시장 데이터를 불러오는 중
전체 종목
Cipher Digital Inc. - Common Stock 과거 주가
Cipher Digital Inc. - Common Stock · CIFR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cipher Digital Inc. - Common Stock · CIFR · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,238 | ₩18,331 | ₩17,581 | ₩18,117 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩19,042 | ₩19,082 | ₩17,262 | ₩18,090 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,087 | ₩20,409 | ₩19,390 | ₩19,511 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,891 | ₩21,146 | ₩20,388 | ₩20,770 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,166 | ₩21,253 | ₩19,913 | ₩20,744 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,306 | ₩22,003 | ₩20,569 | ₩21,052 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,079 | ₩21,253 | ₩19,939 | ₩20,717 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,472 | ₩22,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,186 |
| ₩21,206 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,867 | ₩23,276 | ₩22,030 | ₩22,124 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,182 | ₩24,040 | ₩22,352 | ₩22,432 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,911 | ₩25,058 | ₩23,370 | ₩23,759 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,939 | ₩25,206 | ₩23,745 | ₩24,254 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,460 | ₩26,211 | ₩24,522 | ₩24,589 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,804 | ₩26,459 | ₩24,630 | ₩25,581 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩25,011 | ₩25,795 | ₩24,509 | ₩25,326 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,852 | ₩24,683 | ₩22,841 | ₩24,576 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,167 | ₩24,707 | ₩22,204 | ₩22,700 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,333 | ₩23,558 | ₩21,213 | ₩22,405 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,804 | ₩20,965 | ₩19,899 | ₩20,221 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,837 | ₩22,057 | ₩20,636 | ₩20,951 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,601 | ₩23,464 | ₩21,293 | ₩22,579 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,507 | ₩22,057 | ₩20,476 | ₩21,360 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,911 | ₩25,045 | ₩22,579 | ₩22,646 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩24,053 | ₩26,117 | ₩23,544 | ₩24,804 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,216 | ₩24,013 | ₩23,142 | ₩23,772 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,248 | ₩23,544 | ₩20,127 | ₩23,276 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,202 | ₩20,543 | ₩19,001 | ₩20,342 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,946 | ₩20,234 | ₩19,390 | ₩19,578 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,261 | ₩20,891 | ₩19,819 | ₩20,770 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,695 | ₩22,070 | ₩20,248 | ₩20,328 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,137 | ₩23,403 | ₩21,950 | ₩22,472 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,440 | ₩22,003 | ₩21,066 | ₩21,467 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,945 | ₩21,950 | ₩20,636 | ₩21,856 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,770 | ₩21,266 | ₩20,047 | ₩20,583 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,477 | ₩24,429 | ₩20,744 | ₩21,125 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,708 | ₩23,102 | ₩20,878 | ₩23,062 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,507 | ₩21,876 | ₩19,953 | ₩21,293 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,491 | ₩23,986 | ₩21,132 | ₩21,568 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,799 | ₩25,105 | ₩23,745 | ₩24,790 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,070 | ₩24,308 | ₩21,749 | ₩23,926 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,343 | ₩24,228 | ₩21,956 | ₩22,271 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,891 | ₩25,621 | ₩23,424 | ₩23,946 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩23,035 | ₩24,449 | ₩22,746 | ₩23,062 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,464 | ₩23,464 | ₩21,708 | ₩21,883 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,099 | ₩25,527 | ₩22,707 | ₩23,022 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,207 | ₩26,258 | ₩23,718 | ₩24,402 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,256 | ₩28,301 | ₩25,005 | ₩25,072 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,135 | ₩30,003 | ₩26,800 | ₩27,310 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,226 | ₩33,795 | ₩28,542 | ₩32,375 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,402 | ₩32,871 | ₩29,226 | ₩29,909 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,445 | ₩30,767 | ₩26,171 | ₩30,358 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,578 | ₩27,712 | ₩23,373 | ₩23,705 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,899 | ₩27,899 | ₩25,246 | ₩27,363 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,913 | ₩32,040 | ₩27,821 | ₩29,011 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,916 | ₩34,573 | ₩30,673 | ₩31,021 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,382 | ₩35,966 | ₩32,080 | ₩34,599 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩30,083 | ₩33,005 | ₩29,896 | ₩32,777 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,161 | ₩32,817 | ₩28,114 | ₩30,673 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,166 | ₩28,161 | ₩25,166 | ₩27,524 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,780 | ₩23,893 | ₩21,615 | ₩23,531 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,474 | ₩25,822 | ₩23,584 | ₩23,745 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,666 | ₩27,792 | ₩25,046 | ₩26,626 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,980 | ₩28,442 | ₩25,514 | ₩26,626 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,810 | ₩29,719 | ₩26,334 | ₩26,914 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,276 | ₩31,544 | ₩29,172 | ₩29,628 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,311 | ₩32,281 | ₩30,043 | ₩31,169 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,323 | ₩29,300 | ₩26,988 | ₩29,279 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,872 | ₩28,408 | ₩26,137 | ₩27,430 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,750 | ₩30,284 | ₩28,207 | ₩29,119 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,593 | ₩31,048 | ₩25,976 | ₩26,854 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,370 | ₩31,462 | ₩29,065 | ₩30,606 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,723 | ₩33,172 | ₩31,765 | ₩32,830 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,303 | ₩36,020 | ₩31,209 | ₩33,273 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,420 | ₩35,015 | ₩31,892 | ₩34,760 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,868 | ₩37,628 | ₩32,723 | ₩34,412 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,904 | ₩36,904 | ₩33,434 | ₩35,135 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,995 | ₩38,807 | ₩34,372 | ₩37,038 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,149 | ₩40,388 | ₩37,346 | ₩37,708 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,253 | ₩40,214 | ₩35,591 | ₩39,102 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,149 | ₩37,748 | ₩35,004 | ₩35,310 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,841 | ₩36,703 | ₩34,753 | ₩35,122 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,519 | ₩36,033 | ₩34,358 | ₩34,881 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,222 | ₩33,983 | ₩30,686 | ₩32,830 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,846 | ₩30,619 | ₩27,728 | ₩30,325 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,404 | ₩31,611 | ₩28,047 | ₩28,167 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,501 | ₩34,278 | ₩29,226 | ₩30,867 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,243 | ₩32,844 | ₩30,485 | ₩32,549 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,824 | ₩32,938 | ₩28,435 | ₩30,083 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,521 | ₩35,283 | ₩32,388 | ₩34,238 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,407 | ₩38,351 | ₩34,589 | ₩35,162 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,132 | ₩35,645 | ₩33,098 | ₩35,229 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,954 | ₩33,313 | ₩29,884 | ₩32,174 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,643 | ₩32,670 | ₩30,244 | ₩31,691 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,273 | ₩33,695 | ₩32,067 | ₩32,951 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,981 | ₩34,251 | ₩29,708 | ₩33,715 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,169 | ₩33,031 | ₩30,197 | ₩30,847 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,542 | ₩29,949 | ₩28,087 | ₩29,440 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,559 | ₩28,891 | ₩26,398 | ₩28,837 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,856 | ₩27,390 | ₩25,541 | ₩26,104 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,192 | ₩25,628 | ₩23,611 | ₩25,192 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,827 | ₩26,881 | ₩23,919 | ₩25,621 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,516 | ₩28,569 | ₩26,854 | ₩27,243 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,824 | ₩30,177 | ₩27,692 | ₩29,869 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,470 | ₩28,958 | ₩26,398 | ₩28,462 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,465 | ₩27,544 | ₩24,991 | ₩26,881 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,693 | ₩28,797 | ₩25,648 | ₩27,176 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,601 | ₩28,998 | ₩26,532 | ₩27,537 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩29,065 | ₩29,239 | ₩26,358 | ₩27,718 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,896 | ₩30,774 | ₩28,583 | ₩29,360 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,536 | ₩29,708 | ₩23,651 | ₩29,614 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,941 | ₩24,402 | ₩22,888 | ₩23,973 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩24,040 | ₩24,703 | ₩22,713 | ₩22,834 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,437 | ₩24,295 | ₩23,048 | ₩23,772 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,370 | ₩23,450 | ₩22,251 | ₩22,673 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,584 | ₩23,584 | ₩22,084 | ₩23,129 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,482 | ₩25,440 | ₩23,898 | ₩24,335 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,568 | ₩26,278 | ₩24,067 | ₩24,388 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,668 | ₩27,122 | ₩24,616 | ₩25,045 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,192 | ₩26,586 | ₩24,824 | ₩26,050 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,211 | ₩26,311 | ₩23,812 | ₩24,174 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,460 | ₩26,640 | ₩25,005 | ₩25,849 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,080 | ₩25,970 | ₩22,767 | ₩25,956 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,388 | ₩24,455 | ₩22,566 | ₩23,236 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,388 | ₩24,636 | ₩23,363 | ₩24,120 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,683 | ₩25,896 | ₩24,388 | ₩24,723 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,474 | ₩23,866 | ₩21,253 | ₩23,799 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩22,050 | ₩23,156 | ₩21,976 | ₩22,151 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,489 | ₩22,733 | ₩20,449 | ₩21,923 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,435 | ₩20,878 | ₩19,236 | ₩20,663 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,621 | ₩18,800 | ₩17,005 | ₩18,774 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,125 | ₩18,345 | ₩17,125 | ₩17,889 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,080 | ₩17,494 | ₩15,946 | ₩17,179 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,635 | ₩17,983 | ₩16,884 | ₩16,938 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,536 | ₩17,246 | ₩15,705 | ₩17,246 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,800 | ₩18,841 | ₩15,812 | ₩16,100 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,814 | ₩19,109 | ₩18,010 | ₩18,419 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,636 | ₩20,744 | ₩18,896 | ₩19,229 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,541 | ₩22,338 | ₩20,730 | ₩21,280 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,886 | ₩20,449 | ₩19,129 | ₩19,939 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,894 | ₩20,744 | ₩18,894 | ₩19,953 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,444 | ₩19,966 | ₩18,106 | ₩18,774 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,109 | ₩19,799 | ₩18,573 | ₩19,618 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩20,060 | ₩20,348 | ₩19,578 | ₩19,658 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,228 | ₩20,556 | ₩19,765 | ₩20,221 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,799 | ₩20,603 | ₩19,658 | ₩20,288 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,787 | ₩20,328 | ₩18,699 | ₩18,867 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,278 | ₩18,559 | ₩17,460 | ₩18,372 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,062 | ₩20,033 | ₩18,385 | ₩18,908 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,243 | ₩19,598 | ₩18,439 | ₩18,707 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,157 | ₩19,310 | ₩17,487 | ₩19,176 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,564 | ₩19,779 | ₩18,144 | ₩18,251 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,958 | ₩21,494 | ₩19,378 | ₩20,301 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,543 | ₩21,816 | ₩20,254 | ₩21,494 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,067 | ₩20,502 | ₩19,156 | ₩19,712 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,241 | ₩21,743 | ₩20,001 | ₩21,119 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,213 | ₩21,789 | ₩20,073 | ₩20,904 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩22,043 | ₩22,593 | ₩21,065 | ₩22,084 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,249 | ₩23,879 | ₩21,976 | ₩22,258 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,851 | ₩23,524 | ₩19,604 | ₩22,941 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,082 | ₩20,569 | ₩18,854 | ₩20,395 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩21,038 | ₩21,682 | ₩19,283 | ₩19,631 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,275 | ₩21,239 | ₩19,645 | ₩21,172 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,703 | ₩21,769 | ₩20,234 | ₩20,663 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,407 | ₩21,668 | ₩20,040 | ₩20,958 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,958 | ₩23,464 | ₩21,132 | ₩22,003 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,950 | ₩22,365 | ₩20,395 | ₩21,574 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩23,008 | ₩23,598 | ₩20,971 | ₩21,816 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,432 | ₩24,067 | ₩22,311 | ₩22,914 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,623 | ₩22,794 | ₩20,100 | ₩22,459 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,305 | ₩19,913 | ₩18,023 | ₩19,738 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,425 | ₩19,658 | ₩16,931 | ₩17,018 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,840 | ₩21,079 | ₩17,079 | ₩19,095 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,628 | ₩22,512 | ₩20,000 | ₩21,789 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,690 | ₩22,177 | ₩20,409 | ₩21,186 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,075 | ₩23,397 | ₩20,924 | ₩21,387 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,326 | ₩25,340 | ₩22,398 | ₩23,718 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,413 | ₩25,869 | ₩24,348 | ₩25,420 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,311 | ₩25,259 | ₩22,043 | ₩25,125 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,544 | ₩23,544 | ₩21,722 | ₩22,097 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,249 | ₩25,018 | ₩21,929 | ₩23,544 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,960 | ₩24,683 | ₩22,928 | ₩23,303 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,429 | ₩26,130 | ₩21,816 | ₩23,745 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,692 | ₩25,286 | ₩23,075 | ₩24,013 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,464 | ₩26,393 | ₩23,062 | ₩25,192 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,442 | ₩25,112 | ₩22,854 | ₩23,477 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,496 | ₩25,467 | ₩23,495 | ₩24,295 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,549 | ₩25,527 | ₩23,665 | ₩24,455 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,775 | ₩23,993 | ₩21,481 | ₩23,692 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,981 | ₩24,321 | ₩21,950 | ₩22,285 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,467 | ₩22,673 | ₩20,827 | ₩22,177 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,109 | ₩23,552 | ₩21,534 | ₩21,548 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,147 | ₩24,388 | ₩21,883 | ₩23,504 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,405 | ₩24,536 | ₩22,298 | ₩24,335 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩20,060 | ₩22,023 | ₩19,805 | ₩21,708 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,604 | ₩20,141 | ₩19,457 | ₩19,779 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,288 | ₩20,489 | ₩19,524 | ₩19,551 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,832 | ₩21,159 | ₩19,591 | ₩20,208 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,782 | ₩21,816 | ₩20,342 | ₩20,355 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩21,018 | ₩21,990 | ₩20,918 | ₩21,735 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,213 | ₩22,512 | ₩20,978 | ₩21,320 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,311 | ₩23,102 | ₩21,795 | ₩21,896 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,811 | ₩22,110 | ₩20,663 | ₩21,722 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,636 | ₩21,414 | ₩19,872 | ₩20,301 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,985 | ₩21,440 | ₩19,169 | ₩19,283 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,109 | ₩20,315 | ₩18,318 | ₩20,087 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,867 | ₩22,995 | ₩19,524 | ₩19,752 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,723 | ₩25,782 | ₩22,767 | ₩22,847 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,455 | ₩25,434 | ₩23,236 | ₩25,300 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,527 | ₩26,519 | ₩24,670 | ₩24,764 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,514 | ₩27,792 | ₩25,239 | ₩26,211 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,653 | ₩27,176 | ₩25,393 | ₩26,104 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,970 | ₩26,291 | ₩24,804 | ₩25,836 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,328 | ₩26,908 | ₩24,147 | ₩26,573 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,531 | ₩25,145 | ₩22,727 | ₩24,965 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,573 | ₩26,961 | ₩23,598 | ₩23,638 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,903 | ₩27,283 | ₩25,460 | ₩26,385 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,197 | ₩28,355 | ₩26,077 | ₩27,269 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,790 | ₩26,331 | ₩23,564 | ₩25,661 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,708 | ₩23,692 | ₩21,333 | ₩23,477 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,067 | ₩22,606 | ₩19,859 | ₩22,392 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩19,028 | ₩20,060 | ₩17,541 | ₩18,961 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,512 | ₩23,524 | ₩19,162 | ₩19,511 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,966 | ₩21,038 | ₩19,109 | ₩19,591 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,995 | ₩20,234 | ₩18,238 | ₩19,537 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,866 | ₩20,020 | ₩18,197 | ₩19,229 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,680 | ₩21,119 | ₩18,157 | ₩19,243 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,305 | ₩22,847 | ₩19,765 | ₩20,006 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩25,058 | ₩25,393 | ₩22,727 | ₩23,290 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,474 | ₩25,836 | ₩24,147 | ₩25,018 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,304 | ₩29,641 | ₩26,197 | ₩26,331 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,906 | ₩28,596 | ₩26,118 | ₩27,725 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,241 | ₩32,730 | ₩28,650 | ₩29,092 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,646 | ₩34,197 | ₩30,398 | ₩33,112 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,140 | ₩32,804 | ₩26,934 | ₩30,164 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,740 | ₩33,648 | ₩28,167 | ₩30,499 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,841 | ₩27,162 | ₩24,898 | ₩24,991 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩25,058 | ₩26,867 | ₩24,522 | ₩25,554 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,142 | ₩27,537 | ₩24,978 | ₩26,251 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,517 | ₩29,346 | ₩26,492 | ₩26,747 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩28,020 | ₩28,288 | ₩26,331 | ₩27,524 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,482 | ₩27,960 | ₩24,362 | ₩27,685 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,588 | ₩23,651 | ₩21,414 | ₩23,122 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,901 | ₩24,442 | ₩20,154 | ₩21,588 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,956 | ₩26,318 | ₩23,410 | ₩24,221 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,800 | ₩28,127 | ₩25,675 | ₩26,680 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,464 | ₩25,246 | ₩22,325 | ₩25,139 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,288 | ₩28,355 | ₩24,804 | ₩25,085 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,824 | ₩29,480 | ₩26,465 | ₩28,181 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,653 | ₩28,784 | ₩25,300 | ₩27,993 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,919 | ₩27,604 | ₩23,665 | ₩27,256 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,166 | ₩27,068 | ₩22,526 | ₩22,740 | -9.64% | 7342.7만 |
|---|