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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,107 | ₩21,194 | ₩17,214 | ₩18,067 | -14.40% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩23,118 | ₩23,973 | ₩19,884 | ₩20,993 | -9.19% | 1.5억 |
| 2026.09.21–2026.09.25 | ₩24,942 | ₩26,385 | ₩23,305 | ₩23,693 | -5.01% | 1.6억 |
| 2026.09.14–2026.09.18 | ₩20,780 | ₩24,639 | ₩19,844 | ₩24,508 | +17.94% | 2.1억 |
| 2026.09.08–2026.09.11 | ₩23,987 | ₩26,045 | ₩20,419 | ₩22,517 | -6.13% | 1.6억 |
| 2026.08.31–2026.09.04 | ₩20,205 | ₩23,947 | ₩18,949 | ₩23,706 | +17.33% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩20,713 | ₩23,339 | ₩19,991 | ₩20,272 | -2.13% | 1.5억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,733 |
| ₩25,036 |
| ₩19,898 |
| ₩21,067 |
| -11.23% |
| 2.2억 |
| 2026.08.10–2026.08.14 | ₩23,399 | ₩25,550 | ₩21,648 | ₩23,860 | +1.97% | 1.7억 |
|---|
| 2026.08.03–2026.08.07 | ₩29,145 | ₩33,702 | ₩22,644 | ₩22,958 | -21.23% | 2.1억 |
|---|
| 2026.07.27–2026.07.31 | ₩31,824 | ₩32,780 | ₩23,308 | ₩29,826 | -6.28% | 1.5억 |
|---|
| 2026.07.20–2026.07.24 | ₩25,096 | ₩35,867 | ₩25,096 | ₩30,936 | +23.27% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩28,731 | ₩29,637 | ₩21,555 | ₩23,466 | -18.33% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩28,671 | ₩32,192 | ₩26,065 | ₩29,546 | +3.05% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩35,205 | ₩35,920 | ₩25,904 | ₩26,780 | -23.93% | 9446.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,040 | ₩40,276 | ₩31,804 | ₩34,664 | -11.21% | 1.3억 |
|---|
| 2026.06.15–2026.06.18 | ₩34,423 | ₩40,103 | ₩34,263 | ₩38,994 | +13.28% | 1.1억 |
|---|
| 2026.06.08–2026.06.12 | ₩31,156 | ₩34,183 | ₩27,651 | ₩32,740 | +5.08% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩30,869 | ₩38,245 | ₩28,356 | ₩30,000 | -2.81% | 1.4억 |
|---|
| 2026.05.26–2026.05.29 | ₩31,083 | ₩34,156 | ₩29,626 | ₩31,604 | +1.68% | 9634.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,753 | ₩29,867 | ₩23,546 | ₩29,359 | +9.74% | 1.1억 |
|---|
| 2026.05.11–2026.05.15 | ₩26,619 | ₩30,094 | ₩24,922 | ₩27,167 | +2.06% | 1.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩22,878 | ₩30,688 | ₩22,824 | ₩27,461 | +20.04% | 1.8억 |
|---|
| 2026.04.27–2026.05.01 | ₩24,414 | ₩25,370 | ₩22,022 | ₩22,771 | -6.73% | 9310.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,390 | ₩27,047 | ₩23,746 | ₩24,321 | -4.21% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩21,414 | ₩25,898 | ₩21,194 | ₩25,884 | +20.87% | 1.3억 |
|---|
| 2026.04.06–2026.04.10 | ₩17,078 | ₩23,091 | ₩16,958 | ₩22,089 | +29.34% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩18,748 | ₩18,789 | ₩15,662 | ₩17,131 | -8.62% | 9999.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,842 | ₩22,276 | ₩17,960 | ₩18,368 | -2.52% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩19,744 | ₩20,546 | ₩18,056 | ₩18,722 | -5.18% | 9618.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,107 | ₩20,272 | ₩17,412 | ₩18,815 | +3.91% | 1.4억 |
|---|
| 2026.03.02–2026.03.06 | ₩20,185 | ₩21,755 | ₩18,094 | ₩18,201 | -9.83% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩19,029 | ₩23,813 | ₩18,802 | ₩20,846 | +9.55% | 1.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩21,348 | ₩21,708 | ₩19,230 | ₩19,577 | -8.29% | 9919.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,566 | ₩24,000 | ₩20,045 | ₩21,942 | +6.69% | 1.8억 |
|---|
| 2026.02.02–2026.02.06 | ₩20,633 | ₩22,450 | ₩16,884 | ₩19,684 | -4.60% | 1.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩23,479 | ₩25,797 | ₩20,866 | ₩21,328 | -9.16% | 1.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩23,626 | ₩26,058 | ₩21,755 | ₩23,479 | -0.62% | 1.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩21,715 | ₩26,320 | ₩21,421 | ₩25,123 | +15.69% | 1.6억 |
|---|
| 2026.01.05–2026.01.09 | ₩22,343 | ₩24,468 | ₩20,769 | ₩22,223 | -0.54% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩19,777 | ₩21,962 | ₩19,403 | ₩21,648 | +9.46% | 7411.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,250 | ₩23,038 | ₩20,285 | ₩20,299 | -8.77% | 7184.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,804 | ₩22,931 | ₩18,267 | ₩21,662 | -5.01% | 2.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩26,579 | ₩27,715 | ₩22,704 | ₩22,784 | -14.28% | 1.5억 |
|---|
| 2025.12.01–2025.12.05 | ₩25,831 | ₩27,207 | ₩22,664 | ₩25,764 | -0.26% | 1.6억 |
|---|
| 2025.11.24–2025.11.28 | ₩20,011 | ₩28,276 | ₩19,804 | ₩27,194 | +35.89% | 1.7억 |
|---|
| 2025.11.17–2025.11.21 | ₩18,814 | ₩23,459 | ₩17,492 | ₩18,909 | +0.50% | 2.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩29,222 | ₩29,559 | ₩18,107 | ₩19,189 | -34.33% | 2.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩30,655 | ₩34,103 | ₩26,046 | ₩27,648 | -9.81% | 3.6억 |
|---|
| 2025.10.27–2025.10.31 | ₩27,942 | ₩29,265 | ₩24,454 | ₩24,922 | -10.81% | 1.9억 |
|---|
| 2025.10.20–2025.10.24 | ₩26,726 | ₩28,049 | ₩20,098 | ₩27,608 | +3.30% | 2.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩23,853 | ₩29,399 | ₩22,263 | ₩25,069 | +5.10% | 2.9억 |
|---|
| 2025.10.10–2025.10.10 | ₩25,096 | ₩26,993 | ₩22,463 | ₩22,677 | -9.64% | 7342.7만 |
|---|