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 | ₩18,181 | ₩18,275 | ₩17,526 | ₩18,061 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,983 | ₩19,023 | ₩17,209 | ₩18,034 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,025 | ₩20,345 | ₩19,330 | ₩19,450 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,826 | ₩21,080 | ₩20,325 | ₩20,706 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,100 | ₩21,187 | ₩19,851 | ₩20,679 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,240 | ₩21,935 | ₩20,505 | ₩20,986 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,013 | ₩21,187 | ₩19,878 | ₩20,652 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,402 | ₩22,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,120 |
| ₩21,140 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,796 | ₩23,204 | ₩21,962 | ₩22,055 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,110 | ₩23,965 | ₩22,282 | ₩22,362 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,834 | ₩24,981 | ₩23,297 | ₩23,685 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,865 | ₩25,128 | ₩23,671 | ₩24,179 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,381 | ₩26,129 | ₩24,446 | ₩24,513 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,727 | ₩26,377 | ₩24,553 | ₩25,502 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,934 | ₩25,715 | ₩24,433 | ₩25,248 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,778 | ₩24,607 | ₩22,770 | ₩24,500 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,092 | ₩24,631 | ₩22,135 | ₩22,629 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,267 | ₩23,484 | ₩21,147 | ₩22,336 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,739 | ₩20,900 | ₩19,838 | ₩20,158 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,773 | ₩21,988 | ₩20,572 | ₩20,886 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,534 | ₩23,391 | ₩21,227 | ₩22,509 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,441 | ₩21,988 | ₩20,412 | ₩21,294 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,834 | ₩24,967 | ₩22,509 | ₩22,576 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,979 | ₩26,036 | ₩23,471 | ₩24,727 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,144 | ₩23,939 | ₩23,070 | ₩23,698 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,185 | ₩23,471 | ₩20,065 | ₩23,204 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,143 | ₩20,479 | ₩18,942 | ₩20,278 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,884 | ₩20,171 | ₩19,330 | ₩19,517 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,198 | ₩20,826 | ₩19,757 | ₩20,706 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,628 | ₩22,002 | ₩20,185 | ₩20,265 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,068 | ₩23,331 | ₩21,881 | ₩22,402 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,374 | ₩21,935 | ₩21,001 | ₩21,400 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,879 | ₩21,881 | ₩20,572 | ₩21,788 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,706 | ₩21,200 | ₩19,984 | ₩20,519 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,404 | ₩24,353 | ₩20,679 | ₩21,060 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,641 | ₩23,030 | ₩20,813 | ₩22,990 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,441 | ₩21,808 | ₩19,891 | ₩21,227 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,418 | ₩23,912 | ₩21,067 | ₩21,501 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,725 | ₩25,027 | ₩23,671 | ₩24,713 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,002 | ₩24,232 | ₩21,681 | ₩23,852 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,271 | ₩24,152 | ₩21,888 | ₩22,202 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,814 | ₩25,542 | ₩23,351 | ₩23,872 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,963 | ₩24,373 | ₩22,675 | ₩22,990 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,391 | ₩23,391 | ₩21,641 | ₩21,815 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,021 | ₩25,448 | ₩22,636 | ₩22,950 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,132 | ₩26,176 | ₩23,645 | ₩24,326 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,171 | ₩28,213 | ₩24,927 | ₩24,994 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,051 | ₩29,910 | ₩26,717 | ₩27,225 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,135 | ₩33,690 | ₩28,454 | ₩32,274 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,301 | ₩32,769 | ₩29,135 | ₩29,816 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,363 | ₩30,671 | ₩26,089 | ₩30,264 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,492 | ₩27,626 | ₩23,300 | ₩23,631 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,813 | ₩27,813 | ₩25,168 | ₩27,278 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,814 | ₩31,940 | ₩27,735 | ₩28,921 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,811 | ₩34,465 | ₩30,578 | ₩30,925 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,281 | ₩35,854 | ₩31,980 | ₩34,492 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩29,990 | ₩32,902 | ₩29,803 | ₩32,675 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,073 | ₩32,715 | ₩28,026 | ₩30,578 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,087 | ₩28,073 | ₩25,087 | ₩27,439 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,710 | ₩23,818 | ₩21,547 | ₩23,458 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,395 | ₩25,742 | ₩23,511 | ₩23,671 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,584 | ₩27,706 | ₩24,969 | ₩26,544 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,893 | ₩28,354 | ₩25,435 | ₩26,544 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,721 | ₩29,627 | ₩26,252 | ₩26,831 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,179 | ₩31,446 | ₩29,082 | ₩29,536 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,217 | ₩32,181 | ₩29,950 | ₩31,072 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,238 | ₩29,209 | ₩26,904 | ₩29,189 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,786 | ₩28,320 | ₩26,056 | ₩27,345 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,661 | ₩30,190 | ₩28,120 | ₩29,028 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,498 | ₩30,952 | ₩25,896 | ₩26,771 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,272 | ₩31,365 | ₩28,975 | ₩30,511 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,622 | ₩33,069 | ₩31,667 | ₩32,729 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,193 | ₩35,908 | ₩31,112 | ₩33,169 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,316 | ₩34,906 | ₩31,793 | ₩34,652 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,754 | ₩37,511 | ₩32,622 | ₩34,305 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,790 | ₩36,790 | ₩33,330 | ₩35,026 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,886 | ₩38,687 | ₩34,265 | ₩36,923 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,027 | ₩40,263 | ₩37,230 | ₩37,591 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,137 | ₩40,089 | ₩35,480 | ₩38,980 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,040 | ₩37,631 | ₩34,895 | ₩35,200 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,732 | ₩36,589 | ₩34,646 | ₩35,013 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,412 | ₩35,921 | ₩34,251 | ₩34,772 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,126 | ₩33,877 | ₩30,591 | ₩32,729 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,759 | ₩30,524 | ₩27,642 | ₩30,231 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,309 | ₩31,513 | ₩27,960 | ₩28,080 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,397 | ₩34,171 | ₩29,135 | ₩30,772 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,146 | ₩32,742 | ₩30,391 | ₩32,448 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,722 | ₩32,835 | ₩28,347 | ₩29,990 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,417 | ₩35,173 | ₩32,288 | ₩34,131 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,294 | ₩38,232 | ₩34,481 | ₩35,053 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,029 | ₩35,534 | ₩32,996 | ₩35,120 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,858 | ₩33,209 | ₩29,791 | ₩32,074 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,542 | ₩32,568 | ₩30,150 | ₩31,593 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,169 | ₩33,590 | ₩31,967 | ₩32,849 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,885 | ₩34,145 | ₩29,616 | ₩33,610 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,072 | ₩32,929 | ₩30,104 | ₩30,751 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,454 | ₩29,856 | ₩28,000 | ₩29,349 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,477 | ₩28,801 | ₩26,316 | ₩28,748 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,775 | ₩27,305 | ₩25,461 | ₩26,023 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,114 | ₩25,548 | ₩23,538 | ₩25,114 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,744 | ₩26,797 | ₩23,845 | ₩25,542 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,427 | ₩28,481 | ₩26,771 | ₩27,158 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,734 | ₩30,084 | ₩27,606 | ₩29,776 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,385 | ₩28,868 | ₩26,316 | ₩28,374 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,383 | ₩27,459 | ₩24,914 | ₩26,797 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,610 | ₩28,708 | ₩25,568 | ₩27,091 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,513 | ₩28,908 | ₩26,450 | ₩27,452 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,975 | ₩29,148 | ₩26,276 | ₩27,632 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,803 | ₩30,678 | ₩28,494 | ₩29,269 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,460 | ₩29,616 | ₩23,578 | ₩29,523 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,870 | ₩24,326 | ₩22,816 | ₩23,899 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,965 | ₩24,627 | ₩22,643 | ₩22,763 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,364 | ₩24,219 | ₩22,977 | ₩23,698 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,297 | ₩23,378 | ₩22,182 | ₩22,603 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,511 | ₩23,511 | ₩22,015 | ₩23,057 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,406 | ₩25,361 | ₩23,824 | ₩24,259 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,488 | ₩26,196 | ₩23,992 | ₩24,313 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,588 | ₩27,038 | ₩24,540 | ₩24,967 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,114 | ₩26,503 | ₩24,747 | ₩25,969 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,129 | ₩26,230 | ₩23,738 | ₩24,099 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,381 | ₩26,557 | ₩24,927 | ₩25,769 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,005 | ₩25,889 | ₩22,696 | ₩25,876 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,313 | ₩24,379 | ₩22,496 | ₩23,164 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,313 | ₩24,560 | ₩23,291 | ₩24,045 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,607 | ₩25,815 | ₩24,313 | ₩24,647 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,407 | ₩23,792 | ₩21,187 | ₩23,725 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,982 | ₩23,084 | ₩21,908 | ₩22,082 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,425 | ₩22,663 | ₩20,385 | ₩21,855 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,372 | ₩20,813 | ₩19,176 | ₩20,599 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,567 | ₩18,742 | ₩16,952 | ₩18,715 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,072 | ₩18,288 | ₩17,072 | ₩17,834 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,030 | ₩17,440 | ₩15,897 | ₩17,126 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,580 | ₩17,927 | ₩16,832 | ₩16,885 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,485 | ₩17,193 | ₩15,656 | ₩17,193 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,742 | ₩18,782 | ₩15,763 | ₩16,050 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,755 | ₩19,049 | ₩17,954 | ₩18,361 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,572 | ₩20,679 | ₩18,837 | ₩19,170 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,474 | ₩22,269 | ₩20,666 | ₩21,213 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,824 | ₩20,385 | ₩19,069 | ₩19,878 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,836 | ₩20,679 | ₩18,836 | ₩19,891 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,383 | ₩19,904 | ₩18,050 | ₩18,715 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,049 | ₩19,737 | ₩18,515 | ₩19,557 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩19,998 | ₩20,285 | ₩19,517 | ₩19,597 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,165 | ₩20,492 | ₩19,704 | ₩20,158 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,737 | ₩20,539 | ₩19,597 | ₩20,225 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,729 | ₩20,265 | ₩18,641 | ₩18,809 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,221 | ₩18,502 | ₩17,406 | ₩18,315 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,003 | ₩19,971 | ₩18,328 | ₩18,849 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,183 | ₩19,537 | ₩18,381 | ₩18,649 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,101 | ₩19,250 | ₩17,433 | ₩19,116 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,504 | ₩19,717 | ₩18,088 | ₩18,194 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,893 | ₩21,427 | ₩19,318 | ₩20,238 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,479 | ₩21,748 | ₩20,192 | ₩21,427 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,005 | ₩20,439 | ₩19,096 | ₩19,651 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,178 | ₩21,676 | ₩19,939 | ₩21,053 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,147 | ₩21,721 | ₩20,011 | ₩20,839 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,975 | ₩22,523 | ₩21,000 | ₩22,015 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,177 | ₩23,805 | ₩21,908 | ₩22,189 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,786 | ₩23,451 | ₩19,544 | ₩22,870 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,023 | ₩20,505 | ₩18,796 | ₩20,332 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,973 | ₩21,614 | ₩19,223 | ₩19,570 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,212 | ₩21,173 | ₩19,584 | ₩21,107 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,639 | ₩21,701 | ₩20,171 | ₩20,599 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,340 | ₩21,601 | ₩19,978 | ₩20,893 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,889 | ₩23,391 | ₩21,067 | ₩21,935 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,881 | ₩22,296 | ₩20,332 | ₩21,507 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,937 | ₩23,524 | ₩20,906 | ₩21,748 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,362 | ₩23,992 | ₩22,242 | ₩22,843 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,559 | ₩22,723 | ₩20,038 | ₩22,389 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,248 | ₩19,851 | ₩17,967 | ₩19,677 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,368 | ₩19,597 | ₩16,879 | ₩16,965 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,775 | ₩21,013 | ₩17,026 | ₩19,036 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,561 | ₩22,442 | ₩19,938 | ₩21,721 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,626 | ₩22,108 | ₩20,345 | ₩21,120 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,004 | ₩23,324 | ₩20,859 | ₩21,320 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,248 | ₩25,261 | ₩22,329 | ₩23,645 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,335 | ₩25,789 | ₩24,273 | ₩25,341 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,242 | ₩25,181 | ₩21,975 | ₩25,047 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,471 | ₩23,471 | ₩21,654 | ₩22,028 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,177 | ₩24,941 | ₩21,861 | ₩23,471 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,885 | ₩24,607 | ₩22,857 | ₩23,231 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,353 | ₩26,049 | ₩21,748 | ₩23,671 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,618 | ₩25,208 | ₩23,004 | ₩23,939 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,391 | ₩26,311 | ₩22,990 | ₩25,114 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,366 | ₩25,034 | ₩22,783 | ₩23,404 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,420 | ₩25,388 | ₩23,422 | ₩24,219 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,473 | ₩25,448 | ₩23,591 | ₩24,379 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,708 | ₩23,919 | ₩21,414 | ₩23,618 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,910 | ₩24,246 | ₩21,881 | ₩22,215 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,400 | ₩22,603 | ₩20,762 | ₩22,108 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,037 | ₩23,479 | ₩21,467 | ₩21,481 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,072 | ₩24,313 | ₩21,815 | ₩23,431 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,336 | ₩24,460 | ₩22,229 | ₩24,259 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩19,998 | ₩21,955 | ₩19,744 | ₩21,641 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,544 | ₩20,078 | ₩19,397 | ₩19,717 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,225 | ₩20,425 | ₩19,463 | ₩19,490 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,771 | ₩21,093 | ₩19,530 | ₩20,145 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,714 | ₩21,748 | ₩20,278 | ₩20,292 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,953 | ₩21,921 | ₩20,853 | ₩21,668 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,147 | ₩22,442 | ₩20,913 | ₩21,254 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,242 | ₩23,030 | ₩21,728 | ₩21,828 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,746 | ₩22,042 | ₩20,599 | ₩21,654 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,572 | ₩21,347 | ₩19,811 | ₩20,238 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,920 | ₩21,374 | ₩19,109 | ₩19,223 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,049 | ₩20,252 | ₩18,261 | ₩20,025 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,796 | ₩22,923 | ₩19,463 | ₩19,691 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,647 | ₩25,702 | ₩22,696 | ₩22,776 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,379 | ₩25,355 | ₩23,164 | ₩25,221 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,448 | ₩26,437 | ₩24,593 | ₩24,687 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,435 | ₩27,706 | ₩25,161 | ₩26,129 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,570 | ₩27,091 | ₩25,315 | ₩26,023 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,889 | ₩26,210 | ₩24,727 | ₩25,755 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,253 | ₩26,824 | ₩24,072 | ₩26,490 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,458 | ₩25,067 | ₩22,656 | ₩24,887 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,490 | ₩26,878 | ₩23,524 | ₩23,565 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,822 | ₩27,198 | ₩25,381 | ₩26,303 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,116 | ₩28,267 | ₩25,996 | ₩27,185 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,713 | ₩26,250 | ₩23,491 | ₩25,582 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,641 | ₩23,618 | ₩21,267 | ₩23,404 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,005 | ₩22,536 | ₩19,797 | ₩22,322 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,969 | ₩19,998 | ₩17,486 | ₩18,902 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,442 | ₩23,451 | ₩19,103 | ₩19,450 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,904 | ₩20,973 | ₩19,049 | ₩19,530 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,936 | ₩20,171 | ₩18,181 | ₩19,477 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,808 | ₩19,958 | ₩18,141 | ₩19,170 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,622 | ₩21,053 | ₩18,101 | ₩19,183 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,235 | ₩22,776 | ₩19,704 | ₩19,944 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,981 | ₩25,315 | ₩22,656 | ₩23,217 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,395 | ₩25,755 | ₩24,072 | ₩24,941 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,213 | ₩29,549 | ₩26,116 | ₩26,250 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,819 | ₩28,507 | ₩26,037 | ₩27,639 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,141 | ₩32,628 | ₩28,561 | ₩29,002 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,551 | ₩34,091 | ₩30,304 | ₩33,009 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,053 | ₩32,702 | ₩26,851 | ₩30,070 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,645 | ₩33,543 | ₩28,080 | ₩30,404 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,757 | ₩27,078 | ₩24,820 | ₩24,914 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,981 | ₩26,784 | ₩24,446 | ₩25,475 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,058 | ₩27,452 | ₩24,900 | ₩26,169 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,432 | ₩29,255 | ₩26,410 | ₩26,664 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,933 | ₩28,200 | ₩26,250 | ₩27,439 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,406 | ₩27,873 | ₩24,286 | ₩27,599 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,521 | ₩23,578 | ₩21,347 | ₩23,050 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,830 | ₩24,366 | ₩20,091 | ₩21,521 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,876 | ₩26,236 | ₩23,337 | ₩24,146 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,717 | ₩28,040 | ₩25,595 | ₩26,597 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,391 | ₩25,168 | ₩22,255 | ₩25,061 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,200 | ₩28,267 | ₩24,727 | ₩25,007 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,734 | ₩29,389 | ₩26,383 | ₩28,093 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,570 | ₩28,694 | ₩25,221 | ₩27,906 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,845 | ₩27,519 | ₩23,591 | ₩27,171 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,087 | ₩26,984 | ₩22,456 | ₩22,670 | -9.64% | 7342.7만 |
|---|