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 | ₩18,184 | ₩18,278 | ₩17,529 | ₩18,064 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,986 | ₩19,026 | ₩17,211 | ₩18,037 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,028 | ₩20,348 | ₩19,333 | ₩19,453 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,829 | ₩21,083 | ₩20,328 | ₩20,709 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,103 | ₩21,190 | ₩19,854 | ₩20,683 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,244 | ₩21,938 | ₩20,509 | ₩20,990 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,017 | ₩21,190 | ₩19,881 | ₩20,656 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,406 | ₩22,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,123 |
| ₩21,143 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,800 | ₩23,208 | ₩21,965 | ₩22,059 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,114 | ₩23,969 | ₩22,286 | ₩22,366 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,838 | ₩24,985 | ₩23,301 | ₩23,689 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,869 | ₩25,132 | ₩23,675 | ₩24,183 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,386 | ₩26,134 | ₩24,450 | ₩24,517 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,731 | ₩26,381 | ₩24,557 | ₩25,506 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,938 | ₩25,720 | ₩24,437 | ₩25,252 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,782 | ₩24,611 | ₩22,773 | ₩24,504 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,096 | ₩24,635 | ₩22,139 | ₩22,633 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,270 | ₩23,488 | ₩21,150 | ₩22,339 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,743 | ₩20,903 | ₩19,841 | ₩20,161 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,776 | ₩21,992 | ₩20,576 | ₩20,890 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,538 | ₩23,395 | ₩21,230 | ₩22,513 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,444 | ₩21,992 | ₩20,415 | ₩21,297 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,838 | ₩24,971 | ₩22,513 | ₩22,580 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,983 | ₩26,040 | ₩23,475 | ₩24,731 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,148 | ₩23,943 | ₩23,074 | ₩23,702 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,188 | ₩23,475 | ₩20,068 | ₩23,208 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,146 | ₩20,482 | ₩18,946 | ₩20,282 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,888 | ₩20,175 | ₩19,333 | ₩19,520 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,202 | ₩20,829 | ₩19,761 | ₩20,709 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,631 | ₩22,005 | ₩20,188 | ₩20,268 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,072 | ₩23,335 | ₩21,885 | ₩22,406 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,377 | ₩21,938 | ₩21,005 | ₩21,404 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,883 | ₩21,885 | ₩20,576 | ₩21,791 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,709 | ₩21,204 | ₩19,988 | ₩20,522 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,408 | ₩24,357 | ₩20,683 | ₩21,063 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,644 | ₩23,034 | ₩20,816 | ₩22,994 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,444 | ₩21,812 | ₩19,894 | ₩21,230 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,421 | ₩23,916 | ₩21,070 | ₩21,504 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,729 | ₩25,031 | ₩23,675 | ₩24,717 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,005 | ₩24,236 | ₩21,685 | ₩23,856 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,275 | ₩24,156 | ₩21,892 | ₩22,206 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,818 | ₩25,546 | ₩23,355 | ₩23,876 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,967 | ₩24,377 | ₩22,679 | ₩22,994 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,395 | ₩23,395 | ₩21,644 | ₩21,818 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,025 | ₩25,452 | ₩22,640 | ₩22,954 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,136 | ₩26,180 | ₩23,649 | ₩24,330 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,176 | ₩28,218 | ₩24,931 | ₩24,998 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,056 | ₩29,915 | ₩26,722 | ₩27,229 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,140 | ₩33,696 | ₩28,459 | ₩32,280 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,306 | ₩32,774 | ₩29,140 | ₩29,821 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,368 | ₩30,676 | ₩26,094 | ₩30,269 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,497 | ₩27,630 | ₩23,304 | ₩23,635 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,817 | ₩27,817 | ₩25,172 | ₩27,283 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,819 | ₩31,946 | ₩27,740 | ₩28,926 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,816 | ₩34,471 | ₩30,583 | ₩30,930 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,286 | ₩35,860 | ₩31,986 | ₩34,498 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩29,995 | ₩32,908 | ₩29,808 | ₩32,681 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,078 | ₩32,721 | ₩28,031 | ₩30,583 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,092 | ₩28,078 | ₩25,092 | ₩27,443 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,713 | ₩23,822 | ₩21,551 | ₩23,462 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,399 | ₩25,746 | ₩23,515 | ₩23,675 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,588 | ₩27,710 | ₩24,973 | ₩26,548 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,897 | ₩28,358 | ₩25,439 | ₩26,548 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,726 | ₩29,632 | ₩26,257 | ₩26,835 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,184 | ₩31,451 | ₩29,086 | ₩29,541 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,222 | ₩32,186 | ₩29,955 | ₩31,077 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,243 | ₩29,213 | ₩26,909 | ₩29,193 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,790 | ₩28,325 | ₩26,060 | ₩27,350 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,666 | ₩30,195 | ₩28,124 | ₩29,033 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,503 | ₩30,957 | ₩25,900 | ₩26,775 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,278 | ₩31,370 | ₩28,980 | ₩30,516 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,627 | ₩33,075 | ₩31,672 | ₩32,734 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,199 | ₩35,914 | ₩31,117 | ₩33,175 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,322 | ₩34,912 | ₩31,799 | ₩34,658 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,760 | ₩37,517 | ₩32,627 | ₩34,311 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,796 | ₩36,796 | ₩33,335 | ₩35,032 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,892 | ₩38,693 | ₩34,270 | ₩36,929 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,034 | ₩40,269 | ₩37,237 | ₩37,597 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,143 | ₩40,096 | ₩35,486 | ₩38,987 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,045 | ₩37,637 | ₩34,901 | ₩35,206 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,738 | ₩36,595 | ₩34,651 | ₩35,019 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,417 | ₩35,927 | ₩34,257 | ₩34,778 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,131 | ₩33,883 | ₩30,596 | ₩32,734 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,764 | ₩30,529 | ₩27,646 | ₩30,235 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,314 | ₩31,518 | ₩27,964 | ₩28,084 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,402 | ₩34,177 | ₩29,140 | ₩30,777 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,151 | ₩32,747 | ₩30,396 | ₩32,453 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,727 | ₩32,841 | ₩28,352 | ₩29,995 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,422 | ₩35,179 | ₩32,293 | ₩34,137 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,300 | ₩38,239 | ₩34,487 | ₩35,059 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,035 | ₩35,540 | ₩33,001 | ₩35,126 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,863 | ₩33,215 | ₩29,796 | ₩32,079 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,547 | ₩32,574 | ₩30,155 | ₩31,598 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,175 | ₩33,596 | ₩31,972 | ₩32,854 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,890 | ₩34,150 | ₩29,621 | ₩33,616 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,077 | ₩32,934 | ₩30,109 | ₩30,757 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,459 | ₩29,861 | ₩28,004 | ₩29,354 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,481 | ₩28,806 | ₩26,321 | ₩28,752 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,780 | ₩27,309 | ₩25,466 | ₩26,027 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,118 | ₩25,553 | ₩23,542 | ₩25,118 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,748 | ₩26,802 | ₩23,849 | ₩25,546 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,432 | ₩28,485 | ₩26,775 | ₩27,163 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,739 | ₩30,089 | ₩27,610 | ₩29,781 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,390 | ₩28,873 | ₩26,321 | ₩28,378 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,388 | ₩27,463 | ₩24,918 | ₩26,802 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,615 | ₩28,712 | ₩25,573 | ₩27,096 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,517 | ₩28,913 | ₩26,454 | ₩27,456 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,980 | ₩29,153 | ₩26,281 | ₩27,637 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,808 | ₩30,683 | ₩28,499 | ₩29,274 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,464 | ₩29,621 | ₩23,582 | ₩29,527 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,874 | ₩24,330 | ₩22,820 | ₩23,902 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,969 | ₩24,631 | ₩22,647 | ₩22,767 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,368 | ₩24,223 | ₩22,981 | ₩23,702 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,301 | ₩23,381 | ₩22,186 | ₩22,606 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,515 | ₩23,515 | ₩22,019 | ₩23,061 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,410 | ₩25,365 | ₩23,828 | ₩24,263 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,492 | ₩26,201 | ₩23,996 | ₩24,317 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,593 | ₩27,042 | ₩24,544 | ₩24,971 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,118 | ₩26,508 | ₩24,751 | ₩25,973 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,134 | ₩26,234 | ₩23,742 | ₩24,103 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,386 | ₩26,561 | ₩24,931 | ₩25,773 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,009 | ₩25,893 | ₩22,700 | ₩25,880 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,317 | ₩24,383 | ₩22,500 | ₩23,168 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,317 | ₩24,564 | ₩23,295 | ₩24,049 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,611 | ₩25,820 | ₩24,317 | ₩24,651 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,411 | ₩23,796 | ₩21,190 | ₩23,729 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,985 | ₩23,087 | ₩21,912 | ₩22,085 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,429 | ₩22,667 | ₩20,389 | ₩21,858 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,375 | ₩20,816 | ₩19,179 | ₩20,602 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,569 | ₩18,745 | ₩16,955 | ₩18,718 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,075 | ₩18,291 | ₩17,075 | ₩17,837 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,033 | ₩17,443 | ₩15,899 | ₩17,129 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,583 | ₩17,930 | ₩16,835 | ₩16,888 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,487 | ₩17,195 | ₩15,659 | ₩17,195 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,745 | ₩18,785 | ₩15,766 | ₩16,053 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,759 | ₩19,053 | ₩17,957 | ₩18,364 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,576 | ₩20,683 | ₩18,840 | ₩19,173 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,477 | ₩22,272 | ₩20,669 | ₩21,217 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,827 | ₩20,389 | ₩19,073 | ₩19,881 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,839 | ₩20,683 | ₩18,839 | ₩19,894 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,387 | ₩19,908 | ₩18,053 | ₩18,718 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,053 | ₩19,741 | ₩18,518 | ₩19,560 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩20,001 | ₩20,288 | ₩19,520 | ₩19,600 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,168 | ₩20,495 | ₩19,707 | ₩20,161 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,741 | ₩20,542 | ₩19,600 | ₩20,228 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,732 | ₩20,268 | ₩18,644 | ₩18,812 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,224 | ₩18,505 | ₩17,409 | ₩18,318 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,006 | ₩19,974 | ₩18,331 | ₩18,852 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,186 | ₩19,540 | ₩18,384 | ₩18,652 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,104 | ₩19,253 | ₩17,436 | ₩19,119 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,507 | ₩19,721 | ₩18,091 | ₩18,197 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,896 | ₩21,431 | ₩19,321 | ₩20,242 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,482 | ₩21,751 | ₩20,195 | ₩21,431 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,008 | ₩20,442 | ₩19,099 | ₩19,654 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,181 | ₩21,679 | ₩19,942 | ₩21,057 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,150 | ₩21,725 | ₩20,014 | ₩20,843 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,979 | ₩22,526 | ₩21,003 | ₩22,019 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,181 | ₩23,809 | ₩21,912 | ₩22,192 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,789 | ₩23,455 | ₩19,547 | ₩22,874 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,026 | ₩20,509 | ₩18,799 | ₩20,335 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,976 | ₩21,618 | ₩19,226 | ₩19,574 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,215 | ₩21,177 | ₩19,587 | ₩21,110 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,642 | ₩21,705 | ₩20,175 | ₩20,602 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,344 | ₩21,604 | ₩19,981 | ₩20,896 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,893 | ₩23,395 | ₩21,070 | ₩21,938 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,885 | ₩22,299 | ₩20,335 | ₩21,511 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,940 | ₩23,528 | ₩20,910 | ₩21,751 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,366 | ₩23,996 | ₩22,246 | ₩22,847 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,562 | ₩22,727 | ₩20,041 | ₩22,393 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,251 | ₩19,854 | ₩17,970 | ₩19,680 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,371 | ₩19,600 | ₩16,881 | ₩16,968 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,779 | ₩21,017 | ₩17,028 | ₩19,039 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,564 | ₩22,446 | ₩19,941 | ₩21,725 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,629 | ₩22,112 | ₩20,348 | ₩21,123 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,007 | ₩23,328 | ₩20,863 | ₩21,324 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,252 | ₩25,265 | ₩22,333 | ₩23,649 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,339 | ₩25,793 | ₩24,277 | ₩25,345 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,246 | ₩25,185 | ₩21,979 | ₩25,052 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,475 | ₩23,475 | ₩21,658 | ₩22,032 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,181 | ₩24,945 | ₩21,865 | ₩23,475 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,889 | ₩24,611 | ₩22,860 | ₩23,234 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,357 | ₩26,054 | ₩21,751 | ₩23,675 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,622 | ₩25,212 | ₩23,007 | ₩23,943 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,395 | ₩26,315 | ₩22,994 | ₩25,118 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,370 | ₩25,038 | ₩22,787 | ₩23,408 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,424 | ₩25,392 | ₩23,425 | ₩24,223 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,477 | ₩25,452 | ₩23,595 | ₩24,383 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,711 | ₩23,923 | ₩21,417 | ₩23,622 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,914 | ₩24,250 | ₩21,885 | ₩22,219 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,404 | ₩22,606 | ₩20,765 | ₩22,112 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,041 | ₩23,483 | ₩21,471 | ₩21,484 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,076 | ₩24,317 | ₩21,818 | ₩23,435 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,339 | ₩24,464 | ₩22,232 | ₩24,263 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩20,001 | ₩21,958 | ₩19,747 | ₩21,644 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,547 | ₩20,081 | ₩19,400 | ₩19,721 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,228 | ₩20,429 | ₩19,467 | ₩19,493 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,774 | ₩21,097 | ₩19,533 | ₩20,148 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,718 | ₩21,751 | ₩20,282 | ₩20,295 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,956 | ₩21,925 | ₩20,856 | ₩21,671 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,150 | ₩22,446 | ₩20,916 | ₩21,257 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,246 | ₩23,034 | ₩21,731 | ₩21,832 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,749 | ₩22,045 | ₩20,602 | ₩21,658 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,576 | ₩21,351 | ₩19,814 | ₩20,242 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,923 | ₩21,377 | ₩19,113 | ₩19,226 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,053 | ₩20,255 | ₩18,264 | ₩20,028 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,800 | ₩22,927 | ₩19,467 | ₩19,694 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,651 | ₩25,706 | ₩22,700 | ₩22,780 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,383 | ₩25,359 | ₩23,168 | ₩25,225 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,452 | ₩26,441 | ₩24,597 | ₩24,691 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,439 | ₩27,710 | ₩25,165 | ₩26,134 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,575 | ₩27,096 | ₩25,319 | ₩26,027 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,893 | ₩26,214 | ₩24,731 | ₩25,760 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,257 | ₩26,828 | ₩24,076 | ₩26,494 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,462 | ₩25,072 | ₩22,660 | ₩24,891 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,494 | ₩26,882 | ₩23,528 | ₩23,568 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,826 | ₩27,203 | ₩25,386 | ₩26,307 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,120 | ₩28,271 | ₩26,000 | ₩27,189 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,717 | ₩26,254 | ₩23,495 | ₩25,586 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,644 | ₩23,622 | ₩21,270 | ₩23,408 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,008 | ₩22,540 | ₩19,801 | ₩22,326 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,972 | ₩20,001 | ₩17,489 | ₩18,906 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,446 | ₩23,455 | ₩19,106 | ₩19,453 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,908 | ₩20,976 | ₩19,053 | ₩19,533 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,939 | ₩20,175 | ₩18,184 | ₩19,480 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,811 | ₩19,961 | ₩18,144 | ₩19,173 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,625 | ₩21,057 | ₩18,104 | ₩19,186 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,239 | ₩22,780 | ₩19,707 | ₩19,948 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,985 | ₩25,319 | ₩22,660 | ₩23,221 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,399 | ₩25,760 | ₩24,076 | ₩24,945 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,217 | ₩29,554 | ₩26,120 | ₩26,254 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,824 | ₩28,512 | ₩26,042 | ₩27,643 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,146 | ₩32,634 | ₩28,565 | ₩29,006 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,556 | ₩34,097 | ₩30,309 | ₩33,015 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,058 | ₩32,707 | ₩26,855 | ₩30,075 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,650 | ₩33,549 | ₩28,084 | ₩30,409 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,762 | ₩27,082 | ₩24,824 | ₩24,918 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,985 | ₩26,788 | ₩24,450 | ₩25,479 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,062 | ₩27,456 | ₩24,905 | ₩26,174 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,436 | ₩29,260 | ₩26,414 | ₩26,668 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,937 | ₩28,205 | ₩26,254 | ₩27,443 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,410 | ₩27,877 | ₩24,290 | ₩27,603 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,524 | ₩23,582 | ₩21,351 | ₩23,054 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,834 | ₩24,370 | ₩20,095 | ₩21,524 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,880 | ₩26,241 | ₩23,341 | ₩24,150 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,722 | ₩28,044 | ₩25,599 | ₩26,601 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,395 | ₩25,172 | ₩22,259 | ₩25,065 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,205 | ₩28,271 | ₩24,731 | ₩25,011 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,739 | ₩29,394 | ₩26,388 | ₩28,098 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,575 | ₩28,699 | ₩25,225 | ₩27,911 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,849 | ₩27,523 | ₩23,595 | ₩27,176 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,092 | ₩26,989 | ₩22,460 | ₩22,673 | -9.64% | 7342.7만 |
|---|