시장 데이터를 불러오는 중
전체 종목
씨엔알리서치 과거 주가
씨엔알리서치 · 359090.KQ · KOSDAQ
주요 제품·사업: 금융 지원 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
씨엔알리서치 · 359090.KQ · KOSDAQ
주요 제품·사업: 금융 지원 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,350 | ₩2,375 | ₩2,250 | ₩2,325 | -1.06% | 1.2만 |
| 2026.10.07 | ₩2,390 | ₩2,390 | ₩2,210 | ₩2,350 | -1.67% | 1.3만 |
| 2026.10.06 | ₩2,255 | ₩2,290 | ₩2,235 | ₩2,280 | +1.11% | 5.3천 |
| 2026.10.02 | ₩2,290 | ₩2,290 | ₩2,120 | ₩2,280 | -0.44% | 1.6만 |
| 2026.10.01 | ₩2,330 | ₩2,390 | ₩2,270 | ₩2,295 | -1.50% | 8.5천 |
| 2026.09.30 | ₩2,380 | ₩2,380 | ₩2,300 | ₩2,365 | -0.63% | 8.7천 |
| 2026.09.29 | ₩2,305 | ₩2,370 | ₩2,210 | ₩2,345 | +1.74% | 7천 |
| 2026.09.28 | ₩2,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,160 |
| ₩2,325 |
| +0.22% |
| 1.2만 |
| 2026.09.23 | ₩2,310 | ₩2,335 | ₩2,250 | ₩2,335 | +1.08% | 1만 |
|---|
| 2026.09.22 | ₩2,300 | ₩2,320 | ₩2,220 | ₩2,315 | +0.65% | 1.8만 |
|---|
| 2026.09.21 | ₩2,285 | ₩2,315 | ₩2,180 | ₩2,305 | +0.88% | 1.3만 |
|---|
| 2026.09.18 | ₩2,190 | ₩2,255 | ₩2,170 | ₩2,200 | +0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩2,100 | ₩2,200 | ₩2,100 | ₩2,170 | +3.33% | 8.1천 |
|---|
| 2026.09.16 | ₩2,075 | ₩2,120 | ₩2,030 | ₩2,115 | +1.93% | 4.8천 |
|---|
| 2026.09.15 | ₩2,070 | ₩2,075 | ₩2,040 | ₩2,070 | 0.00% | 5.4천 |
|---|
| 2026.09.14 | ₩2,025 | ₩2,190 | ₩1,984 | ₩2,050 | +1.23% | 1.7만 |
|---|
| 2026.09.11 | ₩2,045 | ₩2,085 | ₩2,005 | ₩2,050 | +0.24% | 2.9천 |
|---|
| 2026.09.10 | ₩2,050 | ₩2,095 | ₩1,997 | ₩2,050 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩2,020 | ₩2,020 | ₩1,951 | ₩1,985 | -1.73% | 1.2만 |
|---|
| 2026.09.08 | ₩1,972 | ₩2,025 | ₩1,972 | ₩1,984 | +0.61% | 7.7천 |
|---|
| 2026.09.07 | ₩1,981 | ₩2,025 | ₩1,950 | ₩1,981 | 0.00% | 3.6천 |
|---|
| 2026.09.04 | ₩1,969 | ₩2,040 | ₩1,947 | ₩1,981 | +0.61% | 1.4만 |
|---|
| 2026.09.03 | ₩1,968 | ₩1,979 | ₩1,960 | ₩1,978 | +0.51% | 3.9천 |
|---|
| 2026.09.02 | ₩1,984 | ₩2,045 | ₩1,955 | ₩1,979 | -0.25% | 6.1천 |
|---|
| 2026.09.01 | ₩2,000 | ₩2,000 | ₩1,977 | ₩1,983 | -0.85% | 4.5천 |
|---|
| 2026.08.31 | ₩2,045 | ₩2,045 | ₩1,969 | ₩1,993 | -2.54% | 1.2만 |
|---|
| 2026.08.28 | ₩2,000 | ₩2,020 | ₩1,962 | ₩2,005 | +0.25% | 5천 |
|---|
| 2026.08.27 | ₩1,970 | ₩1,999 | ₩1,931 | ₩1,986 | +0.81% | 5.6천 |
|---|
| 2026.08.26 | ₩1,990 | ₩1,990 | ₩1,906 | ₩1,970 | -1.01% | 9.4천 |
|---|
| 2026.08.25 | ₩1,946 | ₩2,005 | ₩1,881 | ₩1,953 | +0.36% | 6.1천 |
|---|
| 2026.08.24 | ₩1,952 | ₩2,025 | ₩1,911 | ₩1,935 | -0.87% | 5.7천 |
|---|
| 2026.08.21 | ₩1,981 | ₩2,095 | ₩1,918 | ₩1,952 | -1.46% | 6.5천 |
|---|
| 2026.08.20 | ₩1,990 | ₩1,990 | ₩1,948 | ₩1,981 | -0.45% | 4.5천 |
|---|
| 2026.08.19 | ₩1,989 | ₩1,990 | ₩1,913 | ₩1,989 | 0.00% | 6.7천 |
|---|
| 2026.08.18 | ₩2,010 | ₩2,020 | ₩1,979 | ₩1,990 | -1.00% | 8.2천 |
|---|
| 2026.08.14 | ₩1,992 | ₩2,050 | ₩1,972 | ₩2,015 | +1.15% | 2.3만 |
|---|
| 2026.08.13 | ₩1,980 | ₩2,010 | ₩1,971 | ₩1,994 | +0.71% | 7.6천 |
|---|
| 2026.08.12 | ₩1,952 | ₩1,980 | ₩1,951 | ₩1,980 | +1.43% | 4.8천 |
|---|
| 2026.08.11 | ₩1,926 | ₩1,955 | ₩1,925 | ₩1,952 | +1.35% | 1.1만 |
|---|
| 2026.08.10 | ₩1,902 | ₩1,944 | ₩1,872 | ₩1,926 | +1.26% | 1만 |
|---|
| 2026.08.07 | ₩1,920 | ₩1,920 | ₩1,861 | ₩1,896 | -1.25% | 9.5천 |
|---|
| 2026.08.06 | ₩1,899 | ₩1,989 | ₩1,839 | ₩1,874 | -1.32% | 2.1만 |
|---|
| 2026.08.05 | ₩1,878 | ₩1,922 | ₩1,852 | ₩1,886 | +0.43% | 1.5만 |
|---|
| 2026.08.04 | ₩1,860 | ₩1,897 | ₩1,811 | ₩1,878 | +0.97% | 8.6천 |
|---|
| 2026.08.03 | ₩1,767 | ₩1,849 | ₩1,752 | ₩1,810 | +2.43% | 9.8천 |
|---|
| 2026.07.31 | ₩1,780 | ₩1,899 | ₩1,695 | ₩1,767 | -0.73% | 9.8천 |
|---|
| 2026.07.30 | ₩1,780 | ₩1,780 | ₩1,671 | ₩1,699 | -4.55% | 1.1만 |
|---|
| 2026.07.29 | ₩1,967 | ₩1,967 | ₩1,755 | ₩1,776 | -9.71% | 2.6만 |
|---|
| 2026.07.28 | ₩1,960 | ₩1,968 | ₩1,898 | ₩1,899 | -3.11% | 6.9천 |
|---|
| 2026.07.27 | ₩1,990 | ₩1,995 | ₩1,911 | ₩1,969 | -1.06% | 4.9천 |
|---|
| 2026.07.24 | ₩1,963 | ₩1,963 | ₩1,917 | ₩1,957 | -0.31% | 6.7천 |
|---|
| 2026.07.23 | ₩1,916 | ₩1,980 | ₩1,904 | ₩1,963 | +2.45% | 7.4천 |
|---|
| 2026.07.22 | ₩1,899 | ₩1,970 | ₩1,880 | ₩1,916 | +0.90% | 3.3만 |
|---|
| 2026.07.21 | ₩1,902 | ₩1,920 | ₩1,870 | ₩1,899 | -0.16% | 9.1천 |
|---|
| 2026.07.20 | ₩1,941 | ₩1,953 | ₩1,896 | ₩1,921 | -1.03% | 2.1만 |
|---|
| 2026.07.16 | ₩1,937 | ₩1,979 | ₩1,901 | ₩1,974 | +1.91% | 1.2만 |
|---|
| 2026.07.15 | ₩1,885 | ₩1,939 | ₩1,865 | ₩1,910 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩1,895 | ₩1,909 | ₩1,840 | ₩1,899 | +0.21% | 9.4천 |
|---|
| 2026.07.13 | ₩1,912 | ₩1,969 | ₩1,868 | ₩1,911 | -0.05% | 1.1만 |
|---|
| 2026.07.10 | ₩1,902 | ₩2,015 | ₩1,894 | ₩1,912 | +0.53% | 1.8만 |
|---|
| 2026.07.09 | ₩1,901 | ₩1,919 | ₩1,775 | ₩1,913 | +0.63% | 2.1만 |
|---|
| 2026.07.08 | ₩1,889 | ₩1,967 | ₩1,813 | ₩1,917 | +1.48% | 2.8만 |
|---|
| 2026.07.07 | ₩1,758 | ₩2,025 | ₩1,758 | ₩1,889 | +7.45% | 9만 |
|---|
| 2026.07.06 | ₩1,824 | ₩1,845 | ₩1,700 | ₩1,758 | -3.62% | 3.5만 |
|---|
| 2026.07.03 | ₩1,950 | ₩1,979 | ₩1,667 | ₩1,824 | -6.46% | 6.3만 |
|---|
| 2026.07.02 | ₩1,967 | ₩1,988 | ₩1,773 | ₩1,950 | -0.86% | 5.9만 |
|---|
| 2026.07.01 | ₩1,975 | ₩2,115 | ₩1,902 | ₩1,967 | -0.41% | 5.9만 |
|---|
| 2026.06.30 | ₩2,490 | ₩2,595 | ₩1,973 | ₩1,973 | -20.76% | 11.6만 |
|---|
| 2026.06.29 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,750 | ₩2,750 | ₩2,750 | ₩2,750 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,490 | ₩2,765 | ₩2,490 | ₩2,750 | +10.44% | 6.3만 |
|---|
| 2026.06.02 | ₩2,710 | ₩2,715 | ₩2,470 | ₩2,555 | -5.72% | 4.1만 |
|---|
| 2026.06.01 | ₩2,805 | ₩2,830 | ₩2,550 | ₩2,735 | -2.50% | 4.2만 |
|---|
| 2026.05.29 | ₩3,010 | ₩3,010 | ₩2,780 | ₩2,845 | -5.48% | 1.8만 |
|---|
| 2026.05.28 | ₩3,000 | ₩3,045 | ₩2,845 | ₩2,955 | -1.50% | 4.5만 |
|---|
| 2026.05.27 | ₩3,130 | ₩3,160 | ₩2,925 | ₩2,945 | -5.91% | 3.5만 |
|---|
| 2026.05.26 | ₩3,225 | ₩3,235 | ₩3,080 | ₩3,160 | -2.02% | 1.1만 |
|---|
| 2026.05.22 | ₩2,925 | ₩3,275 | ₩2,915 | ₩3,185 | +8.89% | 6.7만 |
|---|
| 2026.05.21 | ₩3,070 | ₩3,150 | ₩2,875 | ₩2,900 | -5.54% | 4.1만 |
|---|
| 2026.05.20 | ₩3,070 | ₩3,150 | ₩3,020 | ₩3,070 | 0.00% | 2.9만 |
|---|
| 2026.05.19 | ₩2,965 | ₩3,145 | ₩2,950 | ₩3,040 | +2.53% | 3.3만 |
|---|
| 2026.05.18 | ₩3,230 | ₩3,265 | ₩2,990 | ₩3,070 | -4.95% | 6.3만 |
|---|
| 2026.05.15 | ₩3,335 | ₩3,375 | ₩3,050 | ₩3,265 | -2.10% | 3.8만 |
|---|
| 2026.05.14 | ₩3,415 | ₩3,430 | ₩3,240 | ₩3,335 | -2.34% | 4.3만 |
|---|
| 2026.05.13 | ₩3,390 | ₩3,485 | ₩3,340 | ₩3,430 | +1.18% | 1.1만 |
|---|
| 2026.05.12 | ₩3,480 | ₩3,560 | ₩3,330 | ₩3,465 | -0.43% | 3.3만 |
|---|
| 2026.05.11 | ₩3,550 | ₩3,605 | ₩3,240 | ₩3,525 | -0.70% | 6.8만 |
|---|
| 2026.05.08 | ₩3,580 | ₩3,625 | ₩3,400 | ₩3,520 | -1.68% | 6.3만 |
|---|
| 2026.05.07 | ₩3,720 | ₩3,795 | ₩3,530 | ₩3,575 | -3.90% | 3.3만 |
|---|
| 2026.05.06 | ₩3,865 | ₩3,890 | ₩3,650 | ₩3,720 | -3.75% | 6.3만 |
|---|
| 2026.05.04 | ₩4,015 | ₩4,060 | ₩3,790 | ₩3,865 | -3.74% | 3.9만 |
|---|
| 2026.04.30 | ₩3,885 | ₩3,910 | ₩3,800 | ₩3,860 | -0.64% | 3.7만 |
|---|
| 2026.04.29 | ₩3,925 | ₩3,925 | ₩3,850 | ₩3,885 | -1.02% | 1.5만 |
|---|
| 2026.04.28 | ₩3,890 | ₩3,950 | ₩3,775 | ₩3,895 | +0.13% | 2.3만 |
|---|
| 2026.04.27 | ₩3,970 | ₩3,995 | ₩3,875 | ₩3,915 | -1.39% | 3.2만 |
|---|
| 2026.04.24 | ₩3,995 | ₩3,995 | ₩3,880 | ₩3,950 | -1.13% | 3.1만 |
|---|
| 2026.04.23 | ₩4,025 | ₩4,050 | ₩3,950 | ₩3,995 | -0.75% | 1.9만 |
|---|
| 2026.04.22 | ₩4,000 | ₩4,150 | ₩3,920 | ₩4,025 | +0.63% | 1.9만 |
|---|
| 2026.04.21 | ₩3,970 | ₩4,055 | ₩3,950 | ₩3,985 | +0.38% | 1.3만 |
|---|
| 2026.04.20 | ₩3,915 | ₩3,975 | ₩3,890 | ₩3,955 | +1.02% | 2만 |
|---|
| 2026.04.17 | ₩3,890 | ₩3,955 | ₩3,890 | ₩3,915 | +0.64% | 2.5만 |
|---|
| 2026.04.16 | ₩3,900 | ₩3,960 | ₩3,865 | ₩3,915 | +0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩3,850 | ₩3,945 | ₩3,800 | ₩3,900 | +1.30% | 3.6만 |
|---|
| 2026.04.14 | ₩3,840 | ₩3,880 | ₩3,825 | ₩3,865 | +0.65% | 2.6만 |
|---|
| 2026.04.13 | ₩3,805 | ₩3,885 | ₩3,760 | ₩3,835 | +0.79% | 2.3만 |
|---|
| 2026.04.10 | ₩3,905 | ₩3,925 | ₩3,850 | ₩3,910 | +0.13% | 1.3만 |
|---|
| 2026.04.09 | ₩3,920 | ₩3,940 | ₩3,835 | ₩3,905 | -0.38% | 7.8천 |
|---|
| 2026.04.08 | ₩3,850 | ₩4,000 | ₩3,850 | ₩3,900 | +1.30% | 1.1만 |
|---|
| 2026.04.07 | ₩3,875 | ₩3,950 | ₩3,805 | ₩3,875 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩3,830 | ₩4,000 | ₩3,815 | ₩3,875 | +1.17% | 9.4천 |
|---|
| 2026.04.03 | ₩3,850 | ₩3,935 | ₩3,835 | ₩3,860 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩4,010 | ₩4,010 | ₩3,840 | ₩3,860 | -3.74% | 2.3만 |
|---|
| 2026.04.01 | ₩3,955 | ₩4,010 | ₩3,955 | ₩4,010 | +1.39% | 1.9만 |
|---|
| 2026.03.31 | ₩4,015 | ₩4,050 | ₩3,850 | ₩3,975 | -1.00% | 1.3만 |
|---|
| 2026.03.30 | ₩4,045 | ₩4,250 | ₩3,905 | ₩4,045 | 0.00% | 5.5만 |
|---|
| 2026.03.27 | ₩3,985 | ₩4,085 | ₩3,850 | ₩4,045 | +1.51% | 2.2만 |
|---|
| 2026.03.26 | ₩4,020 | ₩4,035 | ₩3,940 | ₩3,980 | -1.00% | 1.3만 |
|---|
| 2026.03.25 | ₩3,975 | ₩4,095 | ₩3,940 | ₩4,000 | +0.63% | 2.3만 |
|---|
| 2026.03.24 | ₩3,900 | ₩4,080 | ₩3,820 | ₩3,980 | +2.05% | 4.1만 |
|---|
| 2026.03.23 | ₩4,075 | ₩4,090 | ₩3,920 | ₩3,920 | -3.80% | 1.4만 |
|---|
| 2026.03.20 | ₩3,985 | ₩4,135 | ₩3,985 | ₩4,050 | +1.63% | 1.2만 |
|---|
| 2026.03.19 | ₩3,995 | ₩4,015 | ₩3,945 | ₩4,005 | +0.25% | 7.2천 |
|---|
| 2026.03.18 | ₩3,975 | ₩4,010 | ₩3,945 | ₩3,995 | +0.50% | 1.1만 |
|---|
| 2026.03.17 | ₩4,095 | ₩4,095 | ₩3,990 | ₩3,995 | -2.44% | 1.8만 |
|---|
| 2026.03.16 | ₩4,090 | ₩4,090 | ₩4,025 | ₩4,070 | -0.49% | 3.3만 |
|---|
| 2026.03.13 | ₩4,025 | ₩4,100 | ₩3,975 | ₩4,070 | +1.12% | 6.2천 |
|---|
| 2026.03.12 | ₩4,130 | ₩4,150 | ₩4,020 | ₩4,055 | -1.82% | 1.3만 |
|---|
| 2026.03.11 | ₩4,130 | ₩4,175 | ₩4,085 | ₩4,125 | -0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩4,020 | ₩4,125 | ₩4,020 | ₩4,125 | +2.61% | 2.2만 |
|---|
| 2026.03.09 | ₩4,000 | ₩4,065 | ₩3,900 | ₩4,025 | +0.63% | 1.5만 |
|---|
| 2026.03.06 | ₩3,815 | ₩4,115 | ₩3,815 | ₩4,115 | +7.86% | 3만 |
|---|
| 2026.03.05 | ₩3,705 | ₩3,975 | ₩3,705 | ₩3,970 | +7.15% | 6.2만 |
|---|
| 2026.03.04 | ₩4,020 | ₩4,120 | ₩3,665 | ₩3,700 | -7.96% | 6.8만 |
|---|
| 2026.03.03 | ₩4,300 | ₩4,315 | ₩4,125 | ₩4,130 | -3.95% | 7만 |
|---|
| 2026.02.27 | ₩4,340 | ₩4,360 | ₩4,265 | ₩4,325 | -0.35% | 2.3만 |
|---|
| 2026.02.26 | ₩4,415 | ₩4,455 | ₩4,305 | ₩4,335 | -1.81% | 4.6만 |
|---|
| 2026.02.25 | ₩4,505 | ₩4,520 | ₩4,410 | ₩4,430 | -1.66% | 3.4만 |
|---|
| 2026.02.24 | ₩4,505 | ₩4,565 | ₩4,450 | ₩4,500 | -0.11% | 4.6만 |
|---|
| 2026.02.23 | ₩4,450 | ₩4,580 | ₩4,400 | ₩4,520 | +1.57% | 5.7만 |
|---|
| 2026.02.20 | ₩4,460 | ₩4,540 | ₩4,460 | ₩4,485 | +0.56% | 3.5만 |
|---|
| 2026.02.19 | ₩4,450 | ₩4,550 | ₩4,435 | ₩4,500 | +1.12% | 3.2만 |
|---|
| 2026.02.13 | ₩4,500 | ₩4,515 | ₩4,395 | ₩4,475 | -0.56% | 3.4만 |
|---|
| 2026.02.12 | ₩4,450 | ₩4,525 | ₩4,450 | ₩4,500 | +1.12% | 3.5만 |
|---|
| 2026.02.11 | ₩4,375 | ₩4,535 | ₩4,375 | ₩4,450 | +1.71% | 4만 |
|---|
| 2026.02.10 | ₩4,580 | ₩4,870 | ₩4,400 | ₩4,405 | -3.82% | 26.4만 |
|---|
| 2026.02.09 | ₩4,400 | ₩4,430 | ₩4,360 | ₩4,390 | -0.23% | 2.6만 |
|---|
| 2026.02.06 | ₩4,440 | ₩4,440 | ₩4,075 | ₩4,390 | -1.13% | 2.7만 |
|---|
| 2026.02.05 | ₩4,440 | ₩4,470 | ₩4,390 | ₩4,435 | -0.11% | 1.1만 |
|---|
| 2026.02.04 | ₩4,440 | ₩4,510 | ₩4,325 | ₩4,440 | 0.00% | 2.5만 |
|---|
| 2026.02.03 | ₩4,290 | ₩4,420 | ₩4,255 | ₩4,405 | +2.68% | 3.6만 |
|---|
| 2026.02.02 | ₩4,385 | ₩4,390 | ₩4,250 | ₩4,305 | -1.82% | 4.3만 |
|---|
| 2026.01.30 | ₩4,450 | ₩4,545 | ₩4,390 | ₩4,390 | -1.35% | 5.2만 |
|---|
| 2026.01.29 | ₩4,450 | ₩4,490 | ₩4,355 | ₩4,490 | +0.90% | 3.2만 |
|---|
| 2026.01.28 | ₩4,495 | ₩4,525 | ₩4,405 | ₩4,405 | -2.00% | 3.8만 |
|---|
| 2026.01.27 | ₩4,500 | ₩4,545 | ₩4,425 | ₩4,470 | -0.67% | 2만 |
|---|
| 2026.01.26 | ₩4,365 | ₩4,510 | ₩4,345 | ₩4,500 | +3.09% | 4.5만 |
|---|
| 2026.01.23 | ₩4,315 | ₩4,410 | ₩4,245 | ₩4,365 | +1.16% | 3만 |
|---|
| 2026.01.22 | ₩4,305 | ₩4,320 | ₩4,225 | ₩4,280 | -0.58% | 3.5만 |
|---|
| 2026.01.21 | ₩4,315 | ₩4,345 | ₩4,210 | ₩4,305 | -0.23% | 5만 |
|---|
| 2026.01.20 | ₩4,345 | ₩4,445 | ₩4,315 | ₩4,350 | +0.12% | 2.5만 |
|---|
| 2026.01.19 | ₩4,380 | ₩4,400 | ₩4,300 | ₩4,350 | -0.68% | 3만 |
|---|
| 2026.01.16 | ₩4,520 | ₩4,775 | ₩4,355 | ₩4,355 | -3.65% | 10.3만 |
|---|
| 2026.01.15 | ₩4,480 | ₩4,480 | ₩4,350 | ₩4,410 | -1.56% | 2.5만 |
|---|
| 2026.01.14 | ₩4,435 | ₩4,500 | ₩4,365 | ₩4,485 | +1.13% | 1.8만 |
|---|
| 2026.01.13 | ₩4,350 | ₩4,425 | ₩4,325 | ₩4,425 | +1.72% | 2.6만 |
|---|
| 2026.01.12 | ₩4,290 | ₩4,460 | ₩4,290 | ₩4,350 | +1.40% | 3.4만 |
|---|
| 2026.01.09 | ₩4,375 | ₩4,375 | ₩4,250 | ₩4,305 | -1.60% | 3.1만 |
|---|
| 2026.01.08 | ₩4,340 | ₩4,385 | ₩4,255 | ₩4,305 | -0.81% | 5.4만 |
|---|
| 2026.01.07 | ₩4,400 | ₩4,425 | ₩4,295 | ₩4,380 | -0.45% | 4.2만 |
|---|
| 2026.01.06 | ₩4,480 | ₩4,545 | ₩4,350 | ₩4,400 | -1.79% | 3.7만 |
|---|
| 2026.01.05 | ₩4,525 | ₩4,780 | ₩4,450 | ₩4,480 | -0.99% | 10.1만 |
|---|
| 2026.01.02 | ₩4,495 | ₩4,590 | ₩4,495 | ₩4,565 | +1.56% | 2.1만 |
|---|
| 2025.12.30 | ₩4,550 | ₩4,645 | ₩4,480 | ₩4,500 | -1.10% | 2.4만 |
|---|
| 2025.12.29 | ₩4,575 | ₩4,610 | ₩4,490 | ₩4,565 | -0.22% | 3.3만 |
|---|
| 2025.12.26 | ₩4,550 | ₩4,640 | ₩4,430 | ₩4,525 | -0.55% | 3.5만 |
|---|
| 2025.12.24 | ₩4,600 | ₩4,640 | ₩4,525 | ₩4,550 | -1.09% | 3.7만 |
|---|
| 2025.12.23 | ₩4,755 | ₩4,810 | ₩4,575 | ₩4,590 | -3.47% | 11.8만 |
|---|
| 2025.12.22 | ₩4,850 | ₩4,870 | ₩4,750 | ₩4,785 | -1.34% | 5.8만 |
|---|
| 2025.12.19 | ₩4,910 | ₩4,930 | ₩4,780 | ₩4,850 | -1.22% | 7.8만 |
|---|
| 2025.12.18 | ₩4,915 | ₩4,975 | ₩4,850 | ₩4,910 | -0.10% | 5.6만 |
|---|
| 2025.12.17 | ₩4,910 | ₩4,970 | ₩4,825 | ₩4,915 | +0.10% | 5.7만 |
|---|
| 2025.12.16 | ₩5,050 | ₩5,055 | ₩4,910 | ₩4,915 | -2.67% | 5.5만 |
|---|
| 2025.12.15 | ₩4,960 | ₩5,040 | ₩4,865 | ₩5,035 | +1.51% | 6.5만 |
|---|
| 2025.12.12 | ₩4,975 | ₩5,150 | ₩4,800 | ₩4,960 | -0.30% | 12.6만 |
|---|
| 2025.12.11 | ₩4,850 | ₩5,100 | ₩4,840 | ₩4,960 | +2.27% | 17.7만 |
|---|
| 2025.12.10 | ₩4,825 | ₩4,900 | ₩4,805 | ₩4,825 | 0.00% | 6.7만 |
|---|
| 2025.12.09 | ₩4,860 | ₩4,910 | ₩4,780 | ₩4,835 | -0.51% | 7만 |
|---|
| 2025.12.08 | ₩5,020 | ₩5,135 | ₩4,845 | ₩4,860 | -3.19% | 16.3만 |
|---|
| 2025.12.05 | ₩4,975 | ₩5,050 | ₩4,920 | ₩4,985 | +0.20% | 11.4만 |
|---|
| 2025.12.04 | ₩5,130 | ₩5,130 | ₩4,950 | ₩5,000 | -2.53% | 18.4만 |
|---|
| 2025.12.03 | ₩4,945 | ₩5,435 | ₩4,900 | ₩5,130 | +3.74% | 120.8만 |
|---|
| 2025.12.02 | ₩4,985 | ₩5,035 | ₩4,860 | ₩4,945 | -0.80% | 23.5만 |
|---|
| 2025.12.01 | ₩5,400 | ₩5,500 | ₩4,985 | ₩4,985 | -7.69% | 55만 |
|---|
| 2025.11.28 | ₩5,185 | ₩5,575 | ₩5,140 | ₩5,150 | -0.68% | 101.4만 |
|---|
| 2025.11.27 | ₩5,275 | ₩5,620 | ₩5,020 | ₩5,155 | -2.27% | 262만 |
|---|
| 2025.11.26 | ₩5,730 | ₩5,890 | ₩5,085 | ₩5,275 | -7.94% | 518.6만 |
|---|
| 2025.11.25 | ₩4,750 | ₩5,510 | ₩4,450 | ₩5,510 | +16.00% | 257.5만 |
|---|
| 2025.11.24 | ₩4,255 | ₩4,275 | ₩4,125 | ₩4,240 | -0.35% | 3만 |
|---|
| 2025.11.21 | ₩4,325 | ₩4,375 | ₩4,240 | ₩4,250 | -1.73% | 4.2만 |
|---|
| 2025.11.20 | ₩4,075 | ₩4,730 | ₩4,075 | ₩4,355 | +6.87% | 52.6만 |
|---|
| 2025.11.19 | ₩4,225 | ₩4,235 | ₩4,025 | ₩4,120 | -2.49% | 3.3만 |
|---|
| 2025.11.18 | ₩4,350 | ₩4,380 | ₩4,180 | ₩4,225 | -2.87% | 2.6만 |
|---|
| 2025.11.17 | ₩4,330 | ₩4,390 | ₩4,250 | ₩4,375 | +1.04% | 3.1만 |
|---|
| 2025.11.14 | ₩4,400 | ₩4,500 | ₩4,255 | ₩4,325 | -1.70% | 3.2만 |
|---|
| 2025.11.13 | ₩4,395 | ₩4,475 | ₩4,395 | ₩4,470 | +1.71% | 2.7만 |
|---|
| 2025.11.12 | ₩4,310 | ₩4,460 | ₩4,285 | ₩4,405 | +2.20% | 7.2만 |
|---|
| 2025.11.11 | ₩4,435 | ₩4,460 | ₩4,255 | ₩4,350 | -1.92% | 5.2만 |
|---|
| 2025.11.10 | ₩4,550 | ₩4,565 | ₩4,345 | ₩4,405 | -3.19% | 20.9만 |
|---|
| 2025.11.07 | ₩4,660 | ₩4,685 | ₩4,500 | ₩4,540 | -2.58% | 1.6만 |
|---|
| 2025.11.06 | ₩4,695 | ₩4,720 | ₩4,600 | ₩4,635 | -1.28% | 1.4만 |
|---|
| 2025.11.05 | ₩4,660 | ₩5,010 | ₩4,510 | ₩4,695 | +0.75% | 9.5만 |
|---|
| 2025.11.04 | ₩4,510 | ₩4,675 | ₩4,485 | ₩4,575 | +1.44% | 1.8만 |
|---|
| 2025.11.03 | ₩4,575 | ₩4,620 | ₩4,490 | ₩4,510 | -1.42% | 5만 |
|---|
| 2025.10.31 | ₩4,715 | ₩4,715 | ₩4,575 | ₩4,655 | -1.27% | 1.3만 |
|---|
| 2025.10.30 | ₩4,770 | ₩4,770 | ₩4,650 | ₩4,715 | -1.15% | 1.6만 |
|---|
| 2025.10.29 | ₩4,725 | ₩4,800 | ₩4,725 | ₩4,770 | +0.95% | 1.1만 |
|---|
| 2025.10.28 | ₩4,710 | ₩4,850 | ₩4,700 | ₩4,770 | +1.27% | 1.7만 |
|---|
| 2025.10.27 | ₩4,795 | ₩4,805 | ₩4,700 | ₩4,760 | -0.73% | 1.5만 |
|---|
| 2025.10.24 | ₩4,775 | ₩4,790 | ₩4,725 | ₩4,775 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩4,725 | ₩4,790 | ₩4,650 | ₩4,750 | +0.53% | 2.4만 |
|---|
| 2025.10.22 | ₩4,680 | ₩4,725 | ₩4,600 | ₩4,725 | +0.96% | 3.2만 |
|---|
| 2025.10.21 | ₩4,670 | ₩4,715 | ₩4,670 | ₩4,690 | +0.43% | 9.6천 |
|---|
| 2025.10.20 | ₩4,715 | ₩4,730 | ₩4,615 | ₩4,665 | -1.06% | 1.5만 |
|---|
| 2025.10.17 | ₩4,680 | ₩4,755 | ₩4,675 | ₩4,685 | +0.11% | 1.7만 |
|---|
| 2025.10.16 | ₩4,770 | ₩4,780 | ₩4,700 | ₩4,725 | -0.94% | 1.4만 |
|---|
| 2025.10.15 | ₩4,775 | ₩4,800 | ₩4,745 | ₩4,770 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩4,720 | ₩4,810 | ₩4,700 | ₩4,775 | +1.17% | 1.9만 |
|---|
| 2025.10.13 | ₩4,710 | ₩4,825 | ₩4,695 | ₩4,795 | +1.80% | 1.6만 |
|---|
| 2025.10.10 | ₩4,930 | ₩4,930 | ₩4,600 | ₩4,785 | -2.94% | 2.6만 |
|---|