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 | ₩18,196 | ₩18,290 | ₩17,541 | ₩18,076 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,998 | ₩19,039 | ₩17,223 | ₩18,049 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,041 | ₩20,362 | ₩19,346 | ₩19,466 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,844 | ₩21,098 | ₩20,342 | ₩20,723 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,118 | ₩21,205 | ₩19,868 | ₩20,696 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,258 | ₩21,953 | ₩20,523 | ₩21,004 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩21,031 | ₩21,205 | ₩19,894 | ₩20,670 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,421 | ₩22,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,138 |
| ₩21,158 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,816 | ₩23,223 | ₩21,980 | ₩22,074 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,130 | ₩23,985 | ₩22,301 | ₩22,381 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,854 | ₩25,002 | ₩23,317 | ₩23,705 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,885 | ₩25,149 | ₩23,691 | ₩24,199 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,403 | ₩26,151 | ₩24,467 | ₩24,534 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,748 | ₩26,399 | ₩24,574 | ₩25,523 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,955 | ₩25,737 | ₩24,453 | ₩25,269 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,798 | ₩24,627 | ₩22,789 | ₩24,520 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,112 | ₩24,651 | ₩22,154 | ₩22,648 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,285 | ₩23,504 | ₩21,164 | ₩22,354 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,757 | ₩20,917 | ₩19,854 | ₩20,175 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,790 | ₩22,007 | ₩20,589 | ₩20,904 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,552 | ₩23,411 | ₩21,245 | ₩22,528 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,459 | ₩22,007 | ₩20,429 | ₩21,311 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,854 | ₩24,988 | ₩22,528 | ₩22,595 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,999 | ₩26,058 | ₩23,491 | ₩24,748 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,163 | ₩23,959 | ₩23,090 | ₩23,718 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,202 | ₩23,491 | ₩20,081 | ₩23,223 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,159 | ₩20,496 | ₩18,958 | ₩20,295 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,901 | ₩20,188 | ₩19,346 | ₩19,533 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,215 | ₩20,844 | ₩19,774 | ₩20,723 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,646 | ₩22,020 | ₩20,202 | ₩20,282 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,087 | ₩23,350 | ₩21,900 | ₩22,421 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,392 | ₩21,953 | ₩21,019 | ₩21,418 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,897 | ₩21,900 | ₩20,589 | ₩21,806 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,723 | ₩21,218 | ₩20,001 | ₩20,536 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,424 | ₩24,373 | ₩20,696 | ₩21,077 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,659 | ₩23,050 | ₩20,830 | ₩23,009 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,459 | ₩21,826 | ₩19,908 | ₩21,245 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,437 | ₩23,932 | ₩21,084 | ₩21,519 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,745 | ₩25,048 | ₩23,691 | ₩24,734 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩22,020 | ₩24,253 | ₩21,699 | ₩23,872 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,290 | ₩24,173 | ₩21,906 | ₩22,221 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,834 | ₩25,563 | ₩23,370 | ₩23,892 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,983 | ₩24,393 | ₩22,694 | ₩23,009 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,411 | ₩23,411 | ₩21,659 | ₩21,833 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,042 | ₩25,469 | ₩22,655 | ₩22,969 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,153 | ₩26,198 | ₩23,665 | ₩24,346 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,194 | ₩28,237 | ₩24,948 | ₩25,015 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,074 | ₩29,935 | ₩26,740 | ₩27,248 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,160 | ₩33,719 | ₩28,478 | ₩32,301 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,328 | ₩32,796 | ₩29,160 | ₩29,841 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,385 | ₩30,697 | ₩26,111 | ₩30,289 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,515 | ₩27,649 | ₩23,320 | ₩23,651 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,836 | ₩27,836 | ₩25,189 | ₩27,301 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,840 | ₩31,967 | ₩27,758 | ₩28,946 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,839 | ₩34,494 | ₩30,603 | ₩30,951 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,308 | ₩35,885 | ₩32,007 | ₩34,521 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩30,015 | ₩32,930 | ₩29,828 | ₩32,703 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,097 | ₩32,743 | ₩28,050 | ₩30,603 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,108 | ₩28,097 | ₩25,108 | ₩27,462 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,729 | ₩23,838 | ₩21,565 | ₩23,477 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,416 | ₩25,764 | ₩23,531 | ₩23,691 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,606 | ₩27,729 | ₩24,989 | ₩26,566 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,916 | ₩28,377 | ₩25,456 | ₩26,566 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,745 | ₩29,652 | ₩26,274 | ₩26,853 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,205 | ₩31,473 | ₩29,106 | ₩29,561 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,242 | ₩32,208 | ₩29,975 | ₩31,098 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,261 | ₩29,233 | ₩26,927 | ₩29,213 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,809 | ₩28,344 | ₩26,078 | ₩27,368 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,685 | ₩30,216 | ₩28,143 | ₩29,053 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,523 | ₩30,978 | ₩25,917 | ₩26,793 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,299 | ₩31,391 | ₩28,999 | ₩30,537 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,649 | ₩33,097 | ₩31,693 | ₩32,756 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,223 | ₩35,938 | ₩31,138 | ₩33,197 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,344 | ₩34,935 | ₩31,820 | ₩34,681 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,784 | ₩37,542 | ₩32,649 | ₩34,334 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,820 | ₩36,820 | ₩33,358 | ₩35,056 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,915 | ₩38,719 | ₩34,294 | ₩36,954 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩39,060 | ₩40,297 | ₩37,262 | ₩37,623 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,168 | ₩40,123 | ₩35,510 | ₩39,013 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,069 | ₩37,663 | ₩34,925 | ₩35,229 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,761 | ₩36,620 | ₩34,675 | ₩35,042 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,441 | ₩35,951 | ₩34,280 | ₩34,802 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,152 | ₩33,906 | ₩30,617 | ₩32,756 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,782 | ₩30,550 | ₩27,665 | ₩30,256 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,335 | ₩31,539 | ₩27,983 | ₩28,103 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,425 | ₩34,200 | ₩29,160 | ₩30,797 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,172 | ₩32,769 | ₩30,416 | ₩32,475 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,749 | ₩32,863 | ₩28,371 | ₩30,015 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,445 | ₩35,203 | ₩32,315 | ₩34,160 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,324 | ₩38,264 | ₩34,510 | ₩35,082 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,057 | ₩35,564 | ₩33,023 | ₩35,149 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,884 | ₩33,237 | ₩29,816 | ₩32,101 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,569 | ₩32,596 | ₩30,176 | ₩31,620 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,197 | ₩33,618 | ₩31,994 | ₩32,876 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,911 | ₩34,173 | ₩29,641 | ₩33,638 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,098 | ₩32,957 | ₩30,129 | ₩30,777 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,478 | ₩29,882 | ₩28,023 | ₩29,373 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,499 | ₩28,825 | ₩26,339 | ₩28,772 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,797 | ₩27,328 | ₩25,483 | ₩26,044 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,135 | ₩25,570 | ₩23,558 | ₩25,135 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,766 | ₩26,820 | ₩23,865 | ₩25,563 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,451 | ₩28,504 | ₩26,793 | ₩27,181 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,758 | ₩30,109 | ₩27,629 | ₩29,801 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,408 | ₩28,892 | ₩26,339 | ₩28,397 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,405 | ₩27,482 | ₩24,935 | ₩26,820 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,633 | ₩28,732 | ₩25,590 | ₩27,114 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,537 | ₩28,932 | ₩26,472 | ₩27,475 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,999 | ₩29,173 | ₩26,298 | ₩27,655 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,828 | ₩30,704 | ₩28,518 | ₩29,293 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,480 | ₩29,641 | ₩23,598 | ₩29,547 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,889 | ₩24,346 | ₩22,836 | ₩23,919 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,985 | ₩24,647 | ₩22,662 | ₩22,782 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,384 | ₩24,239 | ₩22,996 | ₩23,718 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,317 | ₩23,397 | ₩22,201 | ₩22,622 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,531 | ₩23,531 | ₩22,033 | ₩23,076 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,427 | ₩25,383 | ₩23,844 | ₩24,280 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,510 | ₩26,218 | ₩24,012 | ₩24,333 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,610 | ₩27,060 | ₩24,560 | ₩24,988 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,135 | ₩26,526 | ₩24,768 | ₩25,991 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,151 | ₩26,252 | ₩23,758 | ₩24,119 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,403 | ₩26,579 | ₩24,948 | ₩25,790 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩24,026 | ₩25,911 | ₩22,715 | ₩25,897 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,333 | ₩24,400 | ₩22,515 | ₩23,183 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,333 | ₩24,580 | ₩23,310 | ₩24,066 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,627 | ₩25,837 | ₩24,333 | ₩24,667 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,425 | ₩23,812 | ₩21,205 | ₩23,745 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩22,000 | ₩23,103 | ₩21,926 | ₩22,100 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,442 | ₩22,682 | ₩20,402 | ₩21,873 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,389 | ₩20,830 | ₩19,192 | ₩20,616 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,581 | ₩18,758 | ₩16,966 | ₩18,731 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,087 | ₩18,303 | ₩17,087 | ₩17,849 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,044 | ₩17,454 | ₩15,910 | ₩17,140 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,595 | ₩17,942 | ₩16,846 | ₩16,899 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,498 | ₩17,207 | ₩15,669 | ₩17,207 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,758 | ₩18,798 | ₩15,776 | ₩16,064 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,771 | ₩19,065 | ₩17,969 | ₩18,377 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,589 | ₩20,696 | ₩18,853 | ₩19,186 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,492 | ₩22,287 | ₩20,683 | ₩21,231 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,841 | ₩20,402 | ₩19,085 | ₩19,894 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,851 | ₩20,696 | ₩18,851 | ₩19,908 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,400 | ₩19,921 | ₩18,065 | ₩18,731 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,065 | ₩19,754 | ₩18,531 | ₩19,573 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩20,015 | ₩20,302 | ₩19,533 | ₩19,613 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,182 | ₩20,509 | ₩19,720 | ₩20,175 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,754 | ₩20,556 | ₩19,613 | ₩20,242 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,744 | ₩20,282 | ₩18,656 | ₩18,825 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,236 | ₩18,517 | ₩17,421 | ₩18,330 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩19,019 | ₩19,988 | ₩18,343 | ₩18,865 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,199 | ₩19,553 | ₩18,397 | ₩18,664 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,116 | ₩19,266 | ₩17,448 | ₩19,132 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,520 | ₩19,734 | ₩18,103 | ₩18,210 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,910 | ₩21,445 | ₩19,334 | ₩20,255 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,496 | ₩21,766 | ₩20,208 | ₩21,445 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩20,021 | ₩20,456 | ₩19,112 | ₩19,667 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,195 | ₩21,694 | ₩19,956 | ₩21,071 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,164 | ₩21,739 | ₩20,028 | ₩20,857 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,993 | ₩22,541 | ₩21,017 | ₩22,033 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,197 | ₩23,825 | ₩21,926 | ₩22,207 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,803 | ₩23,471 | ₩19,560 | ₩22,889 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,039 | ₩20,523 | ₩18,811 | ₩20,349 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,991 | ₩21,632 | ₩19,239 | ₩19,587 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,229 | ₩21,191 | ₩19,600 | ₩21,124 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,656 | ₩21,719 | ₩20,188 | ₩20,616 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,358 | ₩21,619 | ₩19,995 | ₩20,910 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,908 | ₩23,411 | ₩21,084 | ₩21,953 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,900 | ₩22,314 | ₩20,349 | ₩21,525 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,956 | ₩23,544 | ₩20,924 | ₩21,766 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,381 | ₩24,012 | ₩22,261 | ₩22,862 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,576 | ₩22,742 | ₩20,055 | ₩22,408 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,263 | ₩19,868 | ₩17,982 | ₩19,694 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,383 | ₩19,613 | ₩16,893 | ₩16,980 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,793 | ₩21,031 | ₩17,040 | ₩19,052 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,579 | ₩22,461 | ₩19,954 | ₩21,739 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,643 | ₩22,127 | ₩20,362 | ₩21,138 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩23,023 | ₩23,344 | ₩20,877 | ₩21,338 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,269 | ₩25,282 | ₩22,348 | ₩23,665 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,356 | ₩25,810 | ₩24,293 | ₩25,363 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,261 | ₩25,202 | ₩21,993 | ₩25,068 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,491 | ₩23,491 | ₩21,672 | ₩22,047 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,197 | ₩24,961 | ₩21,880 | ₩23,491 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,905 | ₩24,627 | ₩22,876 | ₩23,250 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,373 | ₩26,071 | ₩21,766 | ₩23,691 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,638 | ₩25,229 | ₩23,023 | ₩23,959 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,411 | ₩26,333 | ₩23,009 | ₩25,135 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,387 | ₩25,055 | ₩22,802 | ₩23,424 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,440 | ₩25,409 | ₩23,441 | ₩24,239 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,493 | ₩25,469 | ₩23,611 | ₩24,400 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,726 | ₩23,939 | ₩21,432 | ₩23,638 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,929 | ₩24,266 | ₩21,900 | ₩22,234 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,418 | ₩22,622 | ₩20,779 | ₩22,127 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,056 | ₩23,499 | ₩21,485 | ₩21,499 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,092 | ₩24,333 | ₩21,833 | ₩23,451 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,354 | ₩24,480 | ₩22,247 | ₩24,280 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩20,015 | ₩21,973 | ₩19,761 | ₩21,659 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,560 | ₩20,095 | ₩19,413 | ₩19,734 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,242 | ₩20,442 | ₩19,480 | ₩19,507 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,787 | ₩21,111 | ₩19,547 | ₩20,162 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,733 | ₩21,766 | ₩20,295 | ₩20,309 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,971 | ₩21,940 | ₩20,870 | ₩21,686 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,164 | ₩22,461 | ₩20,930 | ₩21,271 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,261 | ₩23,050 | ₩21,746 | ₩21,846 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,763 | ₩22,060 | ₩20,616 | ₩21,672 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,589 | ₩21,365 | ₩19,827 | ₩20,255 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,937 | ₩21,392 | ₩19,125 | ₩19,239 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,065 | ₩20,269 | ₩18,277 | ₩20,041 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,816 | ₩22,943 | ₩19,480 | ₩19,707 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,667 | ₩25,723 | ₩22,715 | ₩22,796 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,400 | ₩25,376 | ₩23,183 | ₩25,242 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,469 | ₩26,459 | ₩24,614 | ₩24,707 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,456 | ₩27,729 | ₩25,182 | ₩26,151 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,593 | ₩27,114 | ₩25,336 | ₩26,044 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,911 | ₩26,232 | ₩24,748 | ₩25,777 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,273 | ₩26,847 | ₩24,092 | ₩26,512 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,477 | ₩25,088 | ₩22,675 | ₩24,908 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,512 | ₩26,900 | ₩23,544 | ₩23,584 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,844 | ₩27,221 | ₩25,403 | ₩26,325 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,138 | ₩28,290 | ₩26,018 | ₩27,208 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,734 | ₩26,272 | ₩23,511 | ₩25,603 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,659 | ₩23,638 | ₩21,285 | ₩23,424 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩20,021 | ₩22,555 | ₩19,814 | ₩22,341 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,985 | ₩20,015 | ₩17,501 | ₩18,918 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,461 | ₩23,471 | ₩19,119 | ₩19,466 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,921 | ₩20,991 | ₩19,065 | ₩19,547 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,952 | ₩20,188 | ₩18,196 | ₩19,493 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,823 | ₩19,974 | ₩18,156 | ₩19,186 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,638 | ₩21,071 | ₩18,116 | ₩19,199 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,254 | ₩22,796 | ₩19,720 | ₩19,961 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩25,002 | ₩25,336 | ₩22,675 | ₩23,237 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,416 | ₩25,777 | ₩24,092 | ₩24,961 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,237 | ₩29,574 | ₩26,138 | ₩26,272 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,843 | ₩28,531 | ₩26,059 | ₩27,662 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,168 | ₩32,656 | ₩28,585 | ₩29,026 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,577 | ₩34,120 | ₩30,329 | ₩33,037 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,077 | ₩32,729 | ₩26,873 | ₩30,095 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,670 | ₩33,572 | ₩28,103 | ₩30,430 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,780 | ₩27,101 | ₩24,841 | ₩24,935 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩25,002 | ₩26,806 | ₩24,467 | ₩25,496 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,081 | ₩27,475 | ₩24,921 | ₩26,191 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,455 | ₩29,280 | ₩26,432 | ₩26,686 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,956 | ₩28,224 | ₩26,272 | ₩27,462 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,427 | ₩27,896 | ₩24,306 | ₩27,622 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,539 | ₩23,598 | ₩21,365 | ₩23,070 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,849 | ₩24,387 | ₩20,108 | ₩21,539 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,897 | ₩26,258 | ₩23,357 | ₩24,166 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,740 | ₩28,063 | ₩25,617 | ₩26,619 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,411 | ₩25,189 | ₩22,274 | ₩25,082 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,224 | ₩28,290 | ₩24,748 | ₩25,028 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,758 | ₩29,414 | ₩26,405 | ₩28,117 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,593 | ₩28,718 | ₩25,242 | ₩27,930 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,865 | ₩27,542 | ₩23,611 | ₩27,194 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,108 | ₩27,007 | ₩22,475 | ₩22,689 | -9.64% | 7342.7만 |
|---|