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 | ₩18,179 | ₩18,272 | ₩17,524 | ₩18,058 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,980 | ₩19,020 | ₩17,206 | ₩18,032 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,022 | ₩20,342 | ₩19,327 | ₩19,448 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,823 | ₩21,077 | ₩20,322 | ₩20,703 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,097 | ₩21,184 | ₩19,848 | ₩20,676 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,237 | ₩21,932 | ₩20,503 | ₩20,984 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,010 | ₩21,184 | ₩19,875 | ₩20,650 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,399 | ₩22,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,117 |
| ₩21,137 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,793 | ₩23,201 | ₩21,959 | ₩22,052 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,107 | ₩23,962 | ₩22,279 | ₩22,359 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,830 | ₩24,977 | ₩23,294 | ₩23,682 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,862 | ₩25,124 | ₩23,668 | ₩24,176 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,378 | ₩26,126 | ₩24,443 | ₩24,510 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,723 | ₩26,373 | ₩24,550 | ₩25,498 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,930 | ₩25,712 | ₩24,430 | ₩25,244 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,775 | ₩24,603 | ₩22,767 | ₩24,496 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,089 | ₩24,627 | ₩22,132 | ₩22,626 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,264 | ₩23,481 | ₩21,144 | ₩22,333 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,736 | ₩20,897 | ₩19,835 | ₩20,155 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,770 | ₩21,985 | ₩20,569 | ₩20,883 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,531 | ₩23,388 | ₩21,224 | ₩22,506 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,438 | ₩21,985 | ₩20,409 | ₩21,291 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,830 | ₩24,964 | ₩22,506 | ₩22,573 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,975 | ₩26,032 | ₩23,468 | ₩24,723 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,141 | ₩23,935 | ₩23,067 | ₩23,695 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,182 | ₩23,468 | ₩20,062 | ₩23,201 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,140 | ₩20,476 | ₩18,940 | ₩20,276 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,882 | ₩20,169 | ₩19,327 | ₩19,514 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,195 | ₩20,823 | ₩19,755 | ₩20,703 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,625 | ₩21,999 | ₩20,182 | ₩20,262 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,065 | ₩23,328 | ₩21,878 | ₩22,399 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,371 | ₩21,932 | ₩20,998 | ₩21,398 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,877 | ₩21,878 | ₩20,569 | ₩21,785 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,703 | ₩21,197 | ₩19,982 | ₩20,516 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,401 | ₩24,349 | ₩20,676 | ₩21,057 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,638 | ₩23,027 | ₩20,810 | ₩22,987 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,438 | ₩21,805 | ₩19,888 | ₩21,224 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,414 | ₩23,909 | ₩21,064 | ₩21,498 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,722 | ₩25,024 | ₩23,668 | ₩24,710 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩21,999 | ₩24,229 | ₩21,678 | ₩23,849 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,268 | ₩24,149 | ₩21,885 | ₩22,199 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,810 | ₩25,538 | ₩23,348 | ₩23,869 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,960 | ₩24,369 | ₩22,672 | ₩22,987 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,388 | ₩23,388 | ₩21,638 | ₩21,812 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,017 | ₩25,445 | ₩22,633 | ₩22,947 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,129 | ₩26,173 | ₩23,642 | ₩24,323 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,168 | ₩28,210 | ₩24,924 | ₩24,991 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,048 | ₩29,906 | ₩26,714 | ₩27,221 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,131 | ₩33,686 | ₩28,450 | ₩32,270 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,297 | ₩32,764 | ₩29,131 | ₩29,812 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,360 | ₩30,667 | ₩26,086 | ₩30,260 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,488 | ₩27,622 | ₩23,297 | ₩23,628 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,809 | ₩27,809 | ₩25,164 | ₩27,275 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,809 | ₩31,936 | ₩27,731 | ₩28,917 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,806 | ₩34,461 | ₩30,574 | ₩30,921 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,277 | ₩35,850 | ₩31,976 | ₩34,487 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩29,986 | ₩32,898 | ₩29,799 | ₩32,671 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,069 | ₩32,711 | ₩28,023 | ₩30,574 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,084 | ₩28,069 | ₩25,084 | ₩27,435 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,707 | ₩23,815 | ₩21,545 | ₩23,455 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,391 | ₩25,739 | ₩23,508 | ₩23,668 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,580 | ₩27,702 | ₩24,965 | ₩26,540 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,889 | ₩28,350 | ₩25,431 | ₩26,540 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,717 | ₩29,623 | ₩26,249 | ₩26,827 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,175 | ₩31,442 | ₩29,078 | ₩29,532 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,213 | ₩32,177 | ₩29,946 | ₩31,068 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,235 | ₩29,205 | ₩26,901 | ₩29,185 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,782 | ₩28,316 | ₩26,052 | ₩27,341 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,657 | ₩30,186 | ₩28,116 | ₩29,024 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,494 | ₩30,948 | ₩25,892 | ₩26,767 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,268 | ₩31,360 | ₩28,971 | ₩30,507 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,617 | ₩33,065 | ₩31,662 | ₩32,724 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,188 | ₩35,903 | ₩31,108 | ₩33,165 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,312 | ₩34,901 | ₩31,789 | ₩34,648 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,749 | ₩37,506 | ₩32,617 | ₩34,300 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,785 | ₩36,785 | ₩33,325 | ₩35,022 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,881 | ₩38,681 | ₩34,260 | ₩36,918 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,022 | ₩40,257 | ₩37,225 | ₩37,586 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,132 | ₩40,084 | ₩35,476 | ₩38,975 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,035 | ₩37,626 | ₩34,891 | ₩35,195 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,728 | ₩36,584 | ₩34,641 | ₩35,008 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,407 | ₩35,916 | ₩34,247 | ₩34,768 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,121 | ₩33,873 | ₩30,587 | ₩32,724 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,755 | ₩30,520 | ₩27,638 | ₩30,226 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,305 | ₩31,509 | ₩27,956 | ₩28,076 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,392 | ₩34,167 | ₩29,131 | ₩30,767 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,141 | ₩32,738 | ₩30,387 | ₩32,444 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,717 | ₩32,831 | ₩28,343 | ₩29,986 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,412 | ₩35,168 | ₩32,283 | ₩34,127 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,289 | ₩38,227 | ₩34,477 | ₩35,048 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,025 | ₩35,529 | ₩32,991 | ₩35,115 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,854 | ₩33,205 | ₩29,787 | ₩32,070 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,537 | ₩32,564 | ₩30,146 | ₩31,589 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,165 | ₩33,586 | ₩31,963 | ₩32,844 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,881 | ₩34,140 | ₩29,612 | ₩33,606 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,068 | ₩32,925 | ₩30,100 | ₩30,747 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,450 | ₩29,852 | ₩27,996 | ₩29,345 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,473 | ₩28,797 | ₩26,313 | ₩28,744 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,772 | ₩27,301 | ₩25,458 | ₩26,019 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,111 | ₩25,545 | ₩23,535 | ₩25,111 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,740 | ₩26,794 | ₩23,842 | ₩25,538 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,423 | ₩28,477 | ₩26,767 | ₩27,154 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,730 | ₩30,080 | ₩27,602 | ₩29,772 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,381 | ₩28,864 | ₩26,313 | ₩28,370 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,380 | ₩27,455 | ₩24,910 | ₩26,794 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,607 | ₩28,704 | ₩25,565 | ₩27,088 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,509 | ₩28,904 | ₩26,446 | ₩27,448 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,971 | ₩29,145 | ₩26,273 | ₩27,629 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,799 | ₩30,674 | ₩28,490 | ₩29,265 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,456 | ₩29,612 | ₩23,575 | ₩29,519 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,867 | ₩24,323 | ₩22,813 | ₩23,895 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,962 | ₩24,623 | ₩22,640 | ₩22,760 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,361 | ₩24,216 | ₩22,974 | ₩23,695 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,294 | ₩23,374 | ₩22,179 | ₩22,600 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,508 | ₩23,508 | ₩22,012 | ₩23,054 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,403 | ₩25,358 | ₩23,821 | ₩24,256 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,485 | ₩26,193 | ₩23,989 | ₩24,309 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,585 | ₩27,034 | ₩24,536 | ₩24,964 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,111 | ₩26,500 | ₩24,743 | ₩25,966 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,126 | ₩26,226 | ₩23,735 | ₩24,096 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,378 | ₩26,553 | ₩24,924 | ₩25,765 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,002 | ₩25,885 | ₩22,693 | ₩25,872 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,309 | ₩24,376 | ₩22,493 | ₩23,161 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,309 | ₩24,556 | ₩23,288 | ₩24,042 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,603 | ₩25,812 | ₩24,309 | ₩24,643 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,404 | ₩23,788 | ₩21,184 | ₩23,722 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,979 | ₩23,081 | ₩21,905 | ₩22,079 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,423 | ₩22,660 | ₩20,382 | ₩21,852 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,369 | ₩20,810 | ₩19,174 | ₩20,596 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,564 | ₩18,740 | ₩16,950 | ₩18,713 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,070 | ₩18,285 | ₩17,070 | ₩17,831 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,028 | ₩17,437 | ₩15,895 | ₩17,123 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,578 | ₩17,925 | ₩16,830 | ₩16,883 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,482 | ₩17,190 | ₩15,654 | ₩17,190 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,740 | ₩18,780 | ₩15,761 | ₩16,048 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,753 | ₩19,047 | ₩17,952 | ₩18,359 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,569 | ₩20,676 | ₩18,834 | ₩19,167 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,471 | ₩22,266 | ₩20,663 | ₩21,211 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,821 | ₩20,382 | ₩19,067 | ₩19,875 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,833 | ₩20,676 | ₩18,833 | ₩19,888 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,381 | ₩19,902 | ₩18,048 | ₩18,713 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,047 | ₩19,735 | ₩18,513 | ₩19,554 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩19,995 | ₩20,282 | ₩19,514 | ₩19,594 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,162 | ₩20,489 | ₩19,701 | ₩20,155 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,735 | ₩20,536 | ₩19,594 | ₩20,222 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,726 | ₩20,262 | ₩18,638 | ₩18,806 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,219 | ₩18,499 | ₩17,404 | ₩18,312 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,000 | ₩19,968 | ₩18,326 | ₩18,846 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,180 | ₩19,534 | ₩18,379 | ₩18,646 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,098 | ₩19,247 | ₩17,431 | ₩19,114 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,501 | ₩19,715 | ₩18,085 | ₩18,192 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,890 | ₩21,424 | ₩19,315 | ₩20,236 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,476 | ₩21,745 | ₩20,189 | ₩21,424 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,002 | ₩20,436 | ₩19,094 | ₩19,648 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,175 | ₩21,673 | ₩19,936 | ₩21,050 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,144 | ₩21,718 | ₩20,008 | ₩20,837 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,972 | ₩22,520 | ₩20,997 | ₩22,012 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,174 | ₩23,802 | ₩21,905 | ₩22,186 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,783 | ₩23,448 | ₩19,541 | ₩22,867 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,020 | ₩20,503 | ₩18,793 | ₩20,329 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,970 | ₩21,611 | ₩19,220 | ₩19,568 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,209 | ₩21,171 | ₩19,581 | ₩21,104 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,636 | ₩21,698 | ₩20,169 | ₩20,596 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,337 | ₩21,598 | ₩19,975 | ₩20,890 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,886 | ₩23,388 | ₩21,064 | ₩21,932 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,878 | ₩22,292 | ₩20,329 | ₩21,504 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,934 | ₩23,521 | ₩20,903 | ₩21,745 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,359 | ₩23,989 | ₩22,239 | ₩22,840 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,556 | ₩22,720 | ₩20,035 | ₩22,386 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,245 | ₩19,848 | ₩17,965 | ₩19,675 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,366 | ₩19,594 | ₩16,876 | ₩16,963 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,772 | ₩21,010 | ₩17,023 | ₩19,033 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,558 | ₩22,439 | ₩19,935 | ₩21,718 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,623 | ₩22,106 | ₩20,342 | ₩21,117 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,000 | ₩23,321 | ₩20,857 | ₩21,317 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,244 | ₩25,258 | ₩22,326 | ₩23,642 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,331 | ₩25,785 | ₩24,269 | ₩25,338 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,239 | ₩25,178 | ₩21,972 | ₩25,044 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,468 | ₩23,468 | ₩21,651 | ₩22,025 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,174 | ₩24,937 | ₩21,858 | ₩23,468 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,882 | ₩24,603 | ₩22,853 | ₩23,227 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,349 | ₩26,046 | ₩21,745 | ₩23,668 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,615 | ₩25,204 | ₩23,000 | ₩23,935 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,388 | ₩26,308 | ₩22,987 | ₩25,111 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,363 | ₩25,031 | ₩22,780 | ₩23,401 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,416 | ₩25,385 | ₩23,418 | ₩24,216 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,470 | ₩25,445 | ₩23,588 | ₩24,376 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,705 | ₩23,915 | ₩21,411 | ₩23,615 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,907 | ₩24,243 | ₩21,878 | ₩22,212 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,398 | ₩22,600 | ₩20,759 | ₩22,106 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,034 | ₩23,476 | ₩21,464 | ₩21,478 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,069 | ₩24,309 | ₩21,812 | ₩23,428 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,333 | ₩24,456 | ₩22,226 | ₩24,256 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩19,995 | ₩21,952 | ₩19,741 | ₩21,638 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,541 | ₩20,075 | ₩19,394 | ₩19,715 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,222 | ₩20,423 | ₩19,461 | ₩19,488 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,768 | ₩21,090 | ₩19,528 | ₩20,142 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,711 | ₩21,745 | ₩20,276 | ₩20,289 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,950 | ₩21,919 | ₩20,850 | ₩21,665 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,144 | ₩22,439 | ₩20,910 | ₩21,251 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,239 | ₩23,027 | ₩21,725 | ₩21,825 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,743 | ₩22,039 | ₩20,596 | ₩21,651 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,569 | ₩21,344 | ₩19,808 | ₩20,236 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,917 | ₩21,371 | ₩19,107 | ₩19,220 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,047 | ₩20,249 | ₩18,259 | ₩20,022 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,793 | ₩22,920 | ₩19,461 | ₩19,688 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,643 | ₩25,698 | ₩22,693 | ₩22,773 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,376 | ₩25,351 | ₩23,161 | ₩25,218 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,445 | ₩26,433 | ₩24,590 | ₩24,683 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,431 | ₩27,702 | ₩25,158 | ₩26,126 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,567 | ₩27,088 | ₩25,311 | ₩26,019 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,885 | ₩26,206 | ₩24,723 | ₩25,752 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,249 | ₩26,820 | ₩24,069 | ₩26,487 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,455 | ₩25,064 | ₩22,653 | ₩24,884 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,487 | ₩26,874 | ₩23,521 | ₩23,561 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,819 | ₩27,194 | ₩25,378 | ₩26,300 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,113 | ₩28,263 | ₩25,992 | ₩27,181 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,710 | ₩26,246 | ₩23,488 | ₩25,578 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,638 | ₩23,615 | ₩21,264 | ₩23,401 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,002 | ₩22,533 | ₩19,795 | ₩22,319 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,967 | ₩19,995 | ₩17,484 | ₩18,900 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,439 | ₩23,448 | ₩19,100 | ₩19,448 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,902 | ₩20,970 | ₩19,047 | ₩19,528 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,933 | ₩20,169 | ₩18,179 | ₩19,474 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,805 | ₩19,955 | ₩18,139 | ₩19,167 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,619 | ₩21,050 | ₩18,098 | ₩19,180 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,232 | ₩22,773 | ₩19,701 | ₩19,942 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,977 | ₩25,311 | ₩22,653 | ₩23,214 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,391 | ₩25,752 | ₩24,069 | ₩24,937 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,209 | ₩29,545 | ₩26,113 | ₩26,246 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,816 | ₩28,503 | ₩26,034 | ₩27,635 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,136 | ₩32,624 | ₩28,557 | ₩28,998 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,547 | ₩34,087 | ₩30,300 | ₩33,005 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,049 | ₩32,697 | ₩26,847 | ₩30,066 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,640 | ₩33,539 | ₩28,076 | ₩30,400 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,754 | ₩27,074 | ₩24,817 | ₩24,910 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,977 | ₩26,780 | ₩24,443 | ₩25,471 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,054 | ₩27,448 | ₩24,897 | ₩26,166 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,428 | ₩29,251 | ₩26,406 | ₩26,660 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,929 | ₩28,196 | ₩26,246 | ₩27,435 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,403 | ₩27,869 | ₩24,283 | ₩27,595 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,518 | ₩23,575 | ₩21,344 | ₩23,047 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,827 | ₩24,363 | ₩20,089 | ₩21,518 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,872 | ₩26,233 | ₩23,334 | ₩24,142 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,714 | ₩28,036 | ₩25,592 | ₩26,593 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,388 | ₩25,164 | ₩22,252 | ₩25,057 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,196 | ₩28,263 | ₩24,723 | ₩25,004 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,730 | ₩29,385 | ₩26,380 | ₩28,089 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,567 | ₩28,690 | ₩25,218 | ₩27,902 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,842 | ₩27,515 | ₩23,588 | ₩27,168 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,084 | ₩26,981 | ₩22,453 | ₩22,666 | -9.64% | 7342.7만 |
|---|