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 | ₩18,171 | ₩18,264 | ₩17,517 | ₩18,051 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,972 | ₩19,012 | ₩17,199 | ₩18,024 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,013 | ₩20,334 | ₩19,319 | ₩19,439 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,814 | ₩21,068 | ₩20,314 | ₩20,694 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,088 | ₩21,175 | ₩19,840 | ₩20,667 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,228 | ₩21,922 | ₩20,494 | ₩20,974 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,001 | ₩21,175 | ₩19,866 | ₩20,641 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,390 | ₩22,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,108 |
| ₩21,128 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,783 | ₩23,191 | ₩21,949 | ₩22,043 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,097 | ₩23,952 | ₩22,269 | ₩22,350 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,820 | ₩24,966 | ₩23,284 | ₩23,671 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,852 | ₩25,113 | ₩23,658 | ₩24,165 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,367 | ₩26,115 | ₩24,432 | ₩24,499 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,713 | ₩26,362 | ₩24,539 | ₩25,487 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,920 | ₩25,701 | ₩24,419 | ₩25,233 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,765 | ₩24,593 | ₩22,757 | ₩24,486 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,079 | ₩24,617 | ₩22,123 | ₩22,617 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,255 | ₩23,471 | ₩21,135 | ₩22,323 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,727 | ₩20,888 | ₩19,826 | ₩20,147 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,761 | ₩21,976 | ₩20,561 | ₩20,874 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,522 | ₩23,378 | ₩21,215 | ₩22,496 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,428 | ₩21,976 | ₩20,400 | ₩21,281 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,820 | ₩24,953 | ₩22,496 | ₩22,563 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,965 | ₩26,021 | ₩23,458 | ₩24,713 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,131 | ₩23,925 | ₩23,057 | ₩23,685 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,173 | ₩23,458 | ₩20,053 | ₩23,191 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,132 | ₩20,467 | ₩18,932 | ₩20,267 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,873 | ₩20,160 | ₩19,319 | ₩19,506 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,187 | ₩20,814 | ₩19,746 | ₩20,694 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,615 | ₩21,989 | ₩20,173 | ₩20,253 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,056 | ₩23,318 | ₩21,869 | ₩22,390 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,362 | ₩21,922 | ₩20,989 | ₩21,388 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,868 | ₩21,869 | ₩20,561 | ₩21,775 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,694 | ₩21,188 | ₩19,973 | ₩20,507 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,391 | ₩24,339 | ₩20,667 | ₩21,048 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,629 | ₩23,017 | ₩20,801 | ₩22,977 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,428 | ₩21,796 | ₩19,880 | ₩21,215 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,404 | ₩23,898 | ₩21,055 | ₩21,488 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,711 | ₩25,013 | ₩23,658 | ₩24,699 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩21,989 | ₩24,219 | ₩21,669 | ₩23,838 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,257 | ₩24,139 | ₩21,876 | ₩22,189 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,799 | ₩25,527 | ₩23,338 | ₩23,858 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,950 | ₩24,359 | ₩22,662 | ₩22,977 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,378 | ₩23,378 | ₩21,629 | ₩21,802 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,006 | ₩25,434 | ₩22,623 | ₩22,937 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,119 | ₩26,161 | ₩23,631 | ₩24,312 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,156 | ₩28,197 | ₩24,913 | ₩24,980 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,036 | ₩29,893 | ₩26,702 | ₩27,209 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,119 | ₩33,671 | ₩28,438 | ₩32,256 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,283 | ₩32,750 | ₩29,119 | ₩29,799 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,348 | ₩30,654 | ₩26,075 | ₩30,247 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,476 | ₩27,610 | ₩23,287 | ₩23,618 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,797 | ₩27,797 | ₩25,153 | ₩27,263 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,795 | ₩31,922 | ₩27,719 | ₩28,905 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,791 | ₩34,446 | ₩30,560 | ₩30,908 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,263 | ₩35,834 | ₩31,962 | ₩34,472 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩29,973 | ₩32,884 | ₩29,786 | ₩32,657 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,057 | ₩32,697 | ₩28,010 | ₩30,560 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,073 | ₩28,057 | ₩25,073 | ₩27,423 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,697 | ₩23,805 | ₩21,535 | ₩23,444 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,380 | ₩25,727 | ₩23,498 | ₩23,658 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,568 | ₩27,690 | ₩24,954 | ₩26,528 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,877 | ₩28,337 | ₩25,420 | ₩26,528 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,705 | ₩29,610 | ₩26,237 | ₩26,815 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,161 | ₩31,428 | ₩29,065 | ₩29,519 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,200 | ₩32,163 | ₩29,933 | ₩31,054 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,223 | ₩29,192 | ₩26,889 | ₩29,172 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,770 | ₩28,304 | ₩26,041 | ₩27,329 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,645 | ₩30,173 | ₩28,104 | ₩29,012 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,480 | ₩30,934 | ₩25,881 | ₩26,755 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,255 | ₩31,347 | ₩28,958 | ₩30,494 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,603 | ₩33,050 | ₩31,649 | ₩32,710 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,173 | ₩35,887 | ₩31,094 | ₩33,151 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,297 | ₩34,886 | ₩31,775 | ₩34,632 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,733 | ₩37,490 | ₩32,603 | ₩34,285 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,769 | ₩36,769 | ₩33,311 | ₩35,006 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,866 | ₩38,664 | ₩34,245 | ₩36,902 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,005 | ₩40,240 | ₩37,209 | ₩37,570 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,116 | ₩40,066 | ₩35,460 | ₩38,958 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,020 | ₩37,610 | ₩34,875 | ₩35,180 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,713 | ₩36,568 | ₩34,626 | ₩34,993 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,392 | ₩35,901 | ₩34,232 | ₩34,753 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,108 | ₩33,858 | ₩30,574 | ₩32,710 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,743 | ₩30,507 | ₩27,626 | ₩30,213 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,292 | ₩31,495 | ₩27,944 | ₩28,064 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,378 | ₩34,152 | ₩29,119 | ₩30,754 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,128 | ₩32,723 | ₩30,374 | ₩32,430 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,703 | ₩32,817 | ₩28,331 | ₩29,973 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,398 | ₩35,153 | ₩32,269 | ₩34,112 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,273 | ₩38,211 | ₩34,462 | ₩35,033 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,010 | ₩35,514 | ₩32,977 | ₩35,100 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,841 | ₩33,191 | ₩29,774 | ₩32,056 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,523 | ₩32,550 | ₩30,133 | ₩31,575 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,151 | ₩33,571 | ₩31,949 | ₩32,830 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,868 | ₩34,125 | ₩29,599 | ₩33,591 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,054 | ₩32,910 | ₩30,086 | ₩30,734 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,438 | ₩29,839 | ₩27,984 | ₩29,332 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,462 | ₩28,785 | ₩26,301 | ₩28,731 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,761 | ₩27,289 | ₩25,447 | ₩26,008 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,100 | ₩25,534 | ₩23,524 | ₩25,100 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,729 | ₩26,782 | ₩23,832 | ₩25,527 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,411 | ₩28,464 | ₩26,755 | ₩27,143 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,718 | ₩30,066 | ₩27,590 | ₩29,759 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,370 | ₩28,852 | ₩26,301 | ₩28,358 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,368 | ₩27,443 | ₩24,900 | ₩26,782 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,595 | ₩28,691 | ₩25,554 | ₩27,076 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,496 | ₩28,892 | ₩26,435 | ₩27,436 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,958 | ₩29,132 | ₩26,261 | ₩27,617 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,786 | ₩30,661 | ₩28,478 | ₩29,252 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,446 | ₩29,599 | ₩23,565 | ₩29,506 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,857 | ₩24,312 | ₩22,804 | ₩23,885 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,952 | ₩24,613 | ₩22,630 | ₩22,750 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,351 | ₩24,205 | ₩22,964 | ₩23,685 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,284 | ₩23,364 | ₩22,169 | ₩22,590 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,498 | ₩23,498 | ₩22,002 | ₩23,044 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,392 | ₩25,347 | ₩23,810 | ₩24,245 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,474 | ₩26,181 | ₩23,978 | ₩24,299 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,574 | ₩27,022 | ₩24,526 | ₩24,953 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,100 | ₩26,488 | ₩24,733 | ₩25,954 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,115 | ₩26,215 | ₩23,725 | ₩24,085 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,367 | ₩26,542 | ₩24,913 | ₩25,754 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩23,992 | ₩25,874 | ₩22,683 | ₩25,861 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,299 | ₩24,366 | ₩22,483 | ₩23,151 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,299 | ₩24,546 | ₩23,277 | ₩24,032 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,593 | ₩25,801 | ₩24,299 | ₩24,633 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,395 | ₩23,778 | ₩21,175 | ₩23,711 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,969 | ₩23,071 | ₩21,896 | ₩22,069 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,414 | ₩22,650 | ₩20,374 | ₩21,842 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,360 | ₩20,801 | ₩19,165 | ₩20,587 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,557 | ₩18,731 | ₩16,942 | ₩18,705 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,063 | ₩18,278 | ₩17,063 | ₩17,824 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,021 | ₩17,430 | ₩15,888 | ₩17,116 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,570 | ₩17,917 | ₩16,822 | ₩16,876 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,475 | ₩17,183 | ₩15,647 | ₩17,183 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,731 | ₩18,772 | ₩15,754 | ₩16,041 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,745 | ₩19,039 | ₩17,944 | ₩18,351 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,561 | ₩20,667 | ₩18,826 | ₩19,159 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,462 | ₩22,256 | ₩20,654 | ₩21,201 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,813 | ₩20,374 | ₩19,059 | ₩19,866 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,825 | ₩20,667 | ₩18,825 | ₩19,880 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,372 | ₩19,893 | ₩18,040 | ₩18,705 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,039 | ₩19,726 | ₩18,504 | ₩19,546 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩19,986 | ₩20,273 | ₩19,506 | ₩19,586 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,153 | ₩20,480 | ₩19,693 | ₩20,147 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,726 | ₩20,527 | ₩19,586 | ₩20,213 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,718 | ₩20,253 | ₩18,630 | ₩18,798 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,211 | ₩18,491 | ₩17,396 | ₩18,304 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩18,992 | ₩19,960 | ₩18,318 | ₩18,838 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,172 | ₩19,526 | ₩18,371 | ₩18,638 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,091 | ₩19,239 | ₩17,423 | ₩19,105 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,492 | ₩19,706 | ₩18,077 | ₩18,184 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,881 | ₩21,415 | ₩19,307 | ₩20,227 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,467 | ₩21,735 | ₩20,180 | ₩21,415 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩19,993 | ₩20,427 | ₩19,085 | ₩19,639 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,167 | ₩21,663 | ₩19,928 | ₩21,041 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,135 | ₩21,709 | ₩20,000 | ₩20,828 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,962 | ₩22,510 | ₩20,988 | ₩22,002 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,164 | ₩23,791 | ₩21,896 | ₩22,176 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,774 | ₩23,438 | ₩19,533 | ₩22,857 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,012 | ₩20,494 | ₩18,785 | ₩20,320 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,961 | ₩21,602 | ₩19,212 | ₩19,559 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,200 | ₩21,161 | ₩19,573 | ₩21,095 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,627 | ₩21,689 | ₩20,160 | ₩20,587 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,328 | ₩21,589 | ₩19,966 | ₩20,881 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,877 | ₩23,378 | ₩21,055 | ₩21,922 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,869 | ₩22,283 | ₩20,320 | ₩21,495 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,924 | ₩23,511 | ₩20,894 | ₩21,735 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,350 | ₩23,978 | ₩22,229 | ₩22,830 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,547 | ₩22,710 | ₩20,027 | ₩22,376 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,237 | ₩19,840 | ₩17,957 | ₩19,666 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,358 | ₩19,586 | ₩16,869 | ₩16,956 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,763 | ₩21,001 | ₩17,016 | ₩19,025 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,549 | ₩22,430 | ₩19,926 | ₩21,709 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,614 | ₩22,096 | ₩20,334 | ₩21,108 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩22,990 | ₩23,311 | ₩20,848 | ₩21,308 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,233 | ₩25,247 | ₩22,316 | ₩23,631 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,320 | ₩25,774 | ₩24,259 | ₩25,327 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,229 | ₩25,167 | ₩21,962 | ₩25,033 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,458 | ₩23,458 | ₩21,642 | ₩22,016 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,164 | ₩24,926 | ₩21,849 | ₩23,458 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,872 | ₩24,593 | ₩22,844 | ₩23,217 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,339 | ₩26,034 | ₩21,735 | ₩23,658 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,605 | ₩25,193 | ₩22,990 | ₩23,925 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,378 | ₩26,296 | ₩22,977 | ₩25,100 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,352 | ₩25,020 | ₩22,770 | ₩23,391 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,406 | ₩25,374 | ₩23,408 | ₩24,205 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,459 | ₩25,434 | ₩23,578 | ₩24,366 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,695 | ₩23,905 | ₩21,402 | ₩23,605 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,897 | ₩24,232 | ₩21,869 | ₩22,203 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,388 | ₩22,590 | ₩20,750 | ₩22,096 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,024 | ₩23,466 | ₩21,455 | ₩21,468 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,059 | ₩24,299 | ₩21,802 | ₩23,418 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,323 | ₩24,446 | ₩22,216 | ₩24,245 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩19,986 | ₩21,942 | ₩19,733 | ₩21,629 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,533 | ₩20,067 | ₩19,386 | ₩19,706 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,213 | ₩20,414 | ₩19,452 | ₩19,479 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,759 | ₩21,081 | ₩19,519 | ₩20,133 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,702 | ₩21,735 | ₩20,267 | ₩20,280 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,941 | ₩21,909 | ₩20,841 | ₩21,655 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,135 | ₩22,430 | ₩20,901 | ₩21,241 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,229 | ₩23,017 | ₩21,715 | ₩21,816 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,734 | ₩22,029 | ₩20,587 | ₩21,642 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,561 | ₩21,335 | ₩19,800 | ₩20,227 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,908 | ₩21,362 | ₩19,099 | ₩19,212 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,039 | ₩20,240 | ₩18,251 | ₩20,013 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,783 | ₩22,910 | ₩19,452 | ₩19,679 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,633 | ₩25,687 | ₩22,683 | ₩22,763 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,366 | ₩25,340 | ₩23,151 | ₩25,207 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,434 | ₩26,422 | ₩24,579 | ₩24,673 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,420 | ₩27,690 | ₩25,147 | ₩26,115 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,555 | ₩27,076 | ₩25,300 | ₩26,008 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,874 | ₩26,195 | ₩24,713 | ₩25,741 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,239 | ₩26,809 | ₩24,059 | ₩26,475 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,444 | ₩25,053 | ₩22,643 | ₩24,873 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,475 | ₩26,862 | ₩23,511 | ₩23,551 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,807 | ₩27,183 | ₩25,367 | ₩26,288 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,101 | ₩28,251 | ₩25,981 | ₩27,169 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,699 | ₩26,235 | ₩23,478 | ₩25,567 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,629 | ₩23,605 | ₩21,255 | ₩23,391 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩19,993 | ₩22,523 | ₩19,786 | ₩22,310 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,958 | ₩19,986 | ₩17,476 | ₩18,892 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,430 | ₩23,438 | ₩19,092 | ₩19,439 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,893 | ₩20,961 | ₩19,039 | ₩19,519 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,925 | ₩20,160 | ₩18,171 | ₩19,466 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,797 | ₩19,946 | ₩18,131 | ₩19,159 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,611 | ₩21,041 | ₩18,091 | ₩19,172 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,223 | ₩22,763 | ₩19,693 | ₩19,933 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,966 | ₩25,300 | ₩22,643 | ₩23,204 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,380 | ₩25,741 | ₩24,059 | ₩24,926 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,196 | ₩29,532 | ₩26,101 | ₩26,235 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,803 | ₩28,491 | ₩26,022 | ₩27,623 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,123 | ₩32,610 | ₩28,544 | ₩28,985 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,534 | ₩34,072 | ₩30,287 | ₩32,990 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,037 | ₩32,683 | ₩26,836 | ₩30,053 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,627 | ₩33,524 | ₩28,064 | ₩30,387 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,742 | ₩27,062 | ₩24,806 | ₩24,900 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,966 | ₩26,769 | ₩24,432 | ₩25,460 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,042 | ₩27,436 | ₩24,886 | ₩26,155 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,416 | ₩29,239 | ₩26,395 | ₩26,649 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,917 | ₩28,184 | ₩26,235 | ₩27,423 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,392 | ₩27,857 | ₩24,272 | ₩27,583 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,508 | ₩23,565 | ₩21,335 | ₩23,037 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,817 | ₩24,352 | ₩20,080 | ₩21,508 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,861 | ₩26,221 | ₩23,324 | ₩24,132 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,702 | ₩28,024 | ₩25,581 | ₩26,582 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,378 | ₩25,153 | ₩22,243 | ₩25,046 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,184 | ₩28,251 | ₩24,713 | ₩24,993 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,718 | ₩29,372 | ₩26,368 | ₩28,077 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,555 | ₩28,678 | ₩25,207 | ₩27,890 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,832 | ₩27,503 | ₩23,578 | ₩27,156 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,073 | ₩26,969 | ₩22,443 | ₩22,657 | -9.64% | 7342.7만 |
|---|