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 | ₩18,200 | ₩18,293 | ₩17,544 | ₩18,079 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩19,002 | ₩19,042 | ₩17,226 | ₩18,053 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,045 | ₩20,366 | ₩19,350 | ₩19,470 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,847 | ₩21,101 | ₩20,346 | ₩20,727 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,122 | ₩21,208 | ₩19,871 | ₩20,700 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,262 | ₩21,957 | ₩20,526 | ₩21,008 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,035 | ₩21,208 | ₩19,898 | ₩20,674 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,425 | ₩22,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,142 |
| ₩21,162 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,820 | ₩23,228 | ₩21,984 | ₩22,078 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,134 | ₩23,990 | ₩22,305 | ₩22,385 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,859 | ₩25,006 | ₩23,321 | ₩23,709 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,890 | ₩25,153 | ₩23,696 | ₩24,204 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,407 | ₩26,156 | ₩24,471 | ₩24,538 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,752 | ₩26,404 | ₩24,578 | ₩25,528 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,959 | ₩25,742 | ₩24,458 | ₩25,274 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,803 | ₩24,632 | ₩22,793 | ₩24,525 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,117 | ₩24,656 | ₩22,158 | ₩22,653 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,289 | ₩23,509 | ₩21,168 | ₩22,358 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,760 | ₩20,921 | ₩19,858 | ₩20,179 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,794 | ₩22,011 | ₩20,593 | ₩20,908 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,556 | ₩23,415 | ₩21,249 | ₩22,532 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,463 | ₩22,011 | ₩20,433 | ₩21,315 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,859 | ₩24,993 | ₩22,532 | ₩22,599 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩24,003 | ₩26,063 | ₩23,495 | ₩24,752 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,168 | ₩23,963 | ₩23,094 | ₩23,722 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,206 | ₩23,495 | ₩20,085 | ₩23,228 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,163 | ₩20,500 | ₩18,962 | ₩20,299 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,905 | ₩20,192 | ₩19,350 | ₩19,537 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,219 | ₩20,847 | ₩19,778 | ₩20,727 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,650 | ₩22,024 | ₩20,206 | ₩20,286 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,091 | ₩23,355 | ₩21,904 | ₩22,425 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,396 | ₩21,957 | ₩21,023 | ₩21,422 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,901 | ₩21,904 | ₩20,593 | ₩21,810 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,727 | ₩21,222 | ₩20,005 | ₩20,540 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,428 | ₩24,378 | ₩20,700 | ₩21,081 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,663 | ₩23,054 | ₩20,834 | ₩23,014 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,463 | ₩21,830 | ₩19,911 | ₩21,249 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,442 | ₩23,936 | ₩21,088 | ₩21,523 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,749 | ₩25,053 | ₩23,696 | ₩24,739 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,024 | ₩24,257 | ₩21,703 | ₩23,876 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,295 | ₩24,177 | ₩21,911 | ₩22,225 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,839 | ₩25,568 | ₩23,375 | ₩23,896 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,987 | ₩24,398 | ₩22,698 | ₩23,014 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,415 | ₩23,415 | ₩21,663 | ₩21,837 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,046 | ₩25,474 | ₩22,659 | ₩22,974 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,157 | ₩26,203 | ₩23,669 | ₩24,351 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,199 | ₩28,242 | ₩24,953 | ₩25,020 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,079 | ₩29,941 | ₩26,745 | ₩27,253 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,165 | ₩33,725 | ₩28,483 | ₩32,307 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,334 | ₩32,802 | ₩29,165 | ₩29,847 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,390 | ₩30,703 | ₩26,116 | ₩30,295 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,520 | ₩27,654 | ₩23,324 | ₩23,656 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,841 | ₩27,841 | ₩25,193 | ₩27,306 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,846 | ₩31,973 | ₩27,764 | ₩28,951 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,845 | ₩34,501 | ₩30,609 | ₩30,957 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,314 | ₩35,891 | ₩32,013 | ₩34,527 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩30,021 | ₩32,936 | ₩29,834 | ₩32,709 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,102 | ₩32,749 | ₩28,055 | ₩30,609 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,113 | ₩28,102 | ₩25,113 | ₩27,467 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,733 | ₩23,843 | ₩21,570 | ₩23,482 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,421 | ₩25,768 | ₩23,535 | ₩23,696 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,611 | ₩27,734 | ₩24,994 | ₩26,571 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,921 | ₩28,383 | ₩25,461 | ₩26,571 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,750 | ₩29,657 | ₩26,279 | ₩26,858 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,211 | ₩31,478 | ₩29,111 | ₩29,566 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,248 | ₩32,214 | ₩29,981 | ₩31,104 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,266 | ₩29,239 | ₩26,932 | ₩29,218 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,814 | ₩28,349 | ₩26,083 | ₩27,373 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,690 | ₩30,221 | ₩28,149 | ₩29,058 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,529 | ₩30,984 | ₩25,922 | ₩26,798 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,305 | ₩31,397 | ₩29,005 | ₩30,542 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,655 | ₩33,103 | ₩31,699 | ₩32,762 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,229 | ₩35,945 | ₩31,144 | ₩33,203 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,351 | ₩34,942 | ₩31,826 | ₩34,688 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,791 | ₩37,549 | ₩32,655 | ₩34,340 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,827 | ₩36,827 | ₩33,364 | ₩35,062 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,922 | ₩38,726 | ₩34,300 | ₩36,961 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,067 | ₩40,304 | ₩37,269 | ₩37,630 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,175 | ₩40,130 | ₩35,517 | ₩39,020 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,076 | ₩37,670 | ₩34,931 | ₩35,236 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,768 | ₩36,627 | ₩34,681 | ₩35,049 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,447 | ₩35,958 | ₩34,287 | ₩34,808 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,157 | ₩33,912 | ₩30,623 | ₩32,762 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,788 | ₩30,556 | ₩27,670 | ₩30,262 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,340 | ₩31,545 | ₩27,988 | ₩28,109 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,431 | ₩34,206 | ₩29,165 | ₩30,803 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,178 | ₩32,776 | ₩30,422 | ₩32,481 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,755 | ₩32,869 | ₩28,376 | ₩30,021 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,451 | ₩35,209 | ₩32,321 | ₩34,166 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,331 | ₩38,272 | ₩34,517 | ₩35,089 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,063 | ₩35,570 | ₩33,030 | ₩35,156 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,890 | ₩33,244 | ₩29,822 | ₩32,107 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,575 | ₩32,602 | ₩30,181 | ₩31,625 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,203 | ₩33,625 | ₩32,000 | ₩32,882 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,917 | ₩34,180 | ₩29,646 | ₩33,645 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,104 | ₩32,963 | ₩30,134 | ₩30,783 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,483 | ₩29,887 | ₩28,028 | ₩29,379 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,504 | ₩28,831 | ₩26,343 | ₩28,777 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,802 | ₩27,333 | ₩25,488 | ₩26,049 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,140 | ₩25,575 | ₩23,562 | ₩25,140 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,771 | ₩26,825 | ₩23,870 | ₩25,568 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,456 | ₩28,510 | ₩26,798 | ₩27,186 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,764 | ₩30,114 | ₩27,634 | ₩29,807 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,413 | ₩28,898 | ₩26,343 | ₩28,403 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,410 | ₩27,487 | ₩24,939 | ₩26,825 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,638 | ₩28,737 | ₩25,595 | ₩27,119 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,542 | ₩28,938 | ₩26,477 | ₩27,480 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩29,005 | ₩29,178 | ₩26,303 | ₩27,661 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,834 | ₩30,709 | ₩28,523 | ₩29,299 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,485 | ₩29,646 | ₩23,602 | ₩29,553 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,893 | ₩24,351 | ₩22,840 | ₩23,923 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,990 | ₩24,652 | ₩22,666 | ₩22,786 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,388 | ₩24,244 | ₩23,000 | ₩23,722 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,321 | ₩23,402 | ₩22,205 | ₩22,626 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,535 | ₩23,535 | ₩22,038 | ₩23,081 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,431 | ₩25,387 | ₩23,848 | ₩24,284 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,514 | ₩26,223 | ₩24,017 | ₩24,338 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,615 | ₩27,066 | ₩24,565 | ₩24,993 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,140 | ₩26,531 | ₩24,772 | ₩25,996 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,156 | ₩26,257 | ₩23,763 | ₩24,124 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,407 | ₩26,584 | ₩24,953 | ₩25,795 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,030 | ₩25,916 | ₩22,720 | ₩25,902 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,338 | ₩24,404 | ₩22,519 | ₩23,188 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,338 | ₩24,585 | ₩23,315 | ₩24,070 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,632 | ₩25,842 | ₩24,338 | ₩24,672 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,429 | ₩23,816 | ₩21,208 | ₩23,749 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩22,004 | ₩23,107 | ₩21,931 | ₩22,104 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,446 | ₩22,686 | ₩20,406 | ₩21,877 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,393 | ₩20,834 | ₩19,196 | ₩20,620 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,585 | ₩18,761 | ₩16,969 | ₩18,735 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,090 | ₩18,307 | ₩17,090 | ₩17,852 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,047 | ₩17,458 | ₩15,913 | ₩17,143 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,598 | ₩17,946 | ₩16,849 | ₩16,903 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,501 | ₩17,210 | ₩15,672 | ₩17,210 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,761 | ₩18,801 | ₩15,779 | ₩16,067 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,775 | ₩19,069 | ₩17,972 | ₩18,380 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,593 | ₩20,700 | ₩18,856 | ₩19,189 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,496 | ₩22,292 | ₩20,687 | ₩21,235 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,844 | ₩20,406 | ₩19,089 | ₩19,898 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,855 | ₩20,700 | ₩18,855 | ₩19,911 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,403 | ₩19,925 | ₩18,069 | ₩18,735 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,069 | ₩19,758 | ₩18,534 | ₩19,577 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩20,018 | ₩20,306 | ₩19,537 | ₩19,617 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,185 | ₩20,513 | ₩19,724 | ₩20,179 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,758 | ₩20,560 | ₩19,617 | ₩20,246 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,748 | ₩20,286 | ₩18,660 | ₩18,828 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,240 | ₩18,521 | ₩17,424 | ₩18,333 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,022 | ₩19,992 | ₩18,347 | ₩18,868 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,203 | ₩19,557 | ₩18,400 | ₩18,668 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,119 | ₩19,269 | ₩17,451 | ₩19,136 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,524 | ₩19,738 | ₩18,106 | ₩18,213 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,914 | ₩21,449 | ₩19,338 | ₩20,259 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,500 | ₩21,770 | ₩20,212 | ₩21,449 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,025 | ₩20,460 | ₩19,116 | ₩19,671 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,199 | ₩21,698 | ₩19,959 | ₩21,075 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,168 | ₩21,743 | ₩20,032 | ₩20,861 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,997 | ₩22,546 | ₩21,021 | ₩22,038 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,201 | ₩23,829 | ₩21,931 | ₩22,211 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,807 | ₩23,475 | ₩19,564 | ₩22,893 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,042 | ₩20,526 | ₩18,815 | ₩20,353 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,995 | ₩21,636 | ₩19,243 | ₩19,590 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,232 | ₩21,195 | ₩19,604 | ₩21,128 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,660 | ₩21,723 | ₩20,192 | ₩20,620 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,362 | ₩21,623 | ₩19,998 | ₩20,914 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,912 | ₩23,415 | ₩21,088 | ₩21,957 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,904 | ₩22,318 | ₩20,353 | ₩21,529 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,960 | ₩23,549 | ₩20,928 | ₩21,770 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,385 | ₩24,017 | ₩22,265 | ₩22,867 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,580 | ₩22,746 | ₩20,058 | ₩22,412 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,267 | ₩19,871 | ₩17,986 | ₩19,697 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,387 | ₩19,617 | ₩16,896 | ₩16,983 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,797 | ₩21,035 | ₩17,043 | ₩19,056 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,583 | ₩22,465 | ₩19,958 | ₩21,743 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,647 | ₩22,131 | ₩20,366 | ₩21,142 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,027 | ₩23,348 | ₩20,881 | ₩21,342 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,274 | ₩25,287 | ₩22,352 | ₩23,669 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,361 | ₩25,815 | ₩24,297 | ₩25,367 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,265 | ₩25,207 | ₩21,997 | ₩25,073 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,495 | ₩23,495 | ₩21,676 | ₩22,051 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,201 | ₩24,966 | ₩21,884 | ₩23,495 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,910 | ₩24,632 | ₩22,880 | ₩23,254 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,378 | ₩26,076 | ₩21,770 | ₩23,696 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,642 | ₩25,234 | ₩23,027 | ₩23,963 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,415 | ₩26,338 | ₩23,014 | ₩25,140 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,391 | ₩25,060 | ₩22,806 | ₩23,428 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,445 | ₩25,414 | ₩23,446 | ₩24,244 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,498 | ₩25,474 | ₩23,615 | ₩24,404 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,730 | ₩23,943 | ₩21,436 | ₩23,642 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,933 | ₩24,271 | ₩21,904 | ₩22,238 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,422 | ₩22,626 | ₩20,783 | ₩22,131 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,061 | ₩23,503 | ₩21,489 | ₩21,503 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,097 | ₩24,338 | ₩21,837 | ₩23,455 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,358 | ₩24,485 | ₩22,252 | ₩24,284 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩20,018 | ₩21,977 | ₩19,764 | ₩21,663 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,564 | ₩20,099 | ₩19,417 | ₩19,738 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,246 | ₩20,446 | ₩19,483 | ₩19,510 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,791 | ₩21,115 | ₩19,550 | ₩20,165 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,737 | ₩21,770 | ₩20,299 | ₩20,313 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,974 | ₩21,944 | ₩20,874 | ₩21,690 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,168 | ₩22,465 | ₩20,934 | ₩21,275 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,265 | ₩23,054 | ₩21,750 | ₩21,850 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,767 | ₩22,064 | ₩20,620 | ₩21,676 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,593 | ₩21,369 | ₩19,831 | ₩20,259 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,941 | ₩21,396 | ₩19,129 | ₩19,243 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,069 | ₩20,272 | ₩18,280 | ₩20,045 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,820 | ₩22,947 | ₩19,483 | ₩19,711 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,672 | ₩25,728 | ₩22,720 | ₩22,800 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,404 | ₩25,381 | ₩23,188 | ₩25,247 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,474 | ₩26,464 | ₩24,618 | ₩24,712 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,461 | ₩27,734 | ₩25,187 | ₩26,156 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,598 | ₩27,119 | ₩25,341 | ₩26,049 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,916 | ₩26,236 | ₩24,752 | ₩25,782 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,277 | ₩26,852 | ₩24,097 | ₩26,517 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,482 | ₩25,093 | ₩22,679 | ₩24,913 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,517 | ₩26,905 | ₩23,549 | ₩23,589 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,849 | ₩27,226 | ₩25,407 | ₩26,330 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,143 | ₩28,296 | ₩26,022 | ₩27,213 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,739 | ₩26,277 | ₩23,515 | ₩25,608 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,663 | ₩23,642 | ₩21,289 | ₩23,428 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,025 | ₩22,559 | ₩19,818 | ₩22,345 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,989 | ₩20,018 | ₩17,504 | ₩18,922 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,465 | ₩23,475 | ₩19,122 | ₩19,470 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,925 | ₩20,995 | ₩19,069 | ₩19,550 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,955 | ₩20,192 | ₩18,200 | ₩19,497 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,827 | ₩19,978 | ₩18,160 | ₩19,189 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,641 | ₩21,075 | ₩18,119 | ₩19,203 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,258 | ₩22,800 | ₩19,724 | ₩19,965 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩25,006 | ₩25,341 | ₩22,679 | ₩23,241 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,421 | ₩25,782 | ₩24,097 | ₩24,966 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,243 | ₩29,580 | ₩26,143 | ₩26,277 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,848 | ₩28,536 | ₩26,064 | ₩27,667 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,174 | ₩32,662 | ₩28,590 | ₩29,031 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,582 | ₩34,126 | ₩30,335 | ₩33,043 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,082 | ₩32,735 | ₩26,878 | ₩30,101 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,676 | ₩33,578 | ₩28,109 | ₩30,435 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,785 | ₩27,106 | ₩24,846 | ₩24,939 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩25,006 | ₩26,811 | ₩24,471 | ₩25,501 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,086 | ₩27,480 | ₩24,926 | ₩26,196 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,460 | ₩29,285 | ₩26,437 | ₩26,691 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,961 | ₩28,229 | ₩26,277 | ₩27,467 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,431 | ₩27,901 | ₩24,311 | ₩27,627 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,543 | ₩23,602 | ₩21,369 | ₩23,074 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,853 | ₩24,391 | ₩20,112 | ₩21,543 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,902 | ₩26,263 | ₩23,361 | ₩24,170 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,745 | ₩28,068 | ₩25,621 | ₩26,624 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,415 | ₩25,193 | ₩22,278 | ₩25,086 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,229 | ₩28,296 | ₩24,752 | ₩25,033 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,764 | ₩29,419 | ₩26,410 | ₩28,122 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,598 | ₩28,724 | ₩25,247 | ₩27,935 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,870 | ₩27,547 | ₩23,615 | ₩27,199 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,113 | ₩27,012 | ₩22,479 | ₩22,693 | -9.64% | 7342.7만 |
|---|