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 | ₩18,189 | ₩18,283 | ₩17,535 | ₩18,069 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,991 | ₩19,031 | ₩17,217 | ₩18,042 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,034 | ₩20,355 | ₩19,339 | ₩19,459 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,836 | ₩21,090 | ₩20,335 | ₩20,715 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,110 | ₩21,197 | ₩19,860 | ₩20,689 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,250 | ₩21,945 | ₩20,515 | ₩20,996 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,023 | ₩21,197 | ₩19,887 | ₩20,662 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,413 | ₩22,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,130 |
| ₩21,150 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,807 | ₩23,215 | ₩21,972 | ₩22,065 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,121 | ₩23,976 | ₩22,292 | ₩22,373 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,845 | ₩24,992 | ₩23,308 | ₩23,696 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,876 | ₩25,139 | ₩23,682 | ₩24,190 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,393 | ₩26,142 | ₩24,458 | ₩24,524 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,738 | ₩26,389 | ₩24,565 | ₩25,513 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,945 | ₩25,727 | ₩24,444 | ₩25,259 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,789 | ₩24,618 | ₩22,780 | ₩24,511 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,103 | ₩24,642 | ₩22,145 | ₩22,640 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,277 | ₩23,495 | ₩21,156 | ₩22,346 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,749 | ₩20,909 | ₩19,847 | ₩20,167 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,782 | ₩21,998 | ₩20,582 | ₩20,896 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,544 | ₩23,402 | ₩21,237 | ₩22,520 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,451 | ₩21,998 | ₩20,421 | ₩21,303 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,845 | ₩24,979 | ₩22,520 | ₩22,587 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,990 | ₩26,048 | ₩23,482 | ₩24,738 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,155 | ₩23,950 | ₩23,081 | ₩23,709 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,194 | ₩23,482 | ₩20,074 | ₩23,215 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,152 | ₩20,488 | ₩18,951 | ₩20,288 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,894 | ₩20,181 | ₩19,339 | ₩19,526 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,208 | ₩20,836 | ₩19,767 | ₩20,715 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,638 | ₩22,012 | ₩20,194 | ₩20,274 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,079 | ₩23,342 | ₩21,892 | ₩22,413 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,384 | ₩21,945 | ₩21,011 | ₩21,410 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,889 | ₩21,892 | ₩20,582 | ₩21,798 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,715 | ₩21,210 | ₩19,994 | ₩20,528 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,415 | ₩24,364 | ₩20,689 | ₩21,070 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,651 | ₩23,041 | ₩20,822 | ₩23,001 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,451 | ₩21,818 | ₩19,900 | ₩21,237 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,428 | ₩23,923 | ₩21,076 | ₩21,511 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,736 | ₩25,039 | ₩23,682 | ₩24,725 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,012 | ₩24,244 | ₩21,691 | ₩23,863 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,281 | ₩24,164 | ₩21,898 | ₩22,212 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,825 | ₩25,553 | ₩23,362 | ₩23,883 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,974 | ₩24,384 | ₩22,685 | ₩23,001 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,402 | ₩23,402 | ₩21,651 | ₩21,825 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,032 | ₩25,460 | ₩22,647 | ₩22,961 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,144 | ₩26,188 | ₩23,656 | ₩24,337 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,184 | ₩28,226 | ₩24,939 | ₩25,006 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,064 | ₩29,924 | ₩26,730 | ₩27,237 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,149 | ₩33,706 | ₩28,467 | ₩32,289 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,316 | ₩32,784 | ₩29,149 | ₩29,830 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,375 | ₩30,686 | ₩26,101 | ₩30,278 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,505 | ₩27,638 | ₩23,311 | ₩23,642 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,826 | ₩27,826 | ₩25,179 | ₩27,291 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,828 | ₩31,955 | ₩27,748 | ₩28,935 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,826 | ₩34,481 | ₩30,592 | ₩30,940 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,296 | ₩35,871 | ₩31,995 | ₩34,508 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩30,004 | ₩32,918 | ₩29,817 | ₩32,690 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,086 | ₩32,730 | ₩28,039 | ₩30,592 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,099 | ₩28,086 | ₩25,099 | ₩27,451 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,720 | ₩23,829 | ₩21,557 | ₩23,469 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,406 | ₩25,754 | ₩23,522 | ₩23,682 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,596 | ₩27,719 | ₩24,980 | ₩26,556 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,906 | ₩28,367 | ₩25,447 | ₩26,556 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,734 | ₩29,640 | ₩26,265 | ₩26,843 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,193 | ₩31,461 | ₩29,095 | ₩29,550 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,231 | ₩32,196 | ₩29,964 | ₩31,087 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,251 | ₩29,222 | ₩26,917 | ₩29,202 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,799 | ₩28,333 | ₩26,068 | ₩27,358 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,674 | ₩30,204 | ₩28,133 | ₩29,042 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,512 | ₩30,966 | ₩25,908 | ₩26,783 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,287 | ₩31,379 | ₩28,988 | ₩30,525 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,637 | ₩33,085 | ₩31,681 | ₩32,744 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,210 | ₩35,925 | ₩31,127 | ₩33,185 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,332 | ₩34,922 | ₩31,808 | ₩34,668 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,771 | ₩37,528 | ₩32,637 | ₩34,321 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,807 | ₩36,807 | ₩33,345 | ₩35,043 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,902 | ₩38,704 | ₩34,281 | ₩36,940 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,045 | ₩40,282 | ₩37,248 | ₩37,609 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,154 | ₩40,108 | ₩35,497 | ₩38,998 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,056 | ₩37,649 | ₩34,912 | ₩35,216 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,748 | ₩36,606 | ₩34,662 | ₩35,029 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,428 | ₩35,938 | ₩34,267 | ₩34,789 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,140 | ₩33,893 | ₩30,605 | ₩32,744 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,772 | ₩30,539 | ₩27,654 | ₩30,245 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,323 | ₩31,528 | ₩27,973 | ₩28,093 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,412 | ₩34,187 | ₩29,149 | ₩30,786 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,160 | ₩32,757 | ₩30,405 | ₩32,463 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,737 | ₩32,851 | ₩28,360 | ₩30,004 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,432 | ₩35,190 | ₩32,303 | ₩34,147 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,311 | ₩38,250 | ₩34,497 | ₩35,069 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,044 | ₩35,550 | ₩33,011 | ₩35,136 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,873 | ₩33,225 | ₩29,805 | ₩32,089 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,557 | ₩32,583 | ₩30,164 | ₩31,608 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,185 | ₩33,606 | ₩31,982 | ₩32,864 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,899 | ₩34,160 | ₩29,630 | ₩33,626 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,087 | ₩32,944 | ₩30,118 | ₩30,766 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,467 | ₩29,870 | ₩28,013 | ₩29,362 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,489 | ₩28,815 | ₩26,329 | ₩28,761 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,787 | ₩27,318 | ₩25,473 | ₩26,035 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,126 | ₩25,560 | ₩23,549 | ₩25,126 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,756 | ₩26,810 | ₩23,856 | ₩25,553 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,440 | ₩28,494 | ₩26,783 | ₩27,171 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,748 | ₩30,098 | ₩27,618 | ₩29,790 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,398 | ₩28,881 | ₩26,329 | ₩28,387 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,395 | ₩27,471 | ₩24,925 | ₩26,810 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,623 | ₩28,721 | ₩25,580 | ₩27,104 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,526 | ₩28,921 | ₩26,462 | ₩27,465 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,988 | ₩29,162 | ₩26,289 | ₩27,645 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,817 | ₩30,692 | ₩28,507 | ₩29,282 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,471 | ₩29,630 | ₩23,589 | ₩29,536 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,881 | ₩24,337 | ₩22,827 | ₩23,910 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,976 | ₩24,638 | ₩22,653 | ₩22,774 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,375 | ₩24,230 | ₩22,987 | ₩23,709 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,308 | ₩23,388 | ₩22,192 | ₩22,613 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,522 | ₩23,522 | ₩22,025 | ₩23,068 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,417 | ₩25,373 | ₩23,835 | ₩24,270 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,500 | ₩26,208 | ₩24,003 | ₩24,324 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,600 | ₩27,050 | ₩24,551 | ₩24,979 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,126 | ₩26,516 | ₩24,758 | ₩25,981 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,142 | ₩26,242 | ₩23,749 | ₩24,110 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,393 | ₩26,569 | ₩24,939 | ₩25,781 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,017 | ₩25,901 | ₩22,707 | ₩25,888 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,324 | ₩24,391 | ₩22,506 | ₩23,175 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,324 | ₩24,571 | ₩23,302 | ₩24,057 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,618 | ₩25,827 | ₩24,324 | ₩24,658 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,417 | ₩23,803 | ₩21,197 | ₩23,736 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,992 | ₩23,094 | ₩21,918 | ₩22,092 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,435 | ₩22,673 | ₩20,395 | ₩21,865 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,381 | ₩20,822 | ₩19,185 | ₩20,609 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,575 | ₩18,751 | ₩16,960 | ₩18,724 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,080 | ₩18,296 | ₩17,080 | ₩17,842 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,038 | ₩17,448 | ₩15,904 | ₩17,134 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,588 | ₩17,936 | ₩16,840 | ₩16,893 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,492 | ₩17,200 | ₩15,664 | ₩17,200 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,751 | ₩18,791 | ₩15,770 | ₩16,058 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,764 | ₩19,058 | ₩17,962 | ₩18,370 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,582 | ₩20,689 | ₩18,846 | ₩19,178 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,484 | ₩22,279 | ₩20,675 | ₩21,223 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,833 | ₩20,395 | ₩19,078 | ₩19,887 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,844 | ₩20,689 | ₩18,844 | ₩19,900 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,392 | ₩19,914 | ₩18,059 | ₩18,724 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,058 | ₩19,746 | ₩18,524 | ₩19,566 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩20,007 | ₩20,294 | ₩19,526 | ₩19,606 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,174 | ₩20,502 | ₩19,713 | ₩20,167 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,746 | ₩20,548 | ₩19,606 | ₩20,234 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,737 | ₩20,274 | ₩18,649 | ₩18,818 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,230 | ₩18,510 | ₩17,414 | ₩18,323 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,011 | ₩19,980 | ₩18,337 | ₩18,858 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,192 | ₩19,546 | ₩18,390 | ₩18,657 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,109 | ₩19,259 | ₩17,441 | ₩19,125 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,513 | ₩19,726 | ₩18,096 | ₩18,203 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,903 | ₩21,437 | ₩19,327 | ₩20,248 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,488 | ₩21,758 | ₩20,201 | ₩21,437 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,014 | ₩20,448 | ₩19,105 | ₩19,660 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,188 | ₩21,686 | ₩19,948 | ₩21,063 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,156 | ₩21,731 | ₩20,020 | ₩20,849 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,985 | ₩22,533 | ₩21,009 | ₩22,025 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,188 | ₩23,816 | ₩21,918 | ₩22,199 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,796 | ₩23,462 | ₩19,553 | ₩22,881 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,031 | ₩20,515 | ₩18,804 | ₩20,341 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,983 | ₩21,624 | ₩19,232 | ₩19,579 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,221 | ₩21,183 | ₩19,593 | ₩21,116 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,649 | ₩21,711 | ₩20,181 | ₩20,609 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,350 | ₩21,611 | ₩19,987 | ₩20,903 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,900 | ₩23,402 | ₩21,076 | ₩21,945 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,892 | ₩22,306 | ₩20,341 | ₩21,517 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,947 | ₩23,535 | ₩20,916 | ₩21,758 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,373 | ₩24,003 | ₩22,252 | ₩22,854 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,568 | ₩22,734 | ₩20,047 | ₩22,399 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,256 | ₩19,860 | ₩17,976 | ₩19,686 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,377 | ₩19,606 | ₩16,886 | ₩16,973 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,785 | ₩21,023 | ₩17,033 | ₩19,045 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,571 | ₩22,453 | ₩19,947 | ₩21,731 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,635 | ₩22,119 | ₩20,355 | ₩21,130 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,014 | ₩23,335 | ₩20,869 | ₩21,330 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,259 | ₩25,273 | ₩22,339 | ₩23,656 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,346 | ₩25,801 | ₩24,284 | ₩25,353 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,252 | ₩25,193 | ₩21,985 | ₩25,059 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,482 | ₩23,482 | ₩21,664 | ₩22,039 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,188 | ₩24,952 | ₩21,871 | ₩23,482 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,896 | ₩24,618 | ₩22,867 | ₩23,241 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,364 | ₩26,061 | ₩21,758 | ₩23,682 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,629 | ₩25,219 | ₩23,014 | ₩23,950 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,402 | ₩26,323 | ₩23,001 | ₩25,126 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,377 | ₩25,046 | ₩22,794 | ₩23,415 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,431 | ₩25,400 | ₩23,433 | ₩24,230 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,484 | ₩25,460 | ₩23,602 | ₩24,391 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,718 | ₩23,930 | ₩21,424 | ₩23,629 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,921 | ₩24,257 | ₩21,892 | ₩22,226 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,410 | ₩22,613 | ₩20,772 | ₩22,119 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,048 | ₩23,490 | ₩21,477 | ₩21,491 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,083 | ₩24,324 | ₩21,825 | ₩23,442 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,346 | ₩24,471 | ₩22,239 | ₩24,270 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩20,007 | ₩21,965 | ₩19,753 | ₩21,651 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,553 | ₩20,087 | ₩19,406 | ₩19,726 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,234 | ₩20,435 | ₩19,473 | ₩19,499 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,780 | ₩21,103 | ₩19,539 | ₩20,154 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,724 | ₩21,758 | ₩20,288 | ₩20,301 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,963 | ₩21,932 | ₩20,862 | ₩21,678 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,156 | ₩22,453 | ₩20,923 | ₩21,263 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,252 | ₩23,041 | ₩21,738 | ₩21,838 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,756 | ₩22,052 | ₩20,609 | ₩21,664 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,582 | ₩21,357 | ₩19,820 | ₩20,248 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,929 | ₩21,384 | ₩19,118 | ₩19,232 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,058 | ₩20,261 | ₩18,270 | ₩20,034 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,807 | ₩22,934 | ₩19,473 | ₩19,700 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,658 | ₩25,714 | ₩22,707 | ₩22,787 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,391 | ₩25,366 | ₩23,175 | ₩25,233 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,460 | ₩26,449 | ₩24,605 | ₩24,698 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,447 | ₩27,719 | ₩25,173 | ₩26,142 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,583 | ₩27,104 | ₩25,326 | ₩26,035 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,901 | ₩26,222 | ₩24,738 | ₩25,767 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,264 | ₩26,837 | ₩24,083 | ₩26,502 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,469 | ₩25,079 | ₩22,667 | ₩24,899 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,502 | ₩26,890 | ₩23,535 | ₩23,576 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,834 | ₩27,211 | ₩25,393 | ₩26,315 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,128 | ₩28,280 | ₩26,008 | ₩27,197 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,725 | ₩26,262 | ₩23,502 | ₩25,594 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,651 | ₩23,629 | ₩21,277 | ₩23,415 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,014 | ₩22,546 | ₩19,807 | ₩22,333 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,978 | ₩20,007 | ₩17,495 | ₩18,911 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,453 | ₩23,462 | ₩19,112 | ₩19,459 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,914 | ₩20,983 | ₩19,058 | ₩19,539 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,945 | ₩20,181 | ₩18,189 | ₩19,486 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,816 | ₩19,967 | ₩18,149 | ₩19,178 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,631 | ₩21,063 | ₩18,109 | ₩19,192 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,246 | ₩22,787 | ₩19,713 | ₩19,954 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,992 | ₩25,326 | ₩22,667 | ₩23,228 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,406 | ₩25,767 | ₩24,083 | ₩24,952 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,226 | ₩29,563 | ₩26,128 | ₩26,262 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,832 | ₩28,520 | ₩26,049 | ₩27,652 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,156 | ₩32,644 | ₩28,574 | ₩29,015 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,565 | ₩34,107 | ₩30,318 | ₩33,024 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,066 | ₩32,717 | ₩26,863 | ₩30,084 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,659 | ₩33,559 | ₩28,093 | ₩30,418 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,770 | ₩27,090 | ₩24,832 | ₩24,925 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,992 | ₩26,796 | ₩24,458 | ₩25,487 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,070 | ₩27,465 | ₩24,912 | ₩26,182 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,445 | ₩29,269 | ₩26,422 | ₩26,676 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,946 | ₩28,213 | ₩26,262 | ₩27,451 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,417 | ₩27,886 | ₩24,297 | ₩27,612 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,531 | ₩23,589 | ₩21,357 | ₩23,061 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,840 | ₩24,377 | ₩20,101 | ₩21,531 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,888 | ₩26,248 | ₩23,348 | ₩24,157 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,730 | ₩28,053 | ₩25,607 | ₩26,609 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,402 | ₩25,179 | ₩22,266 | ₩25,072 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,213 | ₩28,280 | ₩24,738 | ₩25,019 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,748 | ₩29,403 | ₩26,395 | ₩28,106 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,583 | ₩28,708 | ₩25,233 | ₩27,919 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,856 | ₩27,531 | ₩23,602 | ₩27,184 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,099 | ₩26,997 | ₩22,466 | ₩22,680 | -9.64% | 7342.7만 |
|---|