시장 데이터를 불러오는 중
전체 종목
Core Scientific, Inc. - Common Stock 과거 주가
Core Scientific, Inc. - Common Stock · CORZ · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Scientific, Inc. - Common Stock · CORZ · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,871 | ₩20,985 | ₩20,218 | ₩20,650 | -1.06% | 697.7만 |
| 2026.10.08 | ₩21,085 | ₩21,139 | ₩19,872 | ₩20,583 | -2.38% | 1570.4만 |
| 2026.10.07 | ₩21,548 | ₩22,084 | ₩20,985 | ₩21,360 | -0.87% | 934.8만 |
| 2026.10.06 | ₩22,512 | ₩22,727 | ₩22,110 | ₩22,352 | -0.71% | 937.4만 |
| 2026.10.05 | ₩22,043 | ₩22,499 | ₩21,280 | ₩22,244 | +0.91% | 1472.5만 |
| 2026.10.02 | ₩22,338 | ₩22,955 | ₩21,775 | ₩22,043 | -1.32% | 1019.7만 |
| 2026.10.01 | ₩21,440 | ₩22,084 | ₩20,784 | ₩21,909 | +2.19% | 1554.4만 |
| 2026.09.30 | ₩22,017 | ₩22,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,239 |
| ₩21,414 |
| -2.74% |
| 970.2만 |
| 2026.09.29 | ₩22,472 | ₩22,981 | ₩21,749 | ₩21,856 | -2.74% | 1368.6만 |
|---|
| 2026.09.28 | ₩22,901 | ₩23,196 | ₩22,023 | ₩22,137 | -3.34% | 916.1만 |
|---|
| 2026.09.25 | ₩24,522 | ₩24,697 | ₩23,169 | ₩23,236 | -5.25% | 881.9만 |
|---|
| 2026.09.24 | ₩23,906 | ₩24,998 | ₩23,718 | ₩24,281 | +1.57% | 1299.9만 |
|---|
| 2026.09.23 | ₩25,085 | ₩25,614 | ₩24,161 | ₩24,254 | -3.31% | 910.1만 |
|---|
| 2026.09.22 | ₩24,603 | ₩25,393 | ₩24,268 | ₩25,179 | +2.34% | 1004.6만 |
|---|
| 2026.09.21 | ₩24,013 | ₩24,985 | ₩23,625 | ₩24,603 | +2.46% | 1136.5만 |
|---|
| 2026.09.18 | ₩23,812 | ₩24,161 | ₩22,928 | ₩24,107 | +1.24% | 1399.7만 |
|---|
| 2026.09.17 | ₩24,104 | ₩24,107 | ₩22,593 | ₩22,968 | -4.71% | 1610.7만 |
|---|
| 2026.09.16 | ₩21,950 | ₩23,296 | ₩21,950 | ₩22,620 | +3.05% | 1234.9만 |
|---|
| 2026.09.15 | ₩22,566 | ₩22,713 | ₩21,454 | ₩21,494 | -4.75% | 1133.4만 |
|---|
| 2026.09.14 | ₩22,847 | ₩23,537 | ₩22,606 | ₩22,727 | -0.53% | 1001.8만 |
|---|
| 2026.09.11 | ₩23,544 | ₩24,630 | ₩23,504 | ₩24,040 | +2.11% | 898.2만 |
|---|
| 2026.09.10 | ₩23,600 | ₩24,261 | ₩23,102 | ₩23,276 | -1.37% | 909.7만 |
|---|
| 2026.09.09 | ₩25,125 | ₩25,387 | ₩23,919 | ₩24,241 | -3.52% | 1006.3만 |
|---|
| 2026.09.08 | ₩24,319 | ₩25,594 | ₩24,187 | ₩25,099 | +3.21% | 1338.4만 |
|---|
| 2026.09.04 | ₩23,638 | ₩24,475 | ₩23,584 | ₩23,973 | +1.42% | 848.6만 |
|---|
| 2026.09.03 | ₩22,526 | ₩24,000 | ₩22,157 | ₩23,986 | +6.48% | 1369만 |
|---|
| 2026.09.02 | ₩21,280 | ₩22,579 | ₩21,058 | ₩22,526 | +5.86% | 1297.7만 |
|---|
| 2026.09.01 | ₩21,146 | ₩21,896 | ₩20,918 | ₩21,534 | +1.84% | 1173.4만 |
|---|
| 2026.08.31 | ₩22,258 | ₩22,258 | ₩21,454 | ₩21,842 | -1.87% | 1081.5만 |
|---|
| 2026.08.28 | ₩23,276 | ₩23,383 | ₩21,715 | ₩22,124 | -4.95% | 1201.6만 |
|---|
| 2026.08.27 | ₩24,067 | ₩24,817 | ₩23,437 | ₩23,611 | -1.89% | 1505.3만 |
|---|
| 2026.08.26 | ₩23,812 | ₩24,027 | ₩23,135 | ₩23,343 | -1.97% | 697.9만 |
|---|
| 2026.08.25 | ₩23,832 | ₩24,395 | ₩23,477 | ₩24,161 | +1.38% | 865만 |
|---|
| 2026.08.24 | ₩23,410 | ₩23,879 | ₩22,975 | ₩23,142 | -1.14% | 1040.9만 |
|---|
| 2026.08.21 | ₩25,166 | ₩25,809 | ₩23,732 | ₩23,866 | -5.17% | 1290.8만 |
|---|
| 2026.08.20 | ₩25,313 | ₩25,655 | ₩23,966 | ₩24,643 | -2.65% | 1153.5만 |
|---|
| 2026.08.19 | ₩25,333 | ₩25,916 | ₩24,321 | ₩25,085 | -0.98% | 975.1만 |
|---|
| 2026.08.18 | ₩26,130 | ₩26,506 | ₩24,810 | ₩25,259 | -3.33% | 1378.1만 |
|---|
| 2026.08.17 | ₩27,095 | ₩27,470 | ₩26,412 | ₩26,975 | -0.45% | 1136.8만 |
|---|
| 2026.08.14 | ₩26,358 | ₩27,310 | ₩26,037 | ₩27,042 | +2.59% | 1019.8만 |
|---|
| 2026.08.13 | ₩27,618 | ₩28,663 | ₩26,251 | ₩26,506 | -4.03% | 1086.8만 |
|---|
| 2026.08.12 | ₩28,630 | ₩29,025 | ₩27,517 | ₩27,966 | -2.32% | 1236.8만 |
|---|
| 2026.08.11 | ₩27,189 | ₩27,551 | ₩26,090 | ₩26,479 | -2.61% | 801.3만 |
|---|
| 2026.08.10 | ₩28,087 | ₩28,207 | ₩26,037 | ₩26,050 | -7.25% | 1927.6만 |
|---|
| 2026.08.07 | ₩28,985 | ₩29,005 | ₩27,377 | ₩28,154 | -2.87% | 865.9만 |
|---|
| 2026.08.06 | ₩28,482 | ₩29,095 | ₩27,986 | ₩28,207 | -0.96% | 765.2만 |
|---|
| 2026.08.05 | ₩29,990 | ₩30,780 | ₩29,119 | ₩29,172 | -2.73% | 1155.6만 |
|---|
| 2026.08.04 | ₩30,593 | ₩31,624 | ₩30,016 | ₩30,566 | -0.09% | 1487.8만 |
|---|
| 2026.08.03 | ₩27,303 | ₩30,794 | ₩26,613 | ₩30,593 | +12.05% | 2374.1만 |
|---|
| 2026.07.31 | ₩30,767 | ₩30,820 | ₩27,698 | ₩27,765 | -9.76% | 1198만 |
|---|
| 2026.07.30 | ₩26,526 | ₩30,217 | ₩26,385 | ₩29,226 | +10.18% | 2258.8만 |
|---|
| 2026.07.29 | ₩28,013 | ₩28,181 | ₩24,006 | ₩24,281 | -13.32% | 3553.8만 |
|---|
| 2026.07.28 | ₩28,073 | ₩28,489 | ₩26,231 | ₩27,799 | -0.98% | 2767.1만 |
|---|
| 2026.07.27 | ₩29,951 | ₩30,418 | ₩27,323 | ₩27,792 | -7.21% | 984.2만 |
|---|
| 2026.07.24 | ₩31,651 | ₩31,738 | ₩30,177 | ₩30,485 | -3.68% | 823.7만 |
|---|
| 2026.07.23 | ₩31,276 | ₩32,944 | ₩31,035 | ₩32,107 | +2.66% | 729.3만 |
|---|
| 2026.07.22 | ₩31,665 | ₩32,978 | ₩31,490 | ₩31,651 | -0.04% | 512만 |
|---|
| 2026.07.21 | ₩30,646 | ₩33,045 | ₩30,539 | ₩32,174 | +4.98% | 1261.3만 |
|---|
| 2026.07.20 | ₩29,346 | ₩30,539 | ₩29,279 | ₩30,016 | +2.28% | 1259.3만 |
|---|
| 2026.07.17 | ₩27,209 | ₩28,743 | ₩26,653 | ₩28,060 | +3.13% | 929.7만 |
|---|
| 2026.07.16 | ₩29,815 | ₩29,815 | ₩27,792 | ₩28,167 | -5.53% | 690.5만 |
|---|
| 2026.07.15 | ₩29,708 | ₩30,653 | ₩28,522 | ₩30,445 | +2.48% | 845.8만 |
|---|
| 2026.07.14 | ₩31,182 | ₩31,464 | ₩29,413 | ₩29,601 | -5.07% | 677.8만 |
|---|
| 2026.07.13 | ₩30,747 | ₩31,008 | ₩29,300 | ₩30,432 | -1.02% | 818.3만 |
|---|
| 2026.07.10 | ₩31,624 | ₩32,415 | ₩30,707 | ₩31,477 | -0.47% | 659만 |
|---|
| 2026.07.09 | ₩32,536 | ₩33,031 | ₩31,584 | ₩31,812 | -2.22% | 847.2만 |
|---|
| 2026.07.08 | ₩28,690 | ₩31,745 | ₩28,502 | ₩31,490 | +9.76% | 1608만 |
|---|
| 2026.07.07 | ₩29,467 | ₩29,856 | ₩27,752 | ₩28,864 | -2.05% | 1169.7만 |
|---|
| 2026.07.06 | ₩29,836 | ₩31,042 | ₩29,641 | ₩30,552 | +2.40% | 943.7만 |
|---|
| 2026.07.02 | ₩32,093 | ₩32,093 | ₩28,214 | ₩28,717 | -10.52% | 1856.6만 |
|---|
| 2026.07.01 | ₩33,259 | ₩33,420 | ₩30,338 | ₩31,772 | -4.47% | 1814만 |
|---|
| 2026.06.30 | ₩34,331 | ₩34,933 | ₩33,058 | ₩34,291 | -0.12% | 1259만 |
|---|
| 2026.06.29 | ₩36,897 | ₩37,574 | ₩34,104 | ₩34,760 | -5.79% | 1137.1만 |
|---|
| 2026.06.26 | ₩35,355 | ₩37,360 | ₩34,559 | ₩36,449 | +3.09% | 2058.7만 |
|---|
| 2026.06.25 | ₩37,815 | ₩38,164 | ₩36,060 | ₩36,542 | -3.37% | 1028.2만 |
|---|
| 2026.06.24 | ₩39,021 | ₩39,055 | ₩36,227 | ₩37,239 | -4.57% | 1269.1만 |
|---|
| 2026.06.23 | ₩36,911 | ₩39,537 | ₩36,797 | ₩39,075 | +5.86% | 839만 |
|---|
| 2026.06.22 | ₩39,665 | ₩40,777 | ₩38,271 | ₩38,968 | -1.76% | 1060.2만 |
|---|
| 2026.06.18 | ₩39,021 | ₩40,261 | ₩38,298 | ₩39,075 | +0.14% | 1747.2만 |
|---|
| 2026.06.17 | ₩37,882 | ₩39,504 | ₩37,440 | ₩38,030 | +0.39% | 1318.5만 |
|---|
| 2026.06.16 | ₩37,628 | ₩38,968 | ₩37,387 | ₩37,628 | 0.00% | 857.9만 |
|---|
| 2026.06.15 | ₩37,876 | ₩38,646 | ₩36,985 | ₩37,815 | -0.16% | 1131.9만 |
|---|
| 2026.06.12 | ₩37,165 | ₩38,003 | ₩36,703 | ₩36,985 | -0.49% | 729.2만 |
|---|
| 2026.06.11 | ₩34,465 | ₩37,112 | ₩34,331 | ₩36,475 | +5.83% | 1198.6만 |
|---|
| 2026.06.10 | ₩35,712 | ₩36,824 | ₩33,822 | ₩34,425 | -3.60% | 1198.8만 |
|---|
| 2026.06.09 | ₩37,856 | ₩38,284 | ₩33,876 | ₩36,194 | -4.39% | 1230.8만 |
|---|
| 2026.06.08 | ₩35,336 | ₩36,636 | ₩34,760 | ₩36,382 | +2.96% | 789.2만 |
|---|
| 2026.06.05 | ₩36,333 | ₩36,435 | ₩33,742 | ₩34,640 | -4.66% | 1342.6만 |
|---|
| 2026.06.04 | ₩37,306 | ₩38,197 | ₩36,757 | ₩37,400 | +0.25% | 883.4만 |
|---|
| 2026.06.03 | ₩38,485 | ₩39,799 | ₩38,209 | ₩38,767 | +0.73% | 1196.9만 |
|---|
| 2026.06.02 | ₩38,861 | ₩40,817 | ₩38,727 | ₩38,928 | +0.17% | 2058.3만 |
|---|
| 2026.06.01 | ₩35,892 | ₩38,981 | ₩35,377 | ₩38,258 | +6.59% | 1730.9만 |
|---|
| 2026.05.29 | ₩37,119 | ₩37,253 | ₩35,417 | ₩35,980 | -3.07% | 1529.5만 |
|---|
| 2026.05.28 | ₩36,475 | ₩37,775 | ₩36,167 | ₩37,199 | +1.98% | 1554.4만 |
|---|
| 2026.05.27 | ₩35,263 | ₩37,119 | ₩34,867 | ₩36,449 | +3.36% | 1625.8만 |
|---|
| 2026.05.26 | ₩35,444 | ₩35,953 | ₩34,559 | ₩35,336 | -0.30% | 1885.9만 |
|---|
| 2026.05.22 | ₩33,534 | ₩34,345 | ₩32,717 | ₩33,849 | +0.94% | 1158.5만 |
|---|
| 2026.05.21 | ₩31,343 | ₩33,581 | ₩31,343 | ₩33,259 | +6.11% | 1449.7만 |
|---|
| 2026.05.20 | ₩31,236 | ₩31,611 | ₩30,532 | ₩31,062 | -0.56% | 661.7만 |
|---|
| 2026.05.19 | ₩30,802 | ₩31,155 | ₩29,233 | ₩30,713 | -0.29% | 1249.3만 |
|---|
| 2026.05.18 | ₩32,382 | ₩32,382 | ₩30,305 | ₩31,584 | -2.46% | 1052만 |
|---|
| 2026.05.15 | ₩32,160 | ₩32,964 | ₩31,316 | ₩32,442 | +0.87% | 1014.7만 |
|---|
| 2026.05.14 | ₩32,181 | ₩33,728 | ₩31,611 | ₩33,393 | +3.77% | 1751.9만 |
|---|
| 2026.05.13 | ₩32,254 | ₩32,596 | ₩30,954 | ₩32,160 | -0.29% | 1634.1만 |
|---|
| 2026.05.12 | ₩29,775 | ₩30,685 | ₩29,065 | ₩30,539 | +2.57% | 1009.7만 |
|---|
| 2026.05.11 | ₩30,016 | ₩31,906 | ₩29,373 | ₩30,753 | +2.46% | 1399.4만 |
|---|
| 2026.05.08 | ₩30,908 | ₩31,356 | ₩29,829 | ₩30,713 | -0.63% | 1483.1만 |
|---|
| 2026.05.07 | ₩30,077 | ₩30,820 | ₩27,886 | ₩29,963 | -0.38% | 3721.7만 |
|---|
| 2026.05.06 | ₩31,517 | ₩33,514 | ₩31,397 | ₩33,005 | +4.72% | 3939.5만 |
|---|
| 2026.05.05 | ₩28,408 | ₩30,063 | ₩28,234 | ₩29,735 | +4.67% | 1401만 |
|---|
| 2026.05.04 | ₩27,170 | ₩28,891 | ₩27,001 | ₩28,274 | +4.06% | 1622.8만 |
|---|
| 2026.05.01 | ₩26,948 | ₩28,087 | ₩26,693 | ₩27,269 | +1.19% | 1167.7만 |
|---|
| 2026.04.30 | ₩26,800 | ₩27,604 | ₩26,532 | ₩26,800 | 0.00% | 1563.5만 |
|---|
| 2026.04.29 | ₩27,015 | ₩27,122 | ₩26,038 | ₩26,211 | -2.98% | 1146.5만 |
|---|
| 2026.04.28 | ₩25,842 | ₩26,961 | ₩25,728 | ₩26,827 | +3.81% | 1493.5만 |
|---|
| 2026.04.27 | ₩28,087 | ₩28,650 | ₩27,578 | ₩28,274 | +0.67% | 1898.7만 |
|---|
| 2026.04.24 | ₩28,851 | ₩29,092 | ₩27,725 | ₩27,980 | -3.02% | 1501.7만 |
|---|
| 2026.04.23 | ₩28,047 | ₩29,119 | ₩27,330 | ₩27,886 | -0.57% | 1675.7만 |
|---|
| 2026.04.22 | ₩28,583 | ₩28,956 | ₩28,234 | ₩28,395 | -0.66% | 1527.8만 |
|---|
| 2026.04.21 | ₩27,350 | ₩28,475 | ₩26,278 | ₩27,832 | +1.76% | 2434.3만 |
|---|
| 2026.04.20 | ₩26,278 | ₩26,921 | ₩26,083 | ₩26,626 | +1.33% | 1188만 |
|---|
| 2026.04.17 | ₩26,664 | ₩26,861 | ₩26,050 | ₩26,599 | -0.24% | 1288.8만 |
|---|
| 2026.04.16 | ₩25,882 | ₩26,197 | ₩24,616 | ₩26,050 | +0.65% | 1014.7만 |
|---|
| 2026.04.15 | ₩25,259 | ₩25,795 | ₩24,683 | ₩25,568 | +1.22% | 973.8만 |
|---|
| 2026.04.14 | ₩25,621 | ₩26,043 | ₩24,743 | ₩25,032 | -2.30% | 1575.5만 |
|---|
| 2026.04.13 | ₩24,187 | ₩25,635 | ₩23,960 | ₩25,072 | +3.66% | 1117.8만 |
|---|
| 2026.04.10 | ₩24,764 | ₩25,407 | ₩24,422 | ₩24,549 | -0.87% | 1646만 |
|---|
| 2026.04.09 | ₩23,866 | ₩24,790 | ₩23,169 | ₩24,094 | +0.95% | 1275.5만 |
|---|
| 2026.04.08 | ₩23,598 | ₩24,127 | ₩23,236 | ₩23,665 | +0.28% | 1466만 |
|---|
| 2026.04.07 | ₩21,521 | ₩22,673 | ₩20,770 | ₩22,553 | +4.79% | 923.3만 |
|---|
| 2026.04.06 | ₩21,749 | ₩22,512 | ₩21,682 | ₩21,829 | +0.37% | 791.7만 |
|---|
| 2026.04.02 | ₩19,712 | ₩21,816 | ₩19,323 | ₩21,749 | +10.33% | 1202.4만 |
|---|
| 2026.04.01 | ₩20,234 | ₩20,878 | ₩20,033 | ₩20,502 | +1.32% | 1043만 |
|---|
| 2026.03.31 | ₩19,310 | ₩20,147 | ₩18,693 | ₩20,047 | +3.82% | 1373만 |
|---|
| 2026.03.30 | ₩20,375 | ₩20,583 | ₩18,171 | ₩18,640 | -8.52% | 1517.8만 |
|---|
| 2026.03.27 | ₩20,904 | ₩20,965 | ₩19,953 | ₩20,194 | -3.40% | 791.6만 |
|---|
| 2026.03.26 | ₩22,512 | ₩22,740 | ₩20,978 | ₩21,159 | -6.01% | 799.3만 |
|---|
| 2026.03.25 | ₩23,247 | ₩23,852 | ₩22,573 | ₩22,847 | -1.72% | 997.4만 |
|---|
| 2026.03.24 | ₩21,976 | ₩22,821 | ₩21,246 | ₩22,579 | +2.74% | 844.6만 |
|---|
| 2026.03.23 | ₩21,541 | ₩22,807 | ₩21,541 | ₩22,218 | +3.14% | 1062만 |
|---|
| 2026.03.20 | ₩21,802 | ₩21,842 | ₩20,717 | ₩21,186 | -2.83% | 1153.9만 |
|---|
| 2026.03.19 | ₩21,373 | ₩22,419 | ₩20,817 | ₩22,084 | +3.32% | 1366.3만 |
|---|
| 2026.03.18 | ₩21,789 | ₩22,713 | ₩21,655 | ₩21,909 | +0.55% | 878.1만 |
|---|
| 2026.03.17 | ₩22,311 | ₩22,573 | ₩21,924 | ₩22,003 | -1.38% | 900.9만 |
|---|
| 2026.03.16 | ₩22,881 | ₩23,115 | ₩22,204 | ₩22,740 | -0.61% | 864.2만 |
|---|
| 2026.03.13 | ₩22,177 | ₩22,613 | ₩21,702 | ₩22,097 | -0.36% | 1020.8만 |
|---|
| 2026.03.12 | ₩21,534 | ₩21,842 | ₩20,891 | ₩21,762 | +1.06% | 1710.8만 |
|---|
| 2026.03.11 | ₩21,320 | ₩22,472 | ₩21,079 | ₩22,164 | +3.96% | 1854.6만 |
|---|
| 2026.03.10 | ₩20,516 | ₩21,213 | ₩19,765 | ₩20,717 | +0.98% | 1372.4만 |
|---|
| 2026.03.09 | ₩19,631 | ₩20,429 | ₩19,290 | ₩20,315 | +3.48% | 1264.7만 |
|---|
| 2026.03.06 | ₩20,824 | ₩21,420 | ₩19,832 | ₩19,913 | -4.38% | 1385.3만 |
|---|
| 2026.03.05 | ₩20,904 | ₩21,494 | ₩20,348 | ₩21,440 | +2.56% | 1233.1만 |
|---|
| 2026.03.04 | ₩21,400 | ₩21,923 | ₩21,159 | ₩21,226 | -0.81% | 1062.2만 |
|---|
| 2026.03.03 | ₩21,440 | ₩21,856 | ₩20,167 | ₩20,502 | -4.37% | 2607.1만 |
|---|
| 2026.03.02 | ₩22,204 | ₩23,276 | ₩21,521 | ₩22,097 | -0.48% | 1524만 |
|---|
| 2026.02.27 | ₩23,209 | ₩23,316 | ₩21,856 | ₩22,740 | -2.02% | 1399.4만 |
|---|
| 2026.02.26 | ₩24,161 | ₩24,509 | ₩23,316 | ₩24,094 | -0.28% | 881.9만 |
|---|
| 2026.02.25 | ₩24,254 | ₩24,764 | ₩23,638 | ₩24,228 | -0.11% | 822.9만 |
|---|
| 2026.02.24 | ₩22,512 | ₩24,147 | ₩21,909 | ₩23,946 | +6.37% | 1355.5만 |
|---|
| 2026.02.23 | ₩22,780 | ₩23,169 | ₩22,244 | ₩22,633 | -0.65% | 1072.3만 |
|---|
| 2026.02.20 | ₩23,852 | ₩24,352 | ₩22,633 | ₩23,182 | -2.81% | 1132.8만 |
|---|
| 2026.02.19 | ₩22,780 | ₩24,147 | ₩22,472 | ₩24,094 | +5.76% | 1320.7만 |
|---|
| 2026.02.18 | ₩23,062 | ₩23,960 | ₩22,733 | ₩23,142 | +0.35% | 512.7만 |
|---|
| 2026.02.17 | ₩23,450 | ₩24,080 | ₩22,593 | ₩23,089 | -1.54% | 917.2만 |
|---|
| 2026.02.13 | ₩23,584 | ₩24,804 | ₩23,094 | ₩23,906 | +1.36% | 824.6만 |
|---|
| 2026.02.12 | ₩24,201 | ₩24,683 | ₩22,928 | ₩23,424 | -3.21% | 815.1만 |
|---|
| 2026.02.11 | ₩24,522 | ₩24,710 | ₩23,457 | ₩24,241 | -1.15% | 664만 |
|---|
| 2026.02.10 | ₩24,844 | ₩25,541 | ₩24,187 | ₩24,295 | -2.21% | 895.4만 |
|---|
| 2026.02.09 | ₩22,191 | ₩25,045 | ₩22,124 | ₩24,857 | +12.02% | 1609.6만 |
|---|
| 2026.02.06 | ₩20,904 | ₩22,693 | ₩20,576 | ₩22,526 | +7.76% | 1819.1만 |
|---|
| 2026.02.05 | ₩20,824 | ₩21,829 | ₩19,712 | ₩19,852 | -4.67% | 1699.9만 |
|---|
| 2026.02.04 | ₩23,343 | ₩23,410 | ₩21,065 | ₩21,641 | -7.29% | 1423.9만 |
|---|
| 2026.02.03 | ₩24,308 | ₩25,112 | ₩22,472 | ₩23,772 | -2.21% | 1027.9만 |
|---|
| 2026.02.02 | ₩23,665 | ₩24,737 | ₩23,330 | ₩23,946 | +1.19% | 1056.2만 |
|---|
| 2026.01.30 | ₩24,991 | ₩25,333 | ₩23,678 | ₩24,107 | -3.54% | 1313.1만 |
|---|
| 2026.01.29 | ₩25,943 | ₩26,010 | ₩24,388 | ₩25,246 | -2.69% | 1158.4만 |
|---|
| 2026.01.28 | ₩26,827 | ₩26,881 | ₩25,903 | ₩26,117 | -2.65% | 1023.9만 |
|---|
| 2026.01.27 | ₩25,996 | ₩26,814 | ₩25,460 | ₩26,720 | +2.78% | 1662.4만 |
|---|
| 2026.01.26 | ₩25,501 | ₩26,573 | ₩25,125 | ₩25,527 | +0.11% | 1481.5만 |
|---|
| 2026.01.23 | ₩24,107 | ₩25,728 | ₩23,357 | ₩25,179 | +4.45% | 1225만 |
|---|
| 2026.01.22 | ₩24,790 | ₩25,407 | ₩23,913 | ₩24,228 | -2.27% | 947.5만 |
|---|
| 2026.01.21 | ₩24,790 | ₩25,561 | ₩23,933 | ₩24,388 | -1.62% | 812만 |
|---|
| 2026.01.20 | ₩24,422 | ₩24,857 | ₩23,839 | ₩24,603 | +0.74% | 923.4만 |
|---|
| 2026.01.16 | ₩24,335 | ₩25,434 | ₩24,094 | ₩25,313 | +4.02% | 1289만 |
|---|
| 2026.01.15 | ₩24,496 | ₩25,011 | ₩23,564 | ₩24,228 | -1.09% | 1167만 |
|---|
| 2026.01.14 | ₩24,067 | ₩24,455 | ₩23,464 | ₩24,013 | -0.22% | 782만 |
|---|
| 2026.01.13 | ₩24,107 | ₩24,362 | ₩23,209 | ₩24,161 | +0.22% | 918만 |
|---|
| 2026.01.12 | ₩22,800 | ₩24,120 | ₩22,606 | ₩23,424 | +2.73% | 1538.7만 |
|---|
| 2026.01.09 | ₩22,646 | ₩23,290 | ₩22,029 | ₩22,968 | +1.42% | 858.8만 |
|---|
| 2026.01.08 | ₩21,708 | ₩22,512 | ₩21,373 | ₩22,352 | +2.96% | 600.7만 |
|---|
| 2026.01.07 | ₩22,244 | ₩22,512 | ₩21,762 | ₩21,762 | -2.17% | 634.3만 |
|---|
| 2026.01.06 | ₩22,767 | ₩23,115 | ₩22,285 | ₩22,499 | -1.18% | 1130.6만 |
|---|
| 2026.01.05 | ₩21,950 | ₩22,787 | ₩21,842 | ₩22,419 | +2.14% | 1126.9만 |
|---|
| 2026.01.02 | ₩19,805 | ₩21,621 | ₩19,685 | ₩21,427 | +8.19% | 1172.4만 |
|---|
| 2025.12.31 | ₩19,658 | ₩19,980 | ₩19,377 | ₩19,511 | -0.75% | 534.6만 |
|---|
| 2025.12.30 | ₩20,174 | ₩20,382 | ₩19,558 | ₩19,578 | -2.96% | 620.2만 |
|---|
| 2025.12.29 | ₩20,208 | ₩20,971 | ₩19,899 | ₩20,208 | 0.00% | 634.8만 |
|---|
| 2025.12.26 | ₩20,878 | ₩20,904 | ₩20,281 | ₩20,489 | -1.86% | 472.7만 |
|---|
| 2025.12.24 | ₩20,837 | ₩20,971 | ₩20,563 | ₩20,864 | +0.13% | 246.4만 |
|---|
| 2025.12.23 | ₩20,904 | ₩21,347 | ₩20,583 | ₩20,744 | -0.77% | 539.5만 |
|---|
| 2025.12.22 | ₩21,447 | ₩21,688 | ₩21,052 | ₩21,159 | -1.34% | 970만 |
|---|
| 2025.12.19 | ₩19,846 | ₩21,280 | ₩19,846 | ₩20,904 | +5.33% | 2061.9만 |
|---|
| 2025.12.18 | ₩19,383 | ₩19,986 | ₩19,162 | ₩19,511 | +0.66% | 1518.1만 |
|---|
| 2025.12.17 | ₩20,208 | ₩20,703 | ₩17,896 | ₩18,184 | -10.01% | 2026.2만 |
|---|
| 2025.12.16 | ₩20,154 | ₩20,449 | ₩18,961 | ₩19,738 | -2.06% | 2448.5만 |
|---|
| 2025.12.15 | ₩22,110 | ₩22,124 | ₩20,248 | ₩20,476 | -7.39% | 1345.1만 |
|---|
| 2025.12.12 | ₩23,269 | ₩23,692 | ₩21,869 | ₩22,151 | -4.81% | 1271.3만 |
|---|
| 2025.12.11 | ₩22,499 | ₩23,410 | ₩21,943 | ₩23,316 | +3.63% | 712.7만 |
|---|
| 2025.12.10 | ₩23,450 | ₩23,785 | ₩22,807 | ₩23,223 | -0.97% | 652.2만 |
|---|
| 2025.12.09 | ₩22,981 | ₩24,060 | ₩22,834 | ₩23,437 | +1.98% | 1034.7만 |
|---|
| 2025.12.08 | ₩23,544 | ₩24,094 | ₩23,176 | ₩23,705 | +0.68% | 1149.7만 |
|---|
| 2025.12.05 | ₩22,687 | ₩23,001 | ₩22,043 | ₩22,928 | +1.06% | 712만 |
|---|
| 2025.12.04 | ₩21,976 | ₩23,229 | ₩21,809 | ₩22,888 | +4.15% | 1071.4만 |
|---|
| 2025.12.03 | ₩21,058 | ₩22,412 | ₩20,543 | ₩22,177 | +5.31% | 779만 |
|---|
| 2025.12.02 | ₩22,325 | ₩22,727 | ₩21,146 | ₩21,199 | -5.04% | 908.8만 |
|---|
| 2025.12.01 | ₩21,795 | ₩22,526 | ₩21,601 | ₩22,231 | +2.00% | 781.5만 |
|---|
| 2025.11.28 | ₩21,909 | ₩22,727 | ₩21,816 | ₩22,633 | +3.30% | 662.6만 |
|---|
| 2025.11.26 | ₩21,079 | ₩22,144 | ₩20,931 | ₩21,682 | +2.86% | 1314.7만 |
|---|
| 2025.11.25 | ₩20,837 | ₩20,945 | ₩19,390 | ₩20,837 | 0.00% | 973.4만 |
|---|
| 2025.11.24 | ₩19,779 | ₩21,347 | ₩19,658 | ₩21,105 | +6.71% | 1529.4만 |
|---|
| 2025.11.21 | ₩20,208 | ₩20,435 | ₩18,620 | ₩19,738 | -2.32% | 1602.5만 |
|---|
| 2025.11.20 | ₩21,675 | ₩22,378 | ₩20,020 | ₩20,315 | -6.28% | 1539.1만 |
|---|
| 2025.11.19 | ₩20,904 | ₩21,809 | ₩20,100 | ₩20,623 | -1.35% | 1275.4만 |
|---|
| 2025.11.18 | ₩19,470 | ₩21,440 | ₩19,310 | ₩20,677 | +6.19% | 1634.2만 |
|---|
| 2025.11.17 | ₩19,537 | ₩20,623 | ₩19,182 | ₩19,819 | +1.44% | 1307.8만 |
|---|
| 2025.11.14 | ₩19,698 | ₩21,373 | ₩19,028 | ₩20,006 | +1.56% | 2195.6만 |
|---|
| 2025.11.13 | ₩21,534 | ₩21,628 | ₩19,939 | ₩20,315 | -5.66% | 2300.3만 |
|---|
| 2025.11.12 | ₩23,651 | ₩23,906 | ₩21,347 | ₩22,030 | -6.86% | 2310.6만 |
|---|
| 2025.11.11 | ₩24,804 | ₩24,965 | ₩22,754 | ₩23,209 | -6.43% | 2386.5만 |
|---|
| 2025.11.10 | ₩27,832 | ₩28,335 | ₩25,454 | ₩25,849 | -7.13% | 1394.8만 |
|---|
| 2025.11.07 | ₩26,217 | ₩27,517 | ₩25,621 | ₩27,055 | +3.19% | 1412.8만 |
|---|
| 2025.11.06 | ₩29,306 | ₩29,306 | ₩25,527 | ₩27,591 | -5.85% | 1760.1만 |
|---|
| 2025.11.05 | ₩29,574 | ₩30,137 | ₩28,549 | ₩29,212 | -1.22% | 1518.9만 |
|---|
| 2025.11.04 | ₩29,306 | ₩30,532 | ₩28,650 | ₩29,132 | -0.59% | 1275.8만 |
|---|
| 2025.11.03 | ₩30,599 | ₩31,665 | ₩29,212 | ₩30,686 | +0.28% | 2898.1만 |
|---|
| 2025.10.31 | ₩29,447 | ₩29,882 | ₩27,993 | ₩28,864 | -1.98% | 2125.3만 |
|---|
| 2025.10.30 | ₩27,397 | ₩29,641 | ₩26,707 | ₩27,792 | +1.44% | 4596.3만 |
|---|
| 2025.10.29 | ₩27,591 | ₩28,080 | ₩26,827 | ₩27,832 | +0.87% | 1678.7만 |
|---|
| 2025.10.28 | ₩26,827 | ₩28,167 | ₩26,633 | ₩26,921 | +0.35% | 2218.1만 |
|---|
| 2025.10.27 | ₩26,130 | ₩26,720 | ₩25,300 | ₩26,626 | +1.90% | 1319.9만 |
|---|
| 2025.10.24 | ₩25,018 | ₩26,117 | ₩24,607 | ₩25,916 | +3.59% | 1656.6만 |
|---|
| 2025.10.23 | ₩23,946 | ₩24,362 | ₩22,660 | ₩24,201 | +1.06% | 1561.1만 |
|---|
| 2025.10.22 | ₩26,130 | ₩26,264 | ₩22,747 | ₩23,852 | -8.72% | 2322.4만 |
|---|
| 2025.10.21 | ₩26,104 | ₩26,385 | ₩24,710 | ₩25,769 | -1.28% | 2444만 |
|---|
| 2025.10.20 | ₩25,943 | ₩26,130 | ₩24,965 | ₩25,206 | -2.84% | 1155만 |
|---|
| 2025.10.17 | ₩25,005 | ₩25,873 | ₩24,482 | ₩25,460 | +1.82% | 1967.7만 |
|---|
| 2025.10.16 | ₩26,666 | ₩27,283 | ₩25,594 | ₩26,358 | -1.16% | 2300.7만 |
|---|
| 2025.10.15 | ₩26,050 | ₩27,042 | ₩25,795 | ₩26,720 | +2.57% | 1858.2만 |
|---|
| 2025.10.14 | ₩25,568 | ₩25,830 | ₩24,221 | ₩25,380 | -0.73% | 1266만 |
|---|
| 2025.10.13 | ₩25,460 | ₩25,996 | ₩24,616 | ₩25,742 | +1.11% | 1970.6만 |
|---|
| 2025.10.10 | ₩24,522 | ₩25,876 | ₩24,153 | ₩24,817 | +1.20% | 3731.5만 |
|---|