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 | ₩18,185 | ₩18,279 | ₩17,531 | ₩18,065 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,987 | ₩19,027 | ₩17,213 | ₩18,038 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,029 | ₩20,350 | ₩19,335 | ₩19,455 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,831 | ₩21,085 | ₩20,330 | ₩20,711 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,105 | ₩21,192 | ₩19,856 | ₩20,684 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,245 | ₩21,940 | ₩20,510 | ₩20,991 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,018 | ₩21,192 | ₩19,882 | ₩20,657 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,408 | ₩22,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,125 |
| ₩21,145 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,802 | ₩23,209 | ₩21,967 | ₩22,060 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,116 | ₩23,971 | ₩22,287 | ₩22,368 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,840 | ₩24,987 | ₩23,303 | ₩23,690 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,871 | ₩25,134 | ₩23,677 | ₩24,185 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,387 | ₩26,136 | ₩24,452 | ₩24,519 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,733 | ₩26,383 | ₩24,559 | ₩25,508 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,940 | ₩25,721 | ₩24,439 | ₩25,254 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,784 | ₩24,612 | ₩22,775 | ₩24,506 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,098 | ₩24,636 | ₩22,141 | ₩22,635 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,272 | ₩23,490 | ₩21,152 | ₩22,341 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,744 | ₩20,905 | ₩19,842 | ₩20,163 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,778 | ₩21,994 | ₩20,577 | ₩20,891 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,539 | ₩23,397 | ₩21,232 | ₩22,515 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,446 | ₩21,994 | ₩20,417 | ₩21,299 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,840 | ₩24,973 | ₩22,515 | ₩22,581 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,984 | ₩26,042 | ₩23,477 | ₩24,733 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,149 | ₩23,944 | ₩23,076 | ₩23,704 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,190 | ₩23,477 | ₩20,069 | ₩23,209 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,147 | ₩20,484 | ₩18,947 | ₩20,283 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,889 | ₩20,176 | ₩19,335 | ₩19,522 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,203 | ₩20,831 | ₩19,762 | ₩20,711 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,633 | ₩22,007 | ₩20,190 | ₩20,270 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,074 | ₩23,336 | ₩21,887 | ₩22,408 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,379 | ₩21,940 | ₩21,006 | ₩21,406 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,884 | ₩21,887 | ₩20,577 | ₩21,793 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,711 | ₩21,205 | ₩19,989 | ₩20,524 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,410 | ₩24,359 | ₩20,684 | ₩21,065 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,646 | ₩23,036 | ₩20,818 | ₩22,996 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,446 | ₩21,813 | ₩19,896 | ₩21,232 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,423 | ₩23,918 | ₩21,072 | ₩21,506 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,731 | ₩25,033 | ₩23,677 | ₩24,719 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,007 | ₩24,238 | ₩21,686 | ₩23,857 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,276 | ₩24,158 | ₩21,893 | ₩22,207 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,820 | ₩25,548 | ₩23,356 | ₩23,878 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,969 | ₩24,379 | ₩22,680 | ₩22,996 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,397 | ₩23,397 | ₩21,646 | ₩21,820 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,027 | ₩25,454 | ₩22,642 | ₩22,956 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,138 | ₩26,182 | ₩23,650 | ₩24,332 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,178 | ₩28,220 | ₩24,933 | ₩25,000 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,058 | ₩29,917 | ₩26,724 | ₩27,231 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,142 | ₩33,698 | ₩28,461 | ₩32,282 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,309 | ₩32,776 | ₩29,142 | ₩29,824 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,370 | ₩30,679 | ₩26,096 | ₩30,271 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,499 | ₩27,632 | ₩23,306 | ₩23,637 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,819 | ₩27,819 | ₩25,174 | ₩27,285 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,821 | ₩31,948 | ₩27,742 | ₩28,928 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,819 | ₩34,473 | ₩30,585 | ₩30,933 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,289 | ₩35,863 | ₩31,988 | ₩34,500 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩29,997 | ₩32,910 | ₩29,810 | ₩32,683 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,080 | ₩32,723 | ₩28,033 | ₩30,585 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,093 | ₩28,080 | ₩25,093 | ₩27,445 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,715 | ₩23,824 | ₩21,553 | ₩23,463 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,401 | ₩25,748 | ₩23,517 | ₩23,677 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,590 | ₩27,712 | ₩24,975 | ₩26,550 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,899 | ₩28,360 | ₩25,441 | ₩26,550 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,728 | ₩29,634 | ₩26,259 | ₩26,837 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,186 | ₩31,454 | ₩29,089 | ₩29,543 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,224 | ₩32,189 | ₩29,957 | ₩31,080 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,245 | ₩29,216 | ₩26,911 | ₩29,196 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,793 | ₩28,327 | ₩26,062 | ₩27,352 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,668 | ₩30,198 | ₩28,127 | ₩29,035 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,505 | ₩30,959 | ₩25,902 | ₩26,777 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,280 | ₩31,372 | ₩28,982 | ₩30,518 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,630 | ₩33,077 | ₩31,674 | ₩32,736 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,202 | ₩35,917 | ₩31,120 | ₩33,177 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,324 | ₩34,914 | ₩31,801 | ₩34,661 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,762 | ₩37,520 | ₩32,630 | ₩34,313 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,798 | ₩36,798 | ₩33,338 | ₩35,035 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,894 | ₩38,696 | ₩34,273 | ₩36,932 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,036 | ₩40,272 | ₩37,239 | ₩37,600 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,146 | ₩40,099 | ₩35,489 | ₩38,990 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,048 | ₩37,640 | ₩34,904 | ₩35,208 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,741 | ₩36,598 | ₩34,654 | ₩35,021 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,420 | ₩35,930 | ₩34,260 | ₩34,781 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,133 | ₩33,886 | ₩30,599 | ₩32,736 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,766 | ₩30,532 | ₩27,648 | ₩30,238 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,317 | ₩31,520 | ₩27,966 | ₩28,087 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,405 | ₩34,179 | ₩29,142 | ₩30,779 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,153 | ₩32,750 | ₩30,398 | ₩32,456 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,730 | ₩32,843 | ₩28,354 | ₩29,997 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,425 | ₩35,182 | ₩32,295 | ₩34,139 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,303 | ₩38,241 | ₩34,489 | ₩35,061 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,037 | ₩35,542 | ₩33,004 | ₩35,128 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,866 | ₩33,217 | ₩29,798 | ₩32,082 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,549 | ₩32,576 | ₩30,158 | ₩31,601 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,177 | ₩33,598 | ₩31,975 | ₩32,857 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,892 | ₩34,153 | ₩29,623 | ₩33,618 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,080 | ₩32,937 | ₩30,111 | ₩30,759 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,461 | ₩29,864 | ₩28,006 | ₩29,356 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,483 | ₩28,808 | ₩26,323 | ₩28,755 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,782 | ₩27,312 | ₩25,468 | ₩26,029 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,120 | ₩25,554 | ₩23,543 | ₩25,120 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,750 | ₩26,804 | ₩23,851 | ₩25,548 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,434 | ₩28,487 | ₩26,777 | ₩27,165 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,741 | ₩30,091 | ₩27,612 | ₩29,783 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,392 | ₩28,875 | ₩26,323 | ₩28,380 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,390 | ₩27,465 | ₩24,920 | ₩26,804 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,617 | ₩28,715 | ₩25,574 | ₩27,098 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,519 | ₩28,915 | ₩26,456 | ₩27,458 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,982 | ₩29,155 | ₩26,283 | ₩27,639 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,810 | ₩30,685 | ₩28,501 | ₩29,276 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,465 | ₩29,623 | ₩23,584 | ₩29,530 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,875 | ₩24,332 | ₩22,822 | ₩23,904 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,971 | ₩24,632 | ₩22,648 | ₩22,769 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,370 | ₩24,225 | ₩22,982 | ₩23,704 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,303 | ₩23,383 | ₩22,187 | ₩22,608 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,517 | ₩23,517 | ₩22,020 | ₩23,062 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,412 | ₩25,367 | ₩23,829 | ₩24,265 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,494 | ₩26,202 | ₩23,998 | ₩24,318 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,595 | ₩27,044 | ₩24,546 | ₩24,973 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,120 | ₩26,510 | ₩24,753 | ₩25,975 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,136 | ₩26,236 | ₩23,744 | ₩24,105 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,387 | ₩26,563 | ₩24,933 | ₩25,775 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,011 | ₩25,895 | ₩22,702 | ₩25,882 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,318 | ₩24,385 | ₩22,501 | ₩23,169 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,318 | ₩24,566 | ₩23,296 | ₩24,051 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,612 | ₩25,822 | ₩24,318 | ₩24,653 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,412 | ₩23,797 | ₩21,192 | ₩23,731 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,987 | ₩23,089 | ₩21,913 | ₩22,087 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,430 | ₩22,668 | ₩20,390 | ₩21,860 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,377 | ₩20,818 | ₩19,181 | ₩20,604 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,571 | ₩18,747 | ₩16,956 | ₩18,720 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,076 | ₩18,292 | ₩17,076 | ₩17,838 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,034 | ₩17,444 | ₩15,901 | ₩17,130 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,584 | ₩17,932 | ₩16,836 | ₩16,889 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,488 | ₩17,197 | ₩15,660 | ₩17,197 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,747 | ₩18,787 | ₩15,767 | ₩16,054 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,760 | ₩19,054 | ₩17,958 | ₩18,366 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,577 | ₩20,684 | ₩18,841 | ₩19,174 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,479 | ₩22,274 | ₩20,671 | ₩21,219 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,829 | ₩20,390 | ₩19,074 | ₩19,882 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,840 | ₩20,684 | ₩18,840 | ₩19,896 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,388 | ₩19,909 | ₩18,054 | ₩18,720 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,054 | ₩19,742 | ₩18,519 | ₩19,562 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩20,003 | ₩20,290 | ₩19,522 | ₩19,602 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,170 | ₩20,497 | ₩19,709 | ₩20,163 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,742 | ₩20,544 | ₩19,602 | ₩20,230 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,733 | ₩20,270 | ₩18,645 | ₩18,813 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,225 | ₩18,506 | ₩17,410 | ₩18,319 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,007 | ₩19,976 | ₩18,332 | ₩18,853 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,188 | ₩19,542 | ₩18,386 | ₩18,653 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,105 | ₩19,254 | ₩17,437 | ₩19,121 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,508 | ₩19,722 | ₩18,092 | ₩18,199 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,898 | ₩21,432 | ₩19,322 | ₩20,243 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,484 | ₩21,753 | ₩20,196 | ₩21,432 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,009 | ₩20,444 | ₩19,101 | ₩19,655 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,183 | ₩21,681 | ₩19,944 | ₩21,058 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,152 | ₩21,726 | ₩20,016 | ₩20,844 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,980 | ₩22,528 | ₩21,005 | ₩22,020 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,183 | ₩23,811 | ₩21,913 | ₩22,194 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,791 | ₩23,457 | ₩19,548 | ₩22,875 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,027 | ₩20,510 | ₩18,800 | ₩20,337 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,978 | ₩21,619 | ₩19,228 | ₩19,575 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,216 | ₩21,178 | ₩19,588 | ₩21,112 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,644 | ₩21,706 | ₩20,176 | ₩20,604 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,345 | ₩21,606 | ₩19,983 | ₩20,898 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,895 | ₩23,397 | ₩21,072 | ₩21,940 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,887 | ₩22,301 | ₩20,337 | ₩21,512 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,942 | ₩23,530 | ₩20,911 | ₩21,753 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,368 | ₩23,998 | ₩22,247 | ₩22,849 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,564 | ₩22,728 | ₩20,043 | ₩22,394 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,252 | ₩19,856 | ₩17,972 | ₩19,682 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,372 | ₩19,602 | ₩16,883 | ₩16,969 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,780 | ₩21,018 | ₩17,030 | ₩19,041 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,566 | ₩22,448 | ₩19,942 | ₩21,726 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,631 | ₩22,114 | ₩20,350 | ₩21,125 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,009 | ₩23,330 | ₩20,864 | ₩21,325 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,254 | ₩25,267 | ₩22,334 | ₩23,650 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,341 | ₩25,795 | ₩24,278 | ₩25,347 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,247 | ₩25,187 | ₩21,980 | ₩25,053 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,477 | ₩23,477 | ₩21,659 | ₩22,034 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,183 | ₩24,946 | ₩21,867 | ₩23,477 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,891 | ₩24,612 | ₩22,862 | ₩23,236 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,359 | ₩26,056 | ₩21,753 | ₩23,677 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,624 | ₩25,214 | ₩23,009 | ₩23,944 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,397 | ₩26,317 | ₩22,996 | ₩25,120 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,372 | ₩25,040 | ₩22,789 | ₩23,410 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,425 | ₩25,394 | ₩23,427 | ₩24,225 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,479 | ₩25,454 | ₩23,597 | ₩24,385 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,713 | ₩23,924 | ₩21,419 | ₩23,624 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,915 | ₩24,252 | ₩21,887 | ₩22,221 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,406 | ₩22,608 | ₩20,767 | ₩22,114 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,042 | ₩23,485 | ₩21,472 | ₩21,486 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,078 | ₩24,318 | ₩21,820 | ₩23,437 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,341 | ₩24,465 | ₩22,234 | ₩24,265 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩20,003 | ₩21,960 | ₩19,749 | ₩21,646 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,548 | ₩20,083 | ₩19,401 | ₩19,722 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,230 | ₩20,430 | ₩19,468 | ₩19,495 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,775 | ₩21,098 | ₩19,535 | ₩20,150 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,720 | ₩21,753 | ₩20,283 | ₩20,297 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,958 | ₩21,927 | ₩20,858 | ₩21,673 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,152 | ₩22,448 | ₩20,918 | ₩21,259 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,247 | ₩23,036 | ₩21,733 | ₩21,833 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,751 | ₩22,047 | ₩20,604 | ₩21,659 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,577 | ₩21,352 | ₩19,816 | ₩20,243 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,925 | ₩21,379 | ₩19,114 | ₩19,228 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,054 | ₩20,256 | ₩18,266 | ₩20,029 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,802 | ₩22,929 | ₩19,468 | ₩19,695 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,653 | ₩25,708 | ₩22,702 | ₩22,782 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,385 | ₩25,361 | ₩23,169 | ₩25,227 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,454 | ₩26,443 | ₩24,599 | ₩24,693 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,441 | ₩27,712 | ₩25,167 | ₩26,136 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,577 | ₩27,098 | ₩25,321 | ₩26,029 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,895 | ₩26,216 | ₩24,733 | ₩25,762 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,258 | ₩26,830 | ₩24,078 | ₩26,496 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,463 | ₩25,073 | ₩22,662 | ₩24,893 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,496 | ₩26,884 | ₩23,530 | ₩23,570 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,828 | ₩27,205 | ₩25,387 | ₩26,309 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,122 | ₩28,274 | ₩26,002 | ₩27,191 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,719 | ₩26,256 | ₩23,497 | ₩25,588 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,646 | ₩23,624 | ₩21,272 | ₩23,410 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,009 | ₩22,541 | ₩19,802 | ₩22,328 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,974 | ₩20,003 | ₩17,491 | ₩18,907 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,448 | ₩23,457 | ₩19,107 | ₩19,455 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,909 | ₩20,978 | ₩19,054 | ₩19,535 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,940 | ₩20,176 | ₩18,185 | ₩19,482 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,812 | ₩19,963 | ₩18,145 | ₩19,174 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,626 | ₩21,058 | ₩18,105 | ₩19,188 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,241 | ₩22,782 | ₩19,709 | ₩19,949 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,987 | ₩25,321 | ₩22,662 | ₩23,223 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,401 | ₩25,762 | ₩24,078 | ₩24,946 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,220 | ₩29,556 | ₩26,122 | ₩26,256 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,826 | ₩28,514 | ₩26,043 | ₩27,646 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,148 | ₩32,636 | ₩28,568 | ₩29,008 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,558 | ₩34,099 | ₩30,311 | ₩33,017 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,060 | ₩32,710 | ₩26,857 | ₩30,077 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,652 | ₩33,551 | ₩28,087 | ₩30,411 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,764 | ₩27,084 | ₩24,826 | ₩24,920 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,987 | ₩26,790 | ₩24,452 | ₩25,481 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,064 | ₩27,458 | ₩24,906 | ₩26,176 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,438 | ₩29,262 | ₩26,416 | ₩26,670 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,940 | ₩28,207 | ₩26,256 | ₩27,445 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,412 | ₩27,879 | ₩24,292 | ₩27,605 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,526 | ₩23,584 | ₩21,352 | ₩23,056 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,835 | ₩24,372 | ₩20,096 | ₩21,526 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,882 | ₩26,243 | ₩23,343 | ₩24,151 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,724 | ₩28,046 | ₩25,601 | ₩26,603 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,397 | ₩25,174 | ₩22,261 | ₩25,067 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,207 | ₩28,274 | ₩24,733 | ₩25,013 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,741 | ₩29,396 | ₩26,390 | ₩28,100 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,577 | ₩28,701 | ₩25,227 | ₩27,913 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,851 | ₩27,525 | ₩23,597 | ₩27,178 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,093 | ₩26,991 | ₩22,461 | ₩22,675 | -9.64% | 7342.7만 |
|---|