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 | ₩18,167 | ₩18,260 | ₩17,513 | ₩18,047 | -0.66% | 1852.8만 |
| 2026.10.08 | ₩18,968 | ₩19,008 | ₩17,195 | ₩18,020 | -5.00% | 5734.9만 |
| 2026.10.07 | ₩20,009 | ₩20,329 | ₩19,315 | ₩19,435 | -2.87% | 3666.4만 |
| 2026.10.06 | ₩20,810 | ₩21,063 | ₩20,309 | ₩20,690 | -0.58% | 2257.8만 |
| 2026.10.05 | ₩21,083 | ₩21,170 | ₩19,835 | ₩20,663 | -1.99% | 2965.5만 |
| 2026.10.02 | ₩21,223 | ₩21,918 | ₩20,489 | ₩20,970 | -1.19% | 3020.8만 |
| 2026.10.01 | ₩20,997 | ₩21,170 | ₩19,862 | ₩20,636 | -1.72% | 3960.2만 |
| 2026.09.30 | ₩22,385 | ₩22,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,103 |
| ₩21,123 |
| -5.64% |
| 2902.3만 |
| 2026.09.29 | ₩22,779 | ₩23,186 | ₩21,944 | ₩22,038 | -3.25% | 2848.9만 |
|---|
| 2026.09.28 | ₩23,092 | ₩23,946 | ₩22,265 | ₩22,345 | -3.24% | 2234만 |
|---|
| 2026.09.25 | ₩24,814 | ₩24,961 | ₩23,279 | ₩23,666 | -4.63% | 3220.7만 |
|---|
| 2026.09.24 | ₩23,846 | ₩25,108 | ₩23,653 | ₩24,160 | +1.32% | 2597.5만 |
|---|
| 2026.09.23 | ₩25,361 | ₩26,109 | ₩24,427 | ₩24,494 | -3.42% | 3031.3만 |
|---|
| 2026.09.22 | ₩24,707 | ₩26,356 | ₩24,534 | ₩25,482 | +3.13% | 2876.9만 |
|---|
| 2026.09.21 | ₩24,914 | ₩25,695 | ₩24,414 | ₩25,228 | +1.26% | 4233.4만 |
|---|
| 2026.09.18 | ₩23,760 | ₩24,587 | ₩22,752 | ₩24,480 | +3.03% | 4116.8만 |
|---|
| 2026.09.17 | ₩24,073 | ₩24,611 | ₩22,118 | ₩22,612 | -6.07% | 4131.2만 |
|---|
| 2026.09.16 | ₩21,250 | ₩23,466 | ₩21,130 | ₩22,318 | +5.03% | 6282.6만 |
|---|
| 2026.09.15 | ₩20,723 | ₩20,883 | ₩19,822 | ₩20,142 | -2.80% | 2593.1만 |
|---|
| 2026.09.14 | ₩20,756 | ₩21,971 | ₩20,556 | ₩20,870 | +0.55% | 3490.2만 |
|---|
| 2026.09.11 | ₩21,517 | ₩23,373 | ₩21,210 | ₩22,492 | +4.53% | 3434.3만 |
|---|
| 2026.09.10 | ₩21,424 | ₩21,971 | ₩20,396 | ₩21,277 | -0.69% | 4716.1만 |
|---|
| 2026.09.09 | ₩24,814 | ₩24,948 | ₩22,492 | ₩22,558 | -9.09% | 4244.4만 |
|---|
| 2026.09.08 | ₩23,960 | ₩26,015 | ₩23,453 | ₩24,707 | +3.12% | 3989.4만 |
|---|
| 2026.09.04 | ₩23,126 | ₩23,920 | ₩23,052 | ₩23,680 | +2.40% | 2503.7만 |
|---|
| 2026.09.03 | ₩20,169 | ₩23,453 | ₩20,049 | ₩23,186 | +14.96% | 3719.9만 |
|---|
| 2026.09.02 | ₩19,128 | ₩20,463 | ₩18,928 | ₩20,262 | +5.93% | 2154.4만 |
|---|
| 2026.09.01 | ₩19,869 | ₩20,156 | ₩19,315 | ₩19,502 | -1.85% | 2004.8만 |
|---|
| 2026.08.31 | ₩20,182 | ₩20,810 | ₩19,742 | ₩20,690 | +2.51% | 1923.6만 |
|---|
| 2026.08.28 | ₩21,611 | ₩21,984 | ₩20,169 | ₩20,249 | -6.30% | 3089.8만 |
|---|
| 2026.08.27 | ₩22,051 | ₩23,312 | ₩21,864 | ₩22,385 | +1.51% | 3579.5만 |
|---|
| 2026.08.26 | ₩21,357 | ₩21,918 | ₩20,985 | ₩21,384 | +0.13% | 2494.5만 |
|---|
| 2026.08.25 | ₩20,863 | ₩21,864 | ₩20,556 | ₩21,771 | +4.35% | 2943만 |
|---|
| 2026.08.24 | ₩20,690 | ₩21,183 | ₩19,969 | ₩20,503 | -0.90% | 3353.9만 |
|---|
| 2026.08.21 | ₩23,386 | ₩24,334 | ₩20,663 | ₩21,043 | -10.02% | 5532.2만 |
|---|
| 2026.08.20 | ₩21,624 | ₩23,012 | ₩20,796 | ₩22,972 | +6.23% | 3604.2만 |
|---|
| 2026.08.19 | ₩21,424 | ₩21,791 | ₩19,875 | ₩21,210 | -1.00% | 4432.8만 |
|---|
| 2026.08.18 | ₩23,399 | ₩23,893 | ₩21,050 | ₩21,484 | -8.19% | 5342.9만 |
|---|
| 2026.08.17 | ₩23,706 | ₩25,008 | ₩23,653 | ₩24,694 | +4.17% | 2694.2만 |
|---|
| 2026.08.14 | ₩21,984 | ₩24,213 | ₩21,664 | ₩23,833 | +8.41% | 3812.7만 |
|---|
| 2026.08.13 | ₩23,252 | ₩24,133 | ₩21,871 | ₩22,185 | -4.59% | 3530만 |
|---|
| 2026.08.12 | ₩24,794 | ₩25,522 | ₩23,332 | ₩23,853 | -3.80% | 3400.8만 |
|---|
| 2026.08.11 | ₩22,945 | ₩24,354 | ₩22,657 | ₩22,972 | +0.12% | 3258.4만 |
|---|
| 2026.08.10 | ₩23,373 | ₩23,373 | ₩21,624 | ₩21,797 | -6.74% | 3363.4만 |
|---|
| 2026.08.07 | ₩25,001 | ₩25,428 | ₩22,618 | ₩22,932 | -8.28% | 4518.2만 |
|---|
| 2026.08.06 | ₩24,113 | ₩26,156 | ₩23,626 | ₩24,307 | +0.80% | 3100.3만 |
|---|
| 2026.08.05 | ₩27,150 | ₩28,191 | ₩24,908 | ₩24,974 | -8.01% | 3532.3만 |
|---|
| 2026.08.04 | ₩27,030 | ₩29,886 | ₩26,696 | ₩27,203 | +0.64% | 6148.5만 |
|---|
| 2026.08.03 | ₩29,112 | ₩33,664 | ₩28,431 | ₩32,249 | +10.77% | 3573.2만 |
|---|
| 2026.07.31 | ₩32,276 | ₩32,743 | ₩29,112 | ₩29,793 | -7.69% | 2779.9만 |
|---|
| 2026.07.30 | ₩26,342 | ₩30,647 | ₩26,069 | ₩30,240 | +14.80% | 3632.7만 |
|---|
| 2026.07.29 | ₩27,470 | ₩27,604 | ₩23,282 | ₩23,613 | -14.04% | 3979.5만 |
|---|
| 2026.07.28 | ₩27,791 | ₩27,791 | ₩25,148 | ₩27,257 | -1.92% | 2367.8만 |
|---|
| 2026.07.27 | ₩31,789 | ₩31,915 | ₩27,713 | ₩28,899 | -9.09% | 2472만 |
|---|
| 2026.07.24 | ₩33,784 | ₩34,438 | ₩30,554 | ₩30,901 | -8.53% | 2118.2만 |
|---|
| 2026.07.23 | ₩32,256 | ₩35,826 | ₩31,955 | ₩34,465 | +6.85% | 3163.4만 |
|---|
| 2026.07.22 | ₩29,966 | ₩32,876 | ₩29,780 | ₩32,649 | +8.95% | 2451.5만 |
|---|
| 2026.07.21 | ₩28,051 | ₩32,689 | ₩28,004 | ₩30,554 | +8.92% | 4744.6만 |
|---|
| 2026.07.20 | ₩25,068 | ₩28,051 | ₩25,068 | ₩27,417 | +9.37% | 4094만 |
|---|
| 2026.07.17 | ₩22,692 | ₩23,800 | ₩21,530 | ₩23,439 | +3.29% | 2295.2만 |
|---|
| 2026.07.16 | ₩25,375 | ₩25,722 | ₩23,493 | ₩23,653 | -6.79% | 1891.6만 |
|---|
| 2026.07.15 | ₩26,563 | ₩27,684 | ₩24,949 | ₩26,523 | -0.15% | 2165.5만 |
|---|
| 2026.07.14 | ₩27,871 | ₩28,331 | ₩25,415 | ₩26,523 | -4.84% | 1891.4만 |
|---|
| 2026.07.13 | ₩28,698 | ₩29,603 | ₩26,232 | ₩26,810 | -6.58% | 1883.7만 |
|---|
| 2026.07.10 | ₩31,154 | ₩31,421 | ₩29,059 | ₩29,513 | -5.27% | 1648.8만 |
|---|
| 2026.07.09 | ₩30,193 | ₩32,156 | ₩29,926 | ₩31,048 | +2.83% | 2910.7만 |
|---|
| 2026.07.08 | ₩27,217 | ₩29,186 | ₩26,883 | ₩29,166 | +7.16% | 2231.7만 |
|---|
| 2026.07.07 | ₩27,764 | ₩28,298 | ₩26,035 | ₩27,324 | -1.59% | 2478.3만 |
|---|
| 2026.07.06 | ₩28,638 | ₩30,167 | ₩28,098 | ₩29,005 | +1.28% | 2833.1만 |
|---|
| 2026.07.02 | ₩30,474 | ₩30,928 | ₩25,875 | ₩26,750 | -12.22% | 3107.5만 |
|---|
| 2026.07.01 | ₩31,248 | ₩31,340 | ₩28,952 | ₩30,487 | -2.43% | 2659.7만 |
|---|
| 2026.06.30 | ₩32,596 | ₩33,043 | ₩31,642 | ₩32,703 | +0.33% | 1652.4만 |
|---|
| 2026.06.29 | ₩35,166 | ₩35,880 | ₩31,088 | ₩33,143 | -5.75% | 2027만 |
|---|
| 2026.06.26 | ₩33,290 | ₩34,879 | ₩31,768 | ₩34,625 | +4.01% | 4484.5만 |
|---|
| 2026.06.25 | ₩36,725 | ₩37,481 | ₩32,596 | ₩34,278 | -6.66% | 2218.8만 |
|---|
| 2026.06.24 | ₩36,761 | ₩36,761 | ₩33,304 | ₩34,999 | -4.79% | 2288.6만 |
|---|
| 2026.06.23 | ₩34,859 | ₩38,656 | ₩34,238 | ₩36,894 | +5.84% | 1805.4만 |
|---|
| 2026.06.22 | ₩38,996 | ₩40,231 | ₩37,201 | ₩37,562 | -3.68% | 1887.6만 |
|---|
| 2026.06.18 | ₩37,108 | ₩40,058 | ₩35,453 | ₩38,950 | +4.96% | 3941.6만 |
|---|
| 2026.06.17 | ₩35,012 | ₩37,602 | ₩34,868 | ₩35,172 | +0.46% | 2349.4만 |
|---|
| 2026.06.16 | ₩34,705 | ₩36,560 | ₩34,618 | ₩34,985 | +0.81% | 1904.1만 |
|---|
| 2026.06.15 | ₩34,385 | ₩35,893 | ₩34,225 | ₩34,745 | +1.05% | 2351.5만 |
|---|
| 2026.06.12 | ₩31,101 | ₩33,851 | ₩30,567 | ₩32,703 | +5.15% | 2616.1만 |
|---|
| 2026.06.11 | ₩27,737 | ₩30,500 | ₩27,620 | ₩30,207 | +8.90% | 2225.8만 |
|---|
| 2026.06.10 | ₩30,286 | ₩31,488 | ₩27,938 | ₩28,058 | -7.36% | 1987.4만 |
|---|
| 2026.06.09 | ₩33,370 | ₩34,144 | ₩29,112 | ₩30,747 | -7.86% | 2398.2만 |
|---|
| 2026.06.08 | ₩31,121 | ₩32,716 | ₩30,367 | ₩32,423 | +4.18% | 1940.8만 |
|---|
| 2026.06.05 | ₩32,696 | ₩32,810 | ₩28,325 | ₩29,966 | -8.35% | 2586.7만 |
|---|
| 2026.06.04 | ₩33,390 | ₩35,146 | ₩32,262 | ₩34,104 | +2.14% | 2596.5만 |
|---|
| 2026.06.03 | ₩36,265 | ₩38,202 | ₩34,454 | ₩35,025 | -3.42% | 3790.3만 |
|---|
| 2026.06.02 | ₩33,003 | ₩35,506 | ₩32,970 | ₩35,092 | +6.33% | 2997.3만 |
|---|
| 2026.06.01 | ₩30,834 | ₩33,183 | ₩29,768 | ₩32,049 | +3.94% | 2337.4만 |
|---|
| 2026.05.29 | ₩32,516 | ₩32,543 | ₩30,127 | ₩31,568 | -2.91% | 1709.6만 |
|---|
| 2026.05.28 | ₩33,143 | ₩33,564 | ₩31,942 | ₩32,823 | -0.97% | 1915.7만 |
|---|
| 2026.05.27 | ₩30,861 | ₩34,118 | ₩29,593 | ₩33,584 | +8.82% | 3466만 |
|---|
| 2026.05.26 | ₩31,048 | ₩32,903 | ₩30,080 | ₩30,727 | -1.03% | 2543.1만 |
|---|
| 2026.05.22 | ₩28,431 | ₩29,833 | ₩27,978 | ₩29,326 | +3.15% | 1943.6만 |
|---|
| 2026.05.21 | ₩26,456 | ₩28,779 | ₩26,296 | ₩28,725 | +8.58% | 2672.7만 |
|---|
| 2026.05.20 | ₩25,755 | ₩27,284 | ₩25,441 | ₩26,002 | +0.96% | 2151만 |
|---|
| 2026.05.19 | ₩25,094 | ₩25,528 | ₩23,519 | ₩25,094 | 0.00% | 1939.9만 |
|---|
| 2026.05.18 | ₩26,723 | ₩26,776 | ₩23,826 | ₩25,522 | -4.50% | 2302.1만 |
|---|
| 2026.05.15 | ₩28,405 | ₩28,458 | ₩26,750 | ₩27,137 | -4.46% | 2425.7만 |
|---|
| 2026.05.14 | ₩28,712 | ₩30,060 | ₩27,584 | ₩29,753 | +3.63% | 2753.1만 |
|---|
| 2026.05.13 | ₩27,364 | ₩28,845 | ₩26,296 | ₩28,351 | +3.61% | 3050.8만 |
|---|
| 2026.05.12 | ₩26,362 | ₩27,437 | ₩24,894 | ₩26,776 | +1.57% | 2345.9만 |
|---|
| 2026.05.11 | ₩26,589 | ₩28,685 | ₩25,548 | ₩27,070 | +1.81% | 2841.6만 |
|---|
| 2026.05.08 | ₩28,490 | ₩28,885 | ₩26,429 | ₩27,430 | -3.72% | 2446.4만 |
|---|
| 2026.05.07 | ₩28,952 | ₩29,126 | ₩26,256 | ₩27,611 | -4.63% | 2593만 |
|---|
| 2026.05.06 | ₩29,780 | ₩30,654 | ₩28,471 | ₩29,246 | -1.79% | 4329.9만 |
|---|
| 2026.05.05 | ₩24,440 | ₩29,593 | ₩23,559 | ₩29,499 | +20.70% | 6365.9만 |
|---|
| 2026.05.04 | ₩22,852 | ₩24,307 | ₩22,799 | ₩23,880 | +4.50% | 2357.9만 |
|---|
| 2026.05.01 | ₩23,946 | ₩24,607 | ₩22,625 | ₩22,745 | -5.02% | 1732.4만 |
|---|
| 2026.04.30 | ₩23,346 | ₩24,200 | ₩22,959 | ₩23,680 | +1.43% | 1683.8만 |
|---|
| 2026.04.29 | ₩23,279 | ₩23,359 | ₩22,165 | ₩22,585 | -2.98% | 1594.2만 |
|---|
| 2026.04.28 | ₩23,493 | ₩23,493 | ₩21,998 | ₩23,039 | -1.93% | 2149.1만 |
|---|
| 2026.04.27 | ₩24,387 | ₩25,341 | ₩23,805 | ₩24,240 | -0.60% | 2151.3만 |
|---|
| 2026.04.24 | ₩25,468 | ₩26,176 | ₩23,973 | ₩24,294 | -4.61% | 2897.5만 |
|---|
| 2026.04.23 | ₩25,568 | ₩27,017 | ₩24,520 | ₩24,948 | -2.43% | 2756.9만 |
|---|
| 2026.04.22 | ₩25,094 | ₩26,483 | ₩24,727 | ₩25,949 | +3.40% | 2261.7만 |
|---|
| 2026.04.21 | ₩26,109 | ₩26,209 | ₩23,720 | ₩24,080 | -7.77% | 2554.8만 |
|---|
| 2026.04.20 | ₩25,361 | ₩26,536 | ₩24,908 | ₩25,748 | +1.53% | 2508.6만 |
|---|
| 2026.04.17 | ₩23,987 | ₩25,869 | ₩22,678 | ₩25,855 | +7.79% | 3543.4만 |
|---|
| 2026.04.16 | ₩24,294 | ₩24,360 | ₩22,478 | ₩23,146 | -4.73% | 2104.8만 |
|---|
| 2026.04.15 | ₩24,294 | ₩24,540 | ₩23,272 | ₩24,027 | -1.10% | 2211.7만 |
|---|
| 2026.04.14 | ₩24,587 | ₩25,795 | ₩24,294 | ₩24,627 | +0.16% | 2927.4만 |
|---|
| 2026.04.13 | ₩21,390 | ₩23,773 | ₩21,170 | ₩23,706 | +10.83% | 2508.3만 |
|---|
| 2026.04.10 | ₩21,964 | ₩23,066 | ₩21,891 | ₩22,064 | +0.46% | 2320.5만 |
|---|
| 2026.04.09 | ₩20,409 | ₩22,645 | ₩20,369 | ₩21,837 | +7.00% | 3084.4만 |
|---|
| 2026.04.08 | ₩20,356 | ₩20,796 | ₩19,161 | ₩20,583 | +1.11% | 3597만 |
|---|
| 2026.04.07 | ₩17,553 | ₩18,727 | ₩16,939 | ₩18,701 | +6.54% | 2575만 |
|---|
| 2026.04.06 | ₩17,059 | ₩18,274 | ₩17,059 | ₩17,820 | +4.46% | 1814.4만 |
|---|
| 2026.04.02 | ₩16,018 | ₩17,426 | ₩15,884 | ₩17,112 | +6.83% | 1896.3만 |
|---|
| 2026.04.01 | ₩17,566 | ₩17,913 | ₩16,819 | ₩16,872 | -3.95% | 2193.7만 |
|---|
| 2026.03.31 | ₩16,472 | ₩17,179 | ₩15,644 | ₩17,179 | +4.29% | 2682.5만 |
|---|
| 2026.03.30 | ₩18,727 | ₩18,767 | ₩15,751 | ₩16,038 | -14.36% | 3226.9만 |
|---|
| 2026.03.27 | ₩18,741 | ₩19,034 | ₩17,940 | ₩18,347 | -2.10% | 1924.9만 |
|---|
| 2026.03.26 | ₩20,556 | ₩20,663 | ₩18,822 | ₩19,155 | -6.82% | 2357.5만 |
|---|
| 2026.03.25 | ₩21,457 | ₩22,251 | ₩20,650 | ₩21,197 | -1.21% | 4067.5만 |
|---|
| 2026.03.24 | ₩19,809 | ₩20,369 | ₩19,054 | ₩19,862 | +0.27% | 1985.4만 |
|---|
| 2026.03.23 | ₩18,821 | ₩20,663 | ₩18,821 | ₩19,875 | +5.60% | 2394.2만 |
|---|
| 2026.03.20 | ₩19,368 | ₩19,889 | ₩18,036 | ₩18,701 | -3.45% | 2539.2만 |
|---|
| 2026.03.19 | ₩19,034 | ₩19,722 | ₩18,500 | ₩19,542 | +2.66% | 1888.2만 |
|---|
| 2026.03.18 | ₩19,982 | ₩20,269 | ₩19,502 | ₩19,582 | -2.00% | 1593.7만 |
|---|
| 2026.03.17 | ₩20,149 | ₩20,476 | ₩19,688 | ₩20,142 | -0.03% | 1461.5만 |
|---|
| 2026.03.16 | ₩19,722 | ₩20,523 | ₩19,582 | ₩20,209 | +2.47% | 2135.7만 |
|---|
| 2026.03.13 | ₩18,714 | ₩20,249 | ₩18,626 | ₩18,794 | +0.43% | 3702.9만 |
|---|
| 2026.03.12 | ₩18,207 | ₩18,487 | ₩17,393 | ₩18,300 | +0.51% | 2512.8만 |
|---|
| 2026.03.11 | ₩18,988 | ₩19,955 | ₩18,314 | ₩18,834 | -0.81% | 2692.2만 |
|---|
| 2026.03.10 | ₩19,168 | ₩19,522 | ₩18,367 | ₩18,634 | -2.79% | 2201.2만 |
|---|
| 2026.03.09 | ₩18,087 | ₩19,235 | ₩17,419 | ₩19,101 | +5.61% | 2401.3만 |
|---|
| 2026.03.06 | ₩19,488 | ₩19,702 | ₩18,073 | ₩18,180 | -6.71% | 2752.5만 |
|---|
| 2026.03.05 | ₩20,876 | ₩21,410 | ₩19,303 | ₩20,222 | -3.13% | 2412만 |
|---|
| 2026.03.04 | ₩20,463 | ₩21,731 | ₩20,176 | ₩21,410 | +4.63% | 2214.1만 |
|---|
| 2026.03.03 | ₩19,989 | ₩20,423 | ₩19,081 | ₩19,635 | -1.77% | 2649.4만 |
|---|
| 2026.03.02 | ₩20,162 | ₩21,659 | ₩19,923 | ₩21,037 | +4.34% | 2270.3만 |
|---|
| 2026.02.27 | ₩21,130 | ₩21,704 | ₩19,995 | ₩20,823 | -1.45% | 2291.5만 |
|---|
| 2026.02.26 | ₩21,958 | ₩22,505 | ₩20,983 | ₩21,998 | +0.18% | 2559.7만 |
|---|
| 2026.02.25 | ₩23,159 | ₩23,786 | ₩21,891 | ₩22,171 | -4.27% | 3053.9만 |
|---|
| 2026.02.24 | ₩20,770 | ₩23,433 | ₩19,528 | ₩22,852 | +10.03% | 5131.5만 |
|---|
| 2026.02.23 | ₩19,008 | ₩20,489 | ₩18,781 | ₩20,316 | +6.88% | 2331.3만 |
|---|
| 2026.02.20 | ₩20,957 | ₩21,597 | ₩19,208 | ₩19,555 | -6.69% | 2701.1만 |
|---|
| 2026.02.19 | ₩20,196 | ₩21,157 | ₩19,568 | ₩21,090 | +4.43% | 2147.6만 |
|---|
| 2026.02.18 | ₩20,623 | ₩21,684 | ₩20,156 | ₩20,583 | -0.19% | 2015.4만 |
|---|
| 2026.02.17 | ₩21,324 | ₩21,584 | ₩19,962 | ₩20,876 | -2.10% | 3055.2만 |
|---|
| 2026.02.13 | ₩21,872 | ₩23,373 | ₩21,050 | ₩21,918 | +0.21% | 3791.4만 |
|---|
| 2026.02.12 | ₩21,864 | ₩22,278 | ₩20,316 | ₩21,490 | -1.71% | 3484.2만 |
|---|
| 2026.02.11 | ₩22,919 | ₩23,506 | ₩20,890 | ₩21,731 | -5.18% | 3115.1만 |
|---|
| 2026.02.10 | ₩22,345 | ₩23,973 | ₩22,225 | ₩22,825 | +2.15% | 4051.4만 |
|---|
| 2026.02.09 | ₩20,543 | ₩22,705 | ₩20,022 | ₩22,371 | +8.90% | 3670.5만 |
|---|
| 2026.02.06 | ₩18,234 | ₩19,835 | ₩17,953 | ₩19,662 | +7.83% | 3118.5만 |
|---|
| 2026.02.05 | ₩18,354 | ₩19,582 | ₩16,865 | ₩16,952 | -7.64% | 4391.7만 |
|---|
| 2026.02.04 | ₩20,759 | ₩20,997 | ₩17,012 | ₩19,021 | -8.37% | 5328.5만 |
|---|
| 2026.02.03 | ₩21,544 | ₩22,425 | ₩19,922 | ₩21,704 | +0.74% | 3981.4만 |
|---|
| 2026.02.02 | ₩20,609 | ₩22,091 | ₩20,329 | ₩21,103 | +2.40% | 2428.9만 |
|---|
| 2026.01.30 | ₩22,985 | ₩23,306 | ₩20,843 | ₩21,304 | -7.32% | 2828만 |
|---|
| 2026.01.29 | ₩25,228 | ₩25,241 | ₩22,311 | ₩23,626 | -6.35% | 3348.8만 |
|---|
| 2026.01.28 | ₩25,315 | ₩25,769 | ₩24,253 | ₩25,321 | +0.03% | 3313.9만 |
|---|
| 2026.01.27 | ₩22,225 | ₩25,161 | ₩21,958 | ₩25,028 | +12.61% | 3989.2만 |
|---|
| 2026.01.26 | ₩23,453 | ₩23,453 | ₩21,637 | ₩22,011 | -6.15% | 2949만 |
|---|
| 2026.01.23 | ₩23,159 | ₩24,921 | ₩21,844 | ₩23,453 | +1.27% | 4165.9만 |
|---|
| 2026.01.22 | ₩23,866 | ₩24,587 | ₩22,839 | ₩23,212 | -2.74% | 2216.3만 |
|---|
| 2026.01.21 | ₩24,334 | ₩26,029 | ₩21,731 | ₩23,653 | -2.80% | 4617.5만 |
|---|
| 2026.01.20 | ₩23,599 | ₩25,188 | ₩22,985 | ₩23,920 | +1.36% | 2836.2만 |
|---|
| 2026.01.16 | ₩23,373 | ₩26,290 | ₩22,972 | ₩25,094 | +7.37% | 4561.5만 |
|---|
| 2026.01.15 | ₩24,347 | ₩25,014 | ₩22,765 | ₩23,386 | -3.95% | 3204.9만 |
|---|
| 2026.01.14 | ₩24,400 | ₩25,368 | ₩23,403 | ₩24,200 | -0.82% | 2770.1만 |
|---|
| 2026.01.13 | ₩24,454 | ₩25,428 | ₩23,573 | ₩24,360 | -0.38% | 3208.8만 |
|---|
| 2026.01.12 | ₩21,691 | ₩23,900 | ₩21,397 | ₩23,599 | +8.80% | 2665.3만 |
|---|
| 2026.01.09 | ₩22,892 | ₩24,227 | ₩21,864 | ₩22,198 | -3.03% | 2534만 |
|---|
| 2026.01.08 | ₩21,384 | ₩22,585 | ₩20,746 | ₩22,091 | +3.31% | 2188.7만 |
|---|
| 2026.01.07 | ₩23,019 | ₩23,461 | ₩21,450 | ₩21,464 | -6.76% | 1526.3만 |
|---|
| 2026.01.06 | ₩24,053 | ₩24,294 | ₩21,797 | ₩23,413 | -2.66% | 2567만 |
|---|
| 2026.01.05 | ₩22,318 | ₩24,440 | ₩22,211 | ₩24,240 | +8.61% | 2697.9만 |
|---|
| 2026.01.02 | ₩19,982 | ₩21,938 | ₩19,728 | ₩21,624 | +8.22% | 2415.9만 |
|---|
| 2025.12.31 | ₩19,528 | ₩20,062 | ₩19,381 | ₩19,702 | +0.89% | 1635만 |
|---|
| 2025.12.30 | ₩20,209 | ₩20,409 | ₩19,448 | ₩19,475 | -3.63% | 1805.5만 |
|---|
| 2025.12.29 | ₩19,755 | ₩21,077 | ₩19,515 | ₩20,129 | +1.89% | 1554.8만 |
|---|
| 2025.12.26 | ₩21,697 | ₩21,731 | ₩20,262 | ₩20,276 | -6.55% | 1640.6만 |
|---|
| 2025.12.24 | ₩20,936 | ₩21,904 | ₩20,836 | ₩21,651 | +3.41% | 1146만 |
|---|
| 2025.12.23 | ₩21,130 | ₩22,425 | ₩20,896 | ₩21,237 | +0.51% | 2071.2만 |
|---|
| 2025.12.22 | ₩22,225 | ₩23,012 | ₩21,711 | ₩21,811 | -1.86% | 2326.8만 |
|---|
| 2025.12.19 | ₩20,730 | ₩22,024 | ₩20,583 | ₩21,637 | +4.38% | 3828만 |
|---|
| 2025.12.18 | ₩20,556 | ₩21,330 | ₩19,795 | ₩20,222 | -1.62% | 3072.5만 |
|---|
| 2025.12.17 | ₩20,903 | ₩21,357 | ₩19,094 | ₩19,208 | -8.11% | 4789.6만 |
|---|
| 2025.12.16 | ₩19,034 | ₩20,236 | ₩18,247 | ₩20,009 | +5.12% | 4361.5만 |
|---|
| 2025.12.15 | ₩22,779 | ₩22,905 | ₩19,448 | ₩19,675 | -13.62% | 4927.3만 |
|---|
| 2025.12.12 | ₩24,627 | ₩25,682 | ₩22,678 | ₩22,759 | -7.59% | 3132.6만 |
|---|
| 2025.12.11 | ₩24,360 | ₩25,335 | ₩23,146 | ₩25,201 | +3.45% | 2999만 |
|---|
| 2025.12.10 | ₩25,428 | ₩26,416 | ₩24,574 | ₩24,667 | -2.99% | 2988.3만 |
|---|
| 2025.12.09 | ₩25,415 | ₩27,684 | ₩25,141 | ₩26,109 | +2.73% | 3328.3만 |
|---|
| 2025.12.08 | ₩26,549 | ₩27,070 | ₩25,295 | ₩26,002 | -2.06% | 2804.5만 |
|---|
| 2025.12.05 | ₩25,869 | ₩26,189 | ₩24,707 | ₩25,735 | -0.52% | 2502.3만 |
|---|
| 2025.12.04 | ₩24,233 | ₩26,803 | ₩24,053 | ₩26,469 | +9.23% | 3060.9만 |
|---|
| 2025.12.03 | ₩23,439 | ₩25,048 | ₩22,638 | ₩24,868 | +6.09% | 3153.9만 |
|---|
| 2025.12.02 | ₩26,469 | ₩26,856 | ₩23,506 | ₩23,546 | -11.04% | 3613만 |
|---|
| 2025.12.01 | ₩25,802 | ₩27,177 | ₩25,361 | ₩26,282 | +1.86% | 3573.2만 |
|---|
| 2025.11.28 | ₩26,096 | ₩28,245 | ₩25,975 | ₩27,163 | +4.09% | 3417.9만 |
|---|
| 2025.11.26 | ₩24,694 | ₩26,229 | ₩23,473 | ₩25,562 | +3.51% | 5709만 |
|---|
| 2025.11.25 | ₩21,624 | ₩23,599 | ₩21,250 | ₩23,386 | +8.15% | 3785.3만 |
|---|
| 2025.11.24 | ₩19,989 | ₩22,518 | ₩19,782 | ₩22,305 | +11.59% | 4427만 |
|---|
| 2025.11.21 | ₩18,954 | ₩19,982 | ₩17,473 | ₩18,888 | -0.35% | 5637.3만 |
|---|
| 2025.11.20 | ₩22,425 | ₩23,433 | ₩19,088 | ₩19,435 | -13.33% | 8418.7만 |
|---|
| 2025.11.19 | ₩19,889 | ₩20,957 | ₩19,034 | ₩19,515 | -1.88% | 4060.7만 |
|---|
| 2025.11.18 | ₩18,921 | ₩20,156 | ₩18,167 | ₩19,462 | +2.86% | 4506.9만 |
|---|
| 2025.11.17 | ₩18,793 | ₩19,942 | ₩18,127 | ₩19,155 | +1.92% | 4361만 |
|---|
| 2025.11.14 | ₩18,607 | ₩21,037 | ₩18,087 | ₩19,168 | +3.01% | 5694.8만 |
|---|
| 2025.11.13 | ₩22,218 | ₩22,759 | ₩19,688 | ₩19,929 | -10.30% | 5768.1만 |
|---|
| 2025.11.12 | ₩24,961 | ₩25,295 | ₩22,638 | ₩23,199 | -7.06% | 3526.7만 |
|---|
| 2025.11.11 | ₩25,375 | ₩25,735 | ₩24,053 | ₩24,921 | -1.79% | 3497.2만 |
|---|
| 2025.11.10 | ₩29,190 | ₩29,526 | ₩26,096 | ₩26,229 | -10.14% | 4069.3만 |
|---|
| 2025.11.07 | ₩27,797 | ₩28,485 | ₩26,017 | ₩27,617 | -0.65% | 4558.1만 |
|---|
| 2025.11.06 | ₩32,116 | ₩32,603 | ₩28,538 | ₩28,979 | -9.77% | 5356만 |
|---|
| 2025.11.05 | ₩30,527 | ₩34,064 | ₩30,280 | ₩32,983 | +8.05% | 5916.7만 |
|---|
| 2025.11.04 | ₩28,031 | ₩32,676 | ₩26,830 | ₩30,047 | +7.19% | 6609.5만 |
|---|
| 2025.11.03 | ₩30,621 | ₩33,517 | ₩28,058 | ₩30,380 | -0.78% | 1.4억 |
|---|
| 2025.10.31 | ₩26,736 | ₩27,057 | ₩24,801 | ₩24,894 | -6.89% | 4411.8만 |
|---|
| 2025.10.30 | ₩24,961 | ₩26,763 | ₩24,427 | ₩25,455 | +1.98% | 3847.9만 |
|---|
| 2025.10.29 | ₩27,037 | ₩27,430 | ₩24,881 | ₩26,149 | -3.28% | 3294.1만 |
|---|
| 2025.10.28 | ₩27,410 | ₩29,232 | ₩26,389 | ₩26,643 | -2.80% | 3735.7만 |
|---|
| 2025.10.27 | ₩27,911 | ₩28,178 | ₩26,229 | ₩27,417 | -1.77% | 4132.1만 |
|---|
| 2025.10.24 | ₩24,387 | ₩27,851 | ₩24,267 | ₩27,577 | +13.08% | 4703.6만 |
|---|
| 2025.10.23 | ₩21,504 | ₩23,559 | ₩21,330 | ₩23,032 | +7.11% | 3479.3만 |
|---|
| 2025.10.22 | ₩22,812 | ₩24,347 | ₩20,076 | ₩21,504 | -5.73% | 6376.6만 |
|---|
| 2025.10.21 | ₩25,855 | ₩26,216 | ₩23,319 | ₩24,127 | -6.69% | 3478.9만 |
|---|
| 2025.10.20 | ₩26,696 | ₩28,018 | ₩25,575 | ₩26,576 | -0.45% | 3777.1만 |
|---|
| 2025.10.17 | ₩23,373 | ₩25,148 | ₩22,238 | ₩25,041 | +7.14% | 5291.9만 |
|---|
| 2025.10.16 | ₩28,178 | ₩28,245 | ₩24,707 | ₩24,988 | -11.32% | 5010만 |
|---|
| 2025.10.15 | ₩28,712 | ₩29,366 | ₩26,362 | ₩28,071 | -2.23% | 6444.6만 |
|---|
| 2025.10.14 | ₩26,549 | ₩28,672 | ₩25,201 | ₩27,884 | +5.03% | 6058.2만 |
|---|
| 2025.10.13 | ₩23,826 | ₩27,497 | ₩23,573 | ₩27,150 | +13.95% | 5930.3만 |
|---|
| 2025.10.10 | ₩25,068 | ₩26,963 | ₩22,438 | ₩22,652 | -9.64% | 7342.7만 |
|---|