₩3,925 | ₩3,670 | ₩3,818 | -0.70% | 219.4만 |
|---|
| 2026.06.26 | ₩3,550 | ₩3,898 | ₩3,536 | ₩3,884 | +9.43% | 140.6만 |
|---|
| 2026.06.25 | ₩3,764 | ₩3,764 | ₩3,523 | ₩3,550 | -5.69% | 72만 |
|---|
| 2026.06.24 | ₩3,777 | ₩3,898 | ₩3,737 | ₩3,764 | -0.35% | 47.5만 |
|---|
| 2026.06.23 | ₩3,751 | ₩3,871 | ₩3,737 | ₩3,791 | +1.07% | 50.9만 |
|---|
| 2026.06.22 | ₩3,684 | ₩3,804 | ₩3,617 | ₩3,777 | +2.55% | 50.7만 |
|---|
| 2026.06.18 | ₩3,536 | ₩3,697 | ₩3,349 | ₩3,684 | +4.17% | 307만 |
|---|
| 2026.06.17 | ₩3,871 | ₩3,911 | ₩3,536 | ₩3,550 | -8.30% | 124.5만 |
|---|
| 2026.06.16 | ₩3,884 | ₩3,965 | ₩3,804 | ₩3,858 | -0.69% | 73.2만 |
|---|
| 2026.06.15 | ₩4,018 | ₩4,072 | ₩3,871 | ₩3,871 | -3.67% | 54.3만 |
|---|
| 2026.06.12 | ₩4,085 | ₩4,085 | ₩3,911 | ₩4,005 | -1.97% | 58.2만 |
|---|
| 2026.06.11 | ₩4,112 | ₩4,126 | ₩3,951 | ₩4,045 | -1.63% | 71.3만 |
|---|
| 2026.06.10 | ₩4,527 | ₩4,541 | ₩4,126 | ₩4,139 | -8.58% | 70.5만 |
|---|
| 2026.06.09 | ₩4,621 | ₩4,728 | ₩4,407 | ₩4,527 | -2.03% | 65.6만 |
|---|
| 2026.06.08 | ₩4,581 | ₩4,648 | ₩4,501 | ₩4,568 | -0.29% | 48.4만 |
|---|
| 2026.06.05 | ₩4,487 | ₩4,621 | ₩4,420 | ₩4,568 | +1.79% | 57만 |
|---|
| 2026.06.04 | ₩4,822 | ₩4,916 | ₩4,407 | ₩4,474 | -7.22% | 84.1만 |
|---|
| 2026.06.03 | ₩4,581 | ₩4,889 | ₩4,327 | ₩4,769 | +4.09% | 97.3만 |
|---|
| 2026.06.02 | ₩4,581 | ₩4,635 | ₩4,527 | ₩4,608 | +0.58% | 38.8만 |
|---|
| 2026.06.01 | ₩4,541 | ₩4,728 | ₩4,541 | ₩4,608 | +1.47% | 40.9만 |
|---|
| 2026.05.29 | ₩4,635 | ₩4,702 | ₩4,541 | ₩4,541 | -2.02% | 42.3만 |
|---|
| 2026.05.28 | ₩4,501 | ₩4,715 | ₩4,460 | ₩4,688 | +4.17% | 35만 |
|---|
| 2026.05.27 | ₩4,581 | ₩4,648 | ₩4,460 | ₩4,554 | -0.58% | 49.8만 |
|---|
| 2026.05.26 | ₩4,581 | ₩4,608 | ₩4,447 | ₩4,581 | 0.00% | 60.7만 |
|---|
| 2026.05.22 | ₩4,742 | ₩4,809 | ₩4,554 | ₩4,581 | -3.39% | 37.8만 |
|---|
| 2026.05.21 | ₩4,420 | ₩4,702 | ₩4,380 | ₩4,675 | +5.76% | 42.8만 |
|---|
| 2026.05.20 | ₩4,313 | ₩4,554 | ₩4,260 | ₩4,447 | +3.11% | 66.6만 |
|---|
| 2026.05.19 | ₩4,688 | ₩4,849 | ₩4,313 | ₩4,327 | -7.71% | 96.2만 |
|---|
| 2026.05.18 | ₩4,568 | ₩4,769 | ₩4,514 | ₩4,688 | +2.64% | 89.5만 |
|---|
| 2026.05.15 | ₩4,661 | ₩4,862 | ₩4,434 | ₩4,527 | -2.87% | 76.4만 |
|---|
| 2026.05.14 | ₩4,675 | ₩4,809 | ₩4,621 | ₩4,728 | +1.15% | 78.3만 |
|---|
| 2026.05.13 | ₩4,769 | ₩4,795 | ₩4,594 | ₩4,661 | -2.25% | 78.1만 |
|---|
| 2026.05.12 | ₩4,943 | ₩5,184 | ₩4,769 | ₩4,769 | -3.52% | 121.6만 |
|---|
| 2026.05.11 | ₩5,987 | ₩6,028 | ₩4,849 | ₩5,077 | -15.21% | 138.2만 |
|---|
| 2026.05.08 | ₩6,095 | ₩6,630 | ₩5,612 | ₩6,081 | -0.22% | 96.6만 |
|---|
| 2026.05.07 | ₩6,630 | ₩6,644 | ₩6,135 | ₩6,269 | -5.45% | 98만 |
|---|
| 2026.05.06 | ₩6,684 | ₩6,925 | ₩6,604 | ₩6,604 | -1.20% | 57.8만 |
|---|
| 2026.05.05 | ₩6,550 | ₩6,724 | ₩6,456 | ₩6,590 | +0.61% | 38.1만 |
|---|
| 2026.05.04 | ₩6,671 | ₩6,697 | ₩6,322 | ₩6,510 | -2.41% | 49.4만 |
|---|
| 2026.05.01 | ₩6,416 | ₩6,724 | ₩6,255 | ₩6,657 | +3.76% | 50.8만 |
|---|
| 2026.04.30 | ₩5,987 | ₩6,470 | ₩5,894 | ₩6,416 | +7.16% | 57.2만 |
|---|
| 2026.04.29 | ₩6,108 | ₩6,121 | ₩5,921 | ₩5,974 | -2.19% | 53.6만 |
|---|
| 2026.04.28 | ₩6,175 | ₩6,322 | ₩6,041 | ₩6,202 | +0.43% | 36.7만 |
|---|
| 2026.04.27 | ₩6,336 | ₩6,483 | ₩6,175 | ₩6,202 | -2.11% | 35.4만 |
|---|
| 2026.04.24 | ₩6,496 | ₩6,563 | ₩6,282 | ₩6,363 | -2.06% | 51.2만 |
|---|
| 2026.04.23 | ₩6,764 | ₩6,818 | ₩6,403 | ₩6,510 | -3.76% | 44.8만 |
|---|
| 2026.04.22 | ₩6,657 | ₩6,818 | ₩6,510 | ₩6,751 | +1.41% | 41.3만 |
|---|
| 2026.04.21 | ₩6,939 | ₩7,220 | ₩6,590 | ₩6,604 | -4.83% | 90.3만 |
|---|
| 2026.04.20 | ₩6,523 | ₩7,086 | ₩6,470 | ₩6,912 | +5.95% | 60.9만 |
|---|
| 2026.04.17 | ₩6,523 | ₩6,818 | ₩6,389 | ₩6,617 | +1.44% | 53만 |
|---|
| 2026.04.16 | ₩6,430 | ₩6,577 | ₩6,202 | ₩6,403 | -0.42% | 58.6만 |
|---|
| 2026.04.15 | ₩5,854 | ₩6,778 | ₩5,854 | ₩6,443 | +10.07% | 131.1만 |
|---|
| 2026.04.14 | ₩5,679 | ₩6,001 | ₩5,679 | ₩5,854 | +3.07% | 43.3만 |
|---|
| 2026.04.13 | ₩5,452 | ₩5,894 | ₩5,385 | ₩5,746 | +5.41% | 52.3만 |
|---|
| 2026.04.10 | ₩5,371 | ₩5,519 | ₩5,291 | ₩5,505 | +2.49% | 35.9만 |
|---|
| 2026.04.09 | ₩5,291 | ₩5,425 | ₩5,197 | ₩5,371 | +1.52% | 42.6만 |
|---|
| 2026.04.08 | ₩5,197 | ₩5,385 | ₩5,157 | ₩5,318 | +2.32% | 47.5만 |
|---|
| 2026.04.07 | ₩5,144 | ₩5,224 | ₩5,010 | ₩5,103 | -0.78% | 45.5만 |
|---|
| 2026.04.06 | ₩4,876 | ₩5,211 | ₩4,876 | ₩5,184 | +6.32% | 71.6만 |
|---|
| 2026.04.02 | ₩4,742 | ₩4,943 | ₩4,702 | ₩4,889 | +3.11% | 44.5만 |
|---|
| 2026.04.01 | ₩5,063 | ₩5,090 | ₩4,755 | ₩4,782 | -5.56% | 53.4만 |
|---|
| 2026.03.31 | ₩5,184 | ₩5,197 | ₩4,836 | ₩4,983 | -3.88% | 63.3만 |
|---|
| 2026.03.30 | ₩5,050 | ₩5,197 | ₩4,916 | ₩5,077 | +0.53% | 62.9만 |
|---|
| 2026.03.27 | ₩4,795 | ₩5,050 | ₩4,715 | ₩4,996 | +4.19% | 42.7만 |
|---|
| 2026.03.26 | ₩4,661 | ₩4,943 | ₩4,661 | ₩4,849 | +4.02% | 44.5만 |
|---|
| 2026.03.25 | ₩4,702 | ₩4,849 | ₩4,621 | ₩4,742 | +0.85% | 43만 |
|---|
| 2026.03.24 | ₩4,969 | ₩5,023 | ₩4,541 | ₩4,635 | -6.74% | 73만 |
|---|
| 2026.03.23 | ₩4,621 | ₩5,211 | ₩4,621 | ₩5,050 | +9.28% | 96.5만 |
|---|
| 2026.03.20 | ₩4,420 | ₩4,795 | ₩4,420 | ₩4,514 | +2.12% | 276만 |
|---|
| 2026.03.19 | ₩4,407 | ₩4,527 | ₩4,353 | ₩4,380 | -0.61% | 70.8만 |
|---|
| 2026.03.18 | ₩4,862 | ₩4,862 | ₩4,407 | ₩4,527 | -6.89% | 129.2만 |
|---|
| 2026.03.17 | ₩5,197 | ₩5,264 | ₩4,809 | ₩4,849 | -6.70% | 70.8만 |
|---|
| 2026.03.16 | ₩5,371 | ₩5,385 | ₩5,157 | ₩5,197 | -3.24% | 64.3만 |
|---|
| 2026.03.13 | ₩5,452 | ₩5,572 | ₩5,130 | ₩5,318 | -2.46% | 61.9만 |
|---|
| 2026.03.12 | ₩5,827 | ₩5,934 | ₩5,411 | ₩5,452 | -6.44% | 94.8만 |
|---|
| 2026.03.11 | ₩6,296 | ₩6,349 | ₩5,411 | ₩5,586 | -11.28% | 94만 |
|---|
| 2026.03.10 | ₩6,162 | ₩6,363 | ₩5,894 | ₩5,894 | -4.35% | 113.4만 |
|---|
| 2026.03.09 | ₩6,389 | ₩6,389 | ₩5,693 | ₩6,162 | -3.56% | 114.2만 |
|---|
| 2026.03.06 | ₩6,188 | ₩6,403 | ₩5,961 | ₩6,121 | -1.08% | 140.1만 |
|---|
| 2026.03.05 | ₩5,800 | ₩6,028 | ₩5,478 | ₩5,907 | +1.85% | 143.5만 |
|---|
| 2026.03.04 | ₩5,197 | ₩5,787 | ₩5,090 | ₩5,505 | +5.93% | 117.4만 |
|---|
| 2026.03.03 | ₩5,010 | ₩5,318 | ₩4,876 | ₩5,237 | +4.55% | 83.5만 |
|---|
| 2026.03.02 | ₩5,411 | ₩5,411 | ₩5,023 | ₩5,170 | -4.46% | 46.7만 |
|---|
| 2026.02.27 | ₩4,916 | ₩5,586 | ₩4,755 | ₩5,559 | +13.08% | 91.7만 |
|---|
| 2026.02.26 | ₩4,889 | ₩5,211 | ₩4,889 | ₩4,943 | +1.10% | 59.1만 |
|---|
| 2026.02.25 | ₩4,715 | ₩4,862 | ₩4,568 | ₩4,862 | +3.13% | 50.4만 |
|---|
| 2026.02.24 | ₩4,621 | ₩4,836 | ₩4,621 | ₩4,648 | +0.58% | 28만 |
|---|
| 2026.02.23 | ₩4,943 | ₩4,943 | ₩4,541 | ₩4,621 | -6.50% | 32만 |
|---|
| 2026.02.20 | ₩4,902 | ₩4,996 | ₩4,809 | ₩4,969 | +1.37% | 20만 |
|---|
| 2026.02.19 | ₩4,769 | ₩4,916 | ₩4,769 | ₩4,916 | +3.09% | 21.5만 |
|---|
| 2026.02.18 | ₩4,608 | ₩4,836 | ₩4,568 | ₩4,822 | +4.65% | 26.4만 |
|---|
| 2026.02.17 | ₩4,661 | ₩4,715 | ₩4,420 | ₩4,594 | -1.44% | 42만 |
|---|
| 2026.02.13 | ₩4,742 | ₩4,795 | ₩4,594 | ₩4,661 | -1.69% | 34.4만 |
|---|
| 2026.02.12 | ₩4,902 | ₩4,983 | ₩4,608 | ₩4,742 | -3.28% | 35.1만 |
|---|
| 2026.02.11 | ₩5,103 | ₩5,291 | ₩4,836 | ₩4,876 | -4.46% | 56.6만 |
|---|
| 2026.02.10 | ₩4,836 | ₩5,211 | ₩4,822 | ₩5,077 | +4.99% | 49만 |
|---|
| 2026.02.09 | ₩4,688 | ₩5,103 | ₩4,688 | ₩4,849 | +3.43% | 110.2만 |
|---|
| 2026.02.06 | ₩4,447 | ₩4,621 | ₩4,380 | ₩4,541 | +2.11% | 31.8만 |
|---|
| 2026.02.05 | ₩4,554 | ₩4,581 | ₩4,367 | ₩4,367 | -4.12% | 41.5만 |
|---|
| 2026.02.04 | ₩4,581 | ₩4,635 | ₩4,487 | ₩4,581 | 0.00% | 47.7만 |
|---|
| 2026.02.03 | ₩4,728 | ₩4,728 | ₩4,434 | ₩4,581 | -3.12% | 42.5만 |
|---|
| 2026.02.02 | ₩4,487 | ₩4,996 | ₩4,434 | ₩4,702 | +4.78% | 98.7만 |
|---|
| 2026.01.30 | ₩4,594 | ₩4,675 | ₩4,460 | ₩4,487 | -2.33% | 68.8만 |
|---|
| 2026.01.29 | ₩4,527 | ₩4,661 | ₩4,420 | ₩4,635 | +2.37% | 43.7만 |
|---|
| 2026.01.28 | ₩4,688 | ₩4,755 | ₩4,460 | ₩4,501 | -4.00% | 39.6만 |
|---|
| 2026.01.27 | ₩4,527 | ₩4,648 | ₩4,460 | ₩4,594 | +1.48% | 31.6만 |
|---|
| 2026.01.26 | ₩4,594 | ₩4,621 | ₩4,514 | ₩4,514 | -1.75% | 27.3만 |
|---|
| 2026.01.23 | ₩4,661 | ₩4,715 | ₩4,568 | ₩4,621 | -0.86% | 45.3만 |
|---|
| 2026.01.22 | ₩4,661 | ₩4,755 | ₩4,554 | ₩4,675 | +0.29% | 48.6만 |
|---|
| 2026.01.21 | ₩4,715 | ₩4,755 | ₩4,460 | ₩4,581 | -2.84% | 70.1만 |
|---|
| 2026.01.20 | ₩4,782 | ₩4,822 | ₩4,688 | ₩4,715 | -1.40% | 33.7만 |
|---|
| 2026.01.16 | ₩5,023 | ₩5,117 | ₩4,809 | ₩4,822 | -4.00% | 54.6만 |
|---|
| 2026.01.15 | ₩4,862 | ₩5,023 | ₩4,795 | ₩4,943 | +1.65% | 40.1만 |
|---|
| 2026.01.14 | ₩4,862 | ₩4,902 | ₩4,782 | ₩4,876 | +0.28% | 39.4만 |
|---|
| 2026.01.13 | ₩4,902 | ₩5,023 | ₩4,782 | ₩4,902 | 0.00% | 39.5만 |
|---|
| 2026.01.12 | ₩4,889 | ₩4,983 | ₩4,836 | ₩4,889 | 0.00% | 38.1만 |
|---|
| 2026.01.09 | ₩4,929 | ₩4,983 | ₩4,795 | ₩4,889 | -0.82% | 45.6만 |
|---|
| 2026.01.08 | ₩4,956 | ₩5,077 | ₩4,849 | ₩4,929 | -0.54% | 43.2만 |
|---|
| 2026.01.07 | ₩5,224 | ₩5,318 | ₩4,849 | ₩5,010 | -4.10% | 67.5만 |
|---|
| 2026.01.06 | ₩5,358 | ₩5,371 | ₩5,157 | ₩5,197 | -3.00% | 69.1만 |
|---|
| 2026.01.05 | ₩5,291 | ₩5,465 | ₩5,251 | ₩5,425 | +2.53% | 68.9만 |
|---|
| 2026.01.02 | ₩5,331 | ₩5,425 | ₩5,291 | ₩5,291 | -0.75% | 53.7만 |
|---|
| 2025.12.31 | ₩5,345 | ₩5,438 | ₩5,278 | ₩5,345 | 0.00% | 38.5만 |
|---|
| 2025.12.30 | ₩5,318 | ₩5,385 | ₩5,157 | ₩5,358 | +0.76% | 45.8만 |
|---|
| 2025.12.29 | ₩5,251 | ₩5,345 | ₩5,170 | ₩5,278 | +0.51% | 37.6만 |
|---|
| 2025.12.26 | ₩5,358 | ₩5,398 | ₩5,224 | ₩5,304 | -1.00% | 29.4만 |
|---|
| 2025.12.24 | ₩5,358 | ₩5,438 | ₩5,197 | ₩5,358 | 0.00% | 47.8만 |
|---|
| 2025.12.23 | ₩5,304 | ₩5,452 | ₩5,251 | ₩5,452 | +2.78% | 76.9만 |
|---|
| 2025.12.22 | ₩6,188 | ₩6,242 | ₩5,358 | ₩5,438 | -12.12% | 106만 |
|---|
| 2025.12.19 | ₩6,403 | ₩6,510 | ₩6,121 | ₩6,296 | -1.67% | 262.2만 |
|---|
| 2025.12.18 | ₩6,148 | ₩6,671 | ₩6,108 | ₩6,416 | +4.36% | 100.6만 |
|---|
| 2025.12.17 | ₩6,416 | ₩6,563 | ₩6,068 | ₩6,095 | -5.01% | 129.6만 |
|---|
| 2025.12.16 | ₩5,880 | ₩6,443 | ₩5,840 | ₩6,282 | +6.83% | 82.9만 |
|---|
| 2025.12.15 | ₩5,880 | ₩5,974 | ₩5,720 | ₩5,907 | +0.46% | 51만 |
|---|
| 2025.12.12 | ₩6,537 | ₩6,550 | ₩5,813 | ₩5,880 | -10.04% | 76만 |
|---|
| 2025.12.11 | ₩6,376 | ₩6,604 | ₩6,282 | ₩6,563 | +2.94% | 70.3만 |
|---|
| 2025.12.10 | ₩6,336 | ₩6,470 | ₩6,135 | ₩6,336 | 0.00% | 127.2만 |
|---|
| 2025.12.09 | ₩6,041 | ₩6,443 | ₩5,813 | ₩6,349 | +5.10% | 115.2만 |
|---|
| 2025.12.08 | ₩5,827 | ₩6,121 | ₩5,345 | ₩6,054 | +3.91% | 182.9만 |
|---|
| 2025.12.05 | ₩4,482 | ₩4,502 | ₩4,351 | ₩4,381 | -2.25% | 94.3만 |
|---|
| 2025.12.04 | ₩4,542 | ₩4,593 | ₩4,270 | ₩4,482 | -1.33% | 168.3만 |
|---|
| 2025.12.03 | ₩4,371 | ₩4,683 | ₩4,351 | ₩4,582 | +4.84% | 128.2만 |
|---|
| 2025.12.02 | ₩4,280 | ₩4,552 | ₩4,220 | ₩4,401 | +2.82% | 129.1만 |
|---|
| 2025.12.01 | ₩4,280 | ₩4,431 | ₩4,200 | ₩4,270 | -0.24% | 119.7만 |
|---|
| 2025.11.28 | ₩4,441 | ₩4,472 | ₩4,149 | ₩4,260 | -4.08% | 59.4만 |
|---|
| 2025.11.26 | ₩4,391 | ₩4,532 | ₩4,321 | ₩4,452 | +1.38% | 184.8만 |
|---|
| 2025.11.25 | ₩4,673 | ₩4,703 | ₩4,260 | ₩4,411 | -5.60% | 244.7만 |
|---|
| 2025.11.24 | ₩4,119 | ₩4,945 | ₩3,837 | ₩4,462 | +8.31% | 799.8만 |
|---|
| 2025.11.21 | ₩3,908 | ₩4,220 | ₩3,898 | ₩4,149 | +6.19% | 119만 |
|---|
| 2025.11.20 | ₩4,260 | ₩4,492 | ₩3,948 | ₩3,988 | -6.38% | 148.6만 |
|---|
| 2025.11.19 | ₩4,572 | ₩4,935 | ₩4,240 | ₩4,270 | -6.61% | 202.2만 |
|---|
| 2025.11.18 | ₩4,391 | ₩4,703 | ₩4,240 | ₩4,411 | +0.46% | 368.5만 |
|---|
| 2025.11.17 | ₩3,716 | ₩4,472 | ₩3,454 | ₩4,311 | +15.99% | 1654.8만 |
|---|
| 2025.11.14 | ₩3,072 | ₩3,102 | ₩2,941 | ₩3,082 | +0.33% | 77.3만 |
|---|
| 2025.11.13 | ₩3,052 | ₩3,203 | ₩2,981 | ₩3,152 | +3.30% | 112.6만 |
|---|
| 2025.11.12 | ₩3,031 | ₩3,122 | ₩2,961 | ₩3,092 | +1.99% | 117만 |
|---|
| 2025.11.11 | ₩2,840 | ₩3,052 | ₩2,749 | ₩3,011 | +6.03% | 148만 |
|---|
| 2025.11.10 | ₩2,578 | ₩2,860 | ₩2,538 | ₩2,840 | +10.16% | 162.3만 |
|---|
| 2025.11.07 | ₩2,155 | ₩2,880 | ₩2,055 | ₩2,578 | +19.63% | 777.6만 |
|---|
| 2025.11.06 | ₩2,135 | ₩2,286 | ₩2,034 | ₩2,065 | -3.30% | 152.2만 |
|---|
| 2025.11.05 | ₩2,196 | ₩2,206 | ₩2,055 | ₩2,125 | -3.21% | 95.1만 |
|---|
| 2025.11.04 | ₩2,347 | ₩2,347 | ₩2,135 | ₩2,185 | -6.87% | 87.5만 |
|---|
| 2025.11.03 | ₩2,427 | ₩2,498 | ₩2,357 | ₩2,367 | -2.49% | 112.7만 |
|---|
| 2025.10.31 | ₩2,326 | ₩2,447 | ₩2,326 | ₩2,447 | +5.19% | 50.5만 |
|---|
| 2025.10.30 | ₩2,306 | ₩2,387 | ₩2,276 | ₩2,326 | +0.87% | 60.5만 |
|---|
| 2025.10.29 | ₩2,457 | ₩2,478 | ₩2,286 | ₩2,337 | -4.92% | 238.3만 |
|---|
| 2025.10.28 | ₩2,417 | ₩2,558 | ₩2,397 | ₩2,488 | +2.92% | 146.8만 |
|---|
| 2025.10.27 | ₩2,367 | ₩2,488 | ₩2,367 | ₩2,417 | +2.13% | 62.4만 |
|---|
| 2025.10.24 | ₩2,417 | ₩2,437 | ₩2,347 | ₩2,367 | -2.08% | 57만 |
|---|
| 2025.10.23 | ₩2,397 | ₩2,417 | ₩2,357 | ₩2,397 | 0.00% | 48.3만 |
|---|
| 2025.10.22 | ₩2,347 | ₩2,427 | ₩2,326 | ₩2,397 | +2.15% | 78.9만 |
|---|
| 2025.10.21 | ₩2,286 | ₩2,357 | ₩2,246 | ₩2,347 | +2.64% | 40만 |
|---|
| 2025.10.20 | ₩2,216 | ₩2,296 | ₩2,216 | ₩2,286 | +3.18% | 44.6만 |
|---|
| 2025.10.17 | ₩2,216 | ₩2,226 | ₩2,165 | ₩2,185 | -1.36% | 53.9만 |
|---|
| 2025.10.16 | ₩2,296 | ₩2,316 | ₩2,145 | ₩2,226 | -3.07% | 73만 |
|---|
| 2025.10.15 | ₩2,326 | ₩2,337 | ₩2,256 | ₩2,296 | -1.30% | 48.7만 |
|---|
| 2025.10.14 | ₩2,256 | ₩2,316 | ₩2,216 | ₩2,306 | +2.23% | 71.2만 |
|---|
| 2025.10.13 | ₩2,306 | ₩2,316 | ₩2,236 | ₩2,256 | -2.18% | 62만 |
|---|
| 2025.10.10 | ₩2,357 | ₩2,367 | ₩2,236 | ₩2,286 | -2.99% | 104.9만 |
|---|