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 | ₩20,887 | ₩21,001 | ₩20,234 | ₩20,666 | -1.06% | 697.7만 |
| 2026.10.08 | ₩21,102 | ₩21,155 | ₩19,888 | ₩20,599 | -2.38% | 1570.4만 |
| 2026.10.07 | ₩21,564 | ₩22,101 | ₩21,001 | ₩21,377 | -0.87% | 934.8만 |
| 2026.10.06 | ₩22,530 | ₩22,745 | ₩22,128 | ₩22,369 | -0.71% | 937.4만 |
| 2026.10.05 | ₩22,061 | ₩22,517 | ₩21,296 | ₩22,262 | +0.91% | 1472.5만 |
| 2026.10.02 | ₩22,356 | ₩22,973 | ₩21,792 | ₩22,061 | -1.32% | 1019.7만 |
| 2026.10.01 | ₩21,457 | ₩22,101 | ₩20,800 | ₩21,926 | +2.19% | 1554.4만 |
| 2026.09.30 | ₩22,034 | ₩22,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,430 |
| -2.74% |
| 970.2만 |
| 2026.09.29 | ₩22,490 | ₩22,999 | ₩21,766 | ₩21,873 | -2.74% | 1368.6만 |
|---|
| 2026.09.28 | ₩22,919 | ₩23,214 | ₩22,040 | ₩22,154 | -3.34% | 916.1만 |
|---|
| 2026.09.25 | ₩24,542 | ₩24,716 | ₩23,187 | ₩23,254 | -5.25% | 881.9만 |
|---|
| 2026.09.24 | ₩23,925 | ₩25,018 | ₩23,737 | ₩24,300 | +1.57% | 1299.9만 |
|---|
| 2026.09.23 | ₩25,105 | ₩25,635 | ₩24,179 | ₩24,273 | -3.31% | 910.1만 |
|---|
| 2026.09.22 | ₩24,622 | ₩25,413 | ₩24,287 | ₩25,199 | +2.34% | 1004.6만 |
|---|
| 2026.09.21 | ₩24,032 | ₩25,004 | ₩23,643 | ₩24,622 | +2.46% | 1136.5만 |
|---|
| 2026.09.18 | ₩23,831 | ₩24,179 | ₩22,946 | ₩24,126 | +1.24% | 1399.7만 |
|---|
| 2026.09.17 | ₩24,123 | ₩24,126 | ₩22,610 | ₩22,986 | -4.71% | 1610.7만 |
|---|
| 2026.09.16 | ₩21,967 | ₩23,315 | ₩21,967 | ₩22,637 | +3.05% | 1234.9만 |
|---|
| 2026.09.15 | ₩22,584 | ₩22,731 | ₩21,471 | ₩21,511 | -4.75% | 1133.4만 |
|---|
| 2026.09.14 | ₩22,865 | ₩23,556 | ₩22,624 | ₩22,745 | -0.53% | 1001.8만 |
|---|
| 2026.09.11 | ₩23,563 | ₩24,649 | ₩23,522 | ₩24,059 | +2.11% | 898.2만 |
|---|
| 2026.09.10 | ₩23,619 | ₩24,280 | ₩23,120 | ₩23,294 | -1.37% | 909.7만 |
|---|
| 2026.09.09 | ₩25,145 | ₩25,407 | ₩23,938 | ₩24,260 | -3.52% | 1006.3만 |
|---|
| 2026.09.08 | ₩24,338 | ₩25,614 | ₩24,206 | ₩25,118 | +3.21% | 1338.4만 |
|---|
| 2026.09.04 | ₩23,656 | ₩24,495 | ₩23,603 | ₩23,992 | +1.42% | 848.6만 |
|---|
| 2026.09.03 | ₩22,543 | ₩24,019 | ₩22,175 | ₩24,005 | +6.48% | 1369만 |
|---|
| 2026.09.02 | ₩21,296 | ₩22,597 | ₩21,075 | ₩22,543 | +5.86% | 1297.7만 |
|---|
| 2026.09.01 | ₩21,162 | ₩21,913 | ₩20,934 | ₩21,551 | +1.84% | 1173.4만 |
|---|
| 2026.08.31 | ₩22,275 | ₩22,275 | ₩21,471 | ₩21,859 | -1.87% | 1081.5만 |
|---|
| 2026.08.28 | ₩23,294 | ₩23,402 | ₩21,732 | ₩22,141 | -4.95% | 1201.6만 |
|---|
| 2026.08.27 | ₩24,086 | ₩24,837 | ₩23,455 | ₩23,630 | -1.89% | 1505.3만 |
|---|
| 2026.08.26 | ₩23,831 | ₩24,045 | ₩23,154 | ₩23,361 | -1.97% | 697.9만 |
|---|
| 2026.08.25 | ₩23,851 | ₩24,414 | ₩23,496 | ₩24,179 | +1.38% | 865만 |
|---|
| 2026.08.24 | ₩23,428 | ₩23,898 | ₩22,993 | ₩23,160 | -1.14% | 1040.9만 |
|---|
| 2026.08.21 | ₩25,185 | ₩25,829 | ₩23,750 | ₩23,884 | -5.17% | 1290.8만 |
|---|
| 2026.08.20 | ₩25,333 | ₩25,675 | ₩23,985 | ₩24,662 | -2.65% | 1153.5만 |
|---|
| 2026.08.19 | ₩25,353 | ₩25,936 | ₩24,340 | ₩25,105 | -0.98% | 975.1만 |
|---|
| 2026.08.18 | ₩26,151 | ₩26,526 | ₩24,830 | ₩25,279 | -3.33% | 1378.1만 |
|---|
| 2026.08.17 | ₩27,116 | ₩27,492 | ₩26,432 | ₩26,996 | -0.45% | 1136.8만 |
|---|
| 2026.08.14 | ₩26,379 | ₩27,331 | ₩26,057 | ₩27,063 | +2.59% | 1019.8만 |
|---|
| 2026.08.13 | ₩27,639 | ₩28,685 | ₩26,272 | ₩26,526 | -4.03% | 1086.8만 |
|---|
| 2026.08.12 | ₩28,652 | ₩29,048 | ₩27,539 | ₩27,988 | -2.32% | 1236.8만 |
|---|
| 2026.08.11 | ₩27,210 | ₩27,572 | ₩26,111 | ₩26,500 | -2.61% | 801.3만 |
|---|
| 2026.08.10 | ₩28,109 | ₩28,230 | ₩26,057 | ₩26,070 | -7.25% | 1927.6만 |
|---|
| 2026.08.07 | ₩29,007 | ₩29,027 | ₩27,398 | ₩28,176 | -2.87% | 865.9만 |
|---|
| 2026.08.06 | ₩28,504 | ₩29,117 | ₩28,008 | ₩28,230 | -0.96% | 765.2만 |
|---|
| 2026.08.05 | ₩30,013 | ₩30,804 | ₩29,141 | ₩29,195 | -2.73% | 1155.6만 |
|---|
| 2026.08.04 | ₩30,617 | ₩31,649 | ₩30,040 | ₩30,590 | -0.09% | 1487.8만 |
|---|
| 2026.08.03 | ₩27,324 | ₩30,818 | ₩26,634 | ₩30,617 | +12.05% | 2374.1만 |
|---|
| 2026.07.31 | ₩30,791 | ₩30,845 | ₩27,720 | ₩27,787 | -9.76% | 1198만 |
|---|
| 2026.07.30 | ₩26,546 | ₩30,241 | ₩26,406 | ₩29,249 | +10.18% | 2258.8만 |
|---|
| 2026.07.29 | ₩28,035 | ₩28,203 | ₩24,025 | ₩24,300 | -13.32% | 3553.8만 |
|---|
| 2026.07.28 | ₩28,095 | ₩28,511 | ₩26,251 | ₩27,820 | -0.98% | 2767.1만 |
|---|
| 2026.07.27 | ₩29,974 | ₩30,442 | ₩27,344 | ₩27,814 | -7.21% | 984.2만 |
|---|
| 2026.07.24 | ₩31,676 | ₩31,763 | ₩30,201 | ₩30,509 | -3.68% | 823.7만 |
|---|
| 2026.07.23 | ₩31,301 | ₩32,970 | ₩31,059 | ₩32,132 | +2.66% | 729.3만 |
|---|
| 2026.07.22 | ₩31,689 | ₩33,004 | ₩31,515 | ₩31,676 | -0.04% | 512만 |
|---|
| 2026.07.21 | ₩30,670 | ₩33,071 | ₩30,563 | ₩32,199 | +4.98% | 1261.3만 |
|---|
| 2026.07.20 | ₩29,369 | ₩30,563 | ₩29,302 | ₩30,040 | +2.28% | 1259.3만 |
|---|
| 2026.07.17 | ₩27,230 | ₩28,766 | ₩26,674 | ₩28,082 | +3.13% | 929.7만 |
|---|
| 2026.07.16 | ₩29,839 | ₩29,839 | ₩27,814 | ₩28,189 | -5.53% | 690.5만 |
|---|
| 2026.07.15 | ₩29,732 | ₩30,677 | ₩28,545 | ₩30,469 | +2.48% | 845.8만 |
|---|
| 2026.07.14 | ₩31,207 | ₩31,488 | ₩29,436 | ₩29,624 | -5.07% | 677.8만 |
|---|
| 2026.07.13 | ₩30,771 | ₩31,032 | ₩29,322 | ₩30,456 | -1.02% | 818.3만 |
|---|
| 2026.07.10 | ₩31,649 | ₩32,440 | ₩30,731 | ₩31,502 | -0.47% | 659만 |
|---|
| 2026.07.09 | ₩32,561 | ₩33,057 | ₩31,609 | ₩31,837 | -2.22% | 847.2만 |
|---|
| 2026.07.08 | ₩28,712 | ₩31,770 | ₩28,525 | ₩31,515 | +9.76% | 1608만 |
|---|
| 2026.07.07 | ₩29,490 | ₩29,879 | ₩27,774 | ₩28,887 | -2.05% | 1169.7만 |
|---|
| 2026.07.06 | ₩29,859 | ₩31,066 | ₩29,664 | ₩30,576 | +2.40% | 943.7만 |
|---|
| 2026.07.02 | ₩32,119 | ₩32,119 | ₩28,236 | ₩28,739 | -10.52% | 1856.6만 |
|---|
| 2026.07.01 | ₩33,285 | ₩33,446 | ₩30,362 | ₩31,797 | -4.47% | 1814만 |
|---|
| 2026.06.30 | ₩34,358 | ₩34,960 | ₩33,084 | ₩34,318 | -0.12% | 1259만 |
|---|
| 2026.06.29 | ₩36,926 | ₩37,604 | ₩34,130 | ₩34,787 | -5.79% | 1137.1만 |
|---|
| 2026.06.26 | ₩35,383 | ₩37,389 | ₩34,586 | ₩36,477 | +3.09% | 2058.7만 |
|---|
| 2026.06.25 | ₩37,845 | ₩38,194 | ₩36,088 | ₩36,571 | -3.37% | 1028.2만 |
|---|
| 2026.06.24 | ₩39,052 | ₩39,085 | ₩36,256 | ₩37,268 | -4.57% | 1269.1만 |
|---|
| 2026.06.23 | ₩36,940 | ₩39,568 | ₩36,826 | ₩39,106 | +5.86% | 839만 |
|---|
| 2026.06.22 | ₩39,696 | ₩40,809 | ₩38,301 | ₩38,998 | -1.76% | 1060.2만 |
|---|
| 2026.06.18 | ₩39,052 | ₩40,292 | ₩38,328 | ₩39,106 | +0.14% | 1747.2만 |
|---|
| 2026.06.17 | ₩37,912 | ₩39,535 | ₩37,469 | ₩38,060 | +0.39% | 1318.5만 |
|---|
| 2026.06.16 | ₩37,657 | ₩38,998 | ₩37,416 | ₩37,657 | 0.00% | 857.9만 |
|---|
| 2026.06.15 | ₩37,905 | ₩38,676 | ₩37,014 | ₩37,845 | -0.16% | 1131.9만 |
|---|
| 2026.06.12 | ₩37,195 | ₩38,033 | ₩36,732 | ₩37,014 | -0.49% | 729.2만 |
|---|
| 2026.06.11 | ₩34,492 | ₩37,141 | ₩34,358 | ₩36,504 | +5.83% | 1198.6만 |
|---|
| 2026.06.10 | ₩35,740 | ₩36,853 | ₩33,849 | ₩34,452 | -3.60% | 1198.8만 |
|---|
| 2026.06.09 | ₩37,885 | ₩38,314 | ₩33,902 | ₩36,222 | -4.39% | 1230.8만 |
|---|
| 2026.06.08 | ₩35,364 | ₩36,665 | ₩34,787 | ₩36,410 | +2.96% | 789.2만 |
|---|
| 2026.06.05 | ₩36,362 | ₩36,464 | ₩33,768 | ₩34,667 | -4.66% | 1342.6만 |
|---|
| 2026.06.04 | ₩37,335 | ₩38,227 | ₩36,786 | ₩37,429 | +0.25% | 883.4만 |
|---|
| 2026.06.03 | ₩38,516 | ₩39,830 | ₩38,239 | ₩38,797 | +0.73% | 1196.9만 |
|---|
| 2026.06.02 | ₩38,891 | ₩40,849 | ₩38,757 | ₩38,958 | +0.17% | 2058.3만 |
|---|
| 2026.06.01 | ₩35,921 | ₩39,012 | ₩35,404 | ₩38,288 | +6.59% | 1730.9만 |
|---|
| 2026.05.29 | ₩37,148 | ₩37,282 | ₩35,444 | ₩36,008 | -3.07% | 1529.5만 |
|---|
| 2026.05.28 | ₩36,504 | ₩37,805 | ₩36,195 | ₩37,228 | +1.98% | 1554.4만 |
|---|
| 2026.05.27 | ₩35,290 | ₩37,148 | ₩34,895 | ₩36,477 | +3.36% | 1625.8만 |
|---|
| 2026.05.26 | ₩35,471 | ₩35,981 | ₩34,586 | ₩35,364 | -0.30% | 1885.9만 |
|---|
| 2026.05.22 | ₩33,560 | ₩34,372 | ₩32,742 | ₩33,875 | +0.94% | 1158.5만 |
|---|
| 2026.05.21 | ₩31,368 | ₩33,607 | ₩31,368 | ₩33,285 | +6.11% | 1449.7만 |
|---|
| 2026.05.20 | ₩31,260 | ₩31,636 | ₩30,556 | ₩31,086 | -0.56% | 661.7만 |
|---|
| 2026.05.19 | ₩30,826 | ₩31,180 | ₩29,255 | ₩30,737 | -0.29% | 1249.3만 |
|---|
| 2026.05.18 | ₩32,407 | ₩32,407 | ₩30,328 | ₩31,609 | -2.46% | 1052만 |
|---|
| 2026.05.15 | ₩32,186 | ₩32,990 | ₩31,341 | ₩32,467 | +0.87% | 1014.7만 |
|---|
| 2026.05.14 | ₩32,206 | ₩33,755 | ₩31,636 | ₩33,419 | +3.77% | 1751.9만 |
|---|
| 2026.05.13 | ₩32,280 | ₩32,622 | ₩30,979 | ₩32,186 | -0.29% | 1634.1만 |
|---|
| 2026.05.12 | ₩29,799 | ₩30,709 | ₩29,088 | ₩30,563 | +2.57% | 1009.7만 |
|---|
| 2026.05.11 | ₩30,040 | ₩31,931 | ₩29,396 | ₩30,778 | +2.46% | 1399.4만 |
|---|
| 2026.05.08 | ₩30,932 | ₩31,381 | ₩29,852 | ₩30,737 | -0.63% | 1483.1만 |
|---|
| 2026.05.07 | ₩30,100 | ₩30,845 | ₩27,908 | ₩29,986 | -0.38% | 3721.7만 |
|---|
| 2026.05.06 | ₩31,542 | ₩33,540 | ₩31,421 | ₩33,031 | +4.72% | 3939.5만 |
|---|
| 2026.05.05 | ₩28,431 | ₩30,087 | ₩28,256 | ₩29,758 | +4.67% | 1401만 |
|---|
| 2026.05.04 | ₩27,192 | ₩28,913 | ₩27,023 | ₩28,297 | +4.06% | 1622.8만 |
|---|
| 2026.05.01 | ₩26,969 | ₩28,109 | ₩26,714 | ₩27,291 | +1.19% | 1167.7만 |
|---|
| 2026.04.30 | ₩26,821 | ₩27,626 | ₩26,553 | ₩26,821 | 0.00% | 1563.5만 |
|---|
| 2026.04.29 | ₩27,036 | ₩27,143 | ₩26,058 | ₩26,231 | -2.98% | 1146.5만 |
|---|
| 2026.04.28 | ₩25,863 | ₩26,982 | ₩25,749 | ₩26,848 | +3.81% | 1493.5만 |
|---|
| 2026.04.27 | ₩28,109 | ₩28,672 | ₩27,599 | ₩28,297 | +0.67% | 1898.7만 |
|---|
| 2026.04.24 | ₩28,873 | ₩29,115 | ₩27,747 | ₩28,002 | -3.02% | 1501.7만 |
|---|
| 2026.04.23 | ₩28,069 | ₩29,141 | ₩27,351 | ₩27,908 | -0.57% | 1675.7만 |
|---|
| 2026.04.22 | ₩28,605 | ₩28,979 | ₩28,256 | ₩28,417 | -0.66% | 1527.8만 |
|---|
| 2026.04.21 | ₩27,371 | ₩28,498 | ₩26,298 | ₩27,854 | +1.76% | 2434.3만 |
|---|
| 2026.04.20 | ₩26,298 | ₩26,942 | ₩26,104 | ₩26,647 | +1.33% | 1188만 |
|---|
| 2026.04.17 | ₩26,685 | ₩26,882 | ₩26,070 | ₩26,620 | -0.24% | 1288.8만 |
|---|
| 2026.04.16 | ₩25,903 | ₩26,218 | ₩24,635 | ₩26,070 | +0.65% | 1014.7만 |
|---|
| 2026.04.15 | ₩25,279 | ₩25,816 | ₩24,703 | ₩25,588 | +1.22% | 973.8만 |
|---|
| 2026.04.14 | ₩25,641 | ₩26,064 | ₩24,763 | ₩25,051 | -2.30% | 1575.5만 |
|---|
| 2026.04.13 | ₩24,206 | ₩25,655 | ₩23,978 | ₩25,091 | +3.66% | 1117.8만 |
|---|
| 2026.04.10 | ₩24,783 | ₩25,427 | ₩24,441 | ₩24,568 | -0.87% | 1646만 |
|---|
| 2026.04.09 | ₩23,884 | ₩24,810 | ₩23,187 | ₩24,112 | +0.95% | 1275.5만 |
|---|
| 2026.04.08 | ₩23,616 | ₩24,146 | ₩23,254 | ₩23,683 | +0.28% | 1466만 |
|---|
| 2026.04.07 | ₩21,538 | ₩22,691 | ₩20,787 | ₩22,570 | +4.79% | 923.3만 |
|---|
| 2026.04.06 | ₩21,766 | ₩22,530 | ₩21,699 | ₩21,846 | +0.37% | 791.7만 |
|---|
| 2026.04.02 | ₩19,727 | ₩21,833 | ₩19,338 | ₩21,766 | +10.33% | 1202.4만 |
|---|
| 2026.04.01 | ₩20,250 | ₩20,894 | ₩20,049 | ₩20,518 | +1.32% | 1043만 |
|---|
| 2026.03.31 | ₩19,325 | ₩20,163 | ₩18,708 | ₩20,062 | +3.82% | 1373만 |
|---|
| 2026.03.30 | ₩20,391 | ₩20,599 | ₩18,185 | ₩18,654 | -8.52% | 1517.8만 |
|---|
| 2026.03.27 | ₩20,921 | ₩20,981 | ₩19,969 | ₩20,210 | -3.40% | 791.6만 |
|---|
| 2026.03.26 | ₩22,530 | ₩22,758 | ₩20,994 | ₩21,175 | -6.01% | 799.3만 |
|---|
| 2026.03.25 | ₩23,265 | ₩23,871 | ₩22,590 | ₩22,865 | -1.72% | 997.4만 |
|---|
| 2026.03.24 | ₩21,994 | ₩22,838 | ₩21,263 | ₩22,597 | +2.74% | 844.6만 |
|---|
| 2026.03.23 | ₩21,558 | ₩22,825 | ₩21,558 | ₩22,235 | +3.14% | 1062만 |
|---|
| 2026.03.20 | ₩21,819 | ₩21,859 | ₩20,733 | ₩21,202 | -2.83% | 1153.9만 |
|---|
| 2026.03.19 | ₩21,390 | ₩22,436 | ₩20,834 | ₩22,101 | +3.32% | 1366.3만 |
|---|
| 2026.03.18 | ₩21,806 | ₩22,731 | ₩21,672 | ₩21,926 | +0.55% | 878.1만 |
|---|
| 2026.03.17 | ₩22,329 | ₩22,590 | ₩21,941 | ₩22,020 | -1.38% | 900.9만 |
|---|
| 2026.03.16 | ₩22,899 | ₩23,133 | ₩22,222 | ₩22,758 | -0.61% | 864.2만 |
|---|
| 2026.03.13 | ₩22,195 | ₩22,631 | ₩21,719 | ₩22,114 | -0.36% | 1020.8만 |
|---|
| 2026.03.12 | ₩21,551 | ₩21,859 | ₩20,907 | ₩21,779 | +1.06% | 1710.8만 |
|---|
| 2026.03.11 | ₩21,336 | ₩22,490 | ₩21,095 | ₩22,181 | +3.96% | 1854.6만 |
|---|
| 2026.03.10 | ₩20,532 | ₩21,229 | ₩19,781 | ₩20,733 | +0.98% | 1372.4만 |
|---|
| 2026.03.09 | ₩19,647 | ₩20,445 | ₩19,305 | ₩20,331 | +3.48% | 1264.7만 |
|---|
| 2026.03.06 | ₩20,840 | ₩21,437 | ₩19,848 | ₩19,928 | -4.38% | 1385.3만 |
|---|
| 2026.03.05 | ₩20,921 | ₩21,511 | ₩20,364 | ₩21,457 | +2.56% | 1233.1만 |
|---|
| 2026.03.04 | ₩21,417 | ₩21,940 | ₩21,175 | ₩21,243 | -0.81% | 1062.2만 |
|---|
| 2026.03.03 | ₩21,457 | ₩21,873 | ₩20,183 | ₩20,518 | -4.37% | 2607.1만 |
|---|
| 2026.03.02 | ₩22,222 | ₩23,294 | ₩21,538 | ₩22,114 | -0.48% | 1524만 |
|---|
| 2026.02.27 | ₩23,227 | ₩23,335 | ₩21,873 | ₩22,758 | -2.02% | 1399.4만 |
|---|
| 2026.02.26 | ₩24,179 | ₩24,528 | ₩23,335 | ₩24,112 | -0.28% | 881.9만 |
|---|
| 2026.02.25 | ₩24,273 | ₩24,783 | ₩23,656 | ₩24,247 | -0.11% | 822.9만 |
|---|
| 2026.02.24 | ₩22,530 | ₩24,166 | ₩21,926 | ₩23,965 | +6.37% | 1355.5만 |
|---|
| 2026.02.23 | ₩22,798 | ₩23,187 | ₩22,262 | ₩22,651 | -0.65% | 1072.3만 |
|---|
| 2026.02.20 | ₩23,871 | ₩24,371 | ₩22,651 | ₩23,201 | -2.81% | 1132.8만 |
|---|
| 2026.02.19 | ₩22,798 | ₩24,166 | ₩22,490 | ₩24,112 | +5.76% | 1320.7만 |
|---|
| 2026.02.18 | ₩23,080 | ₩23,978 | ₩22,751 | ₩23,160 | +0.35% | 512.7만 |
|---|
| 2026.02.17 | ₩23,469 | ₩24,099 | ₩22,610 | ₩23,107 | -1.54% | 917.2만 |
|---|
| 2026.02.13 | ₩23,603 | ₩24,823 | ₩23,112 | ₩23,925 | +1.36% | 824.6만 |
|---|
| 2026.02.12 | ₩24,220 | ₩24,703 | ₩22,946 | ₩23,442 | -3.21% | 815.1만 |
|---|
| 2026.02.11 | ₩24,542 | ₩24,729 | ₩23,475 | ₩24,260 | -1.15% | 664만 |
|---|
| 2026.02.10 | ₩24,863 | ₩25,561 | ₩24,206 | ₩24,314 | -2.21% | 895.4만 |
|---|
| 2026.02.09 | ₩22,208 | ₩25,065 | ₩22,141 | ₩24,877 | +12.02% | 1609.6만 |
|---|
| 2026.02.06 | ₩20,921 | ₩22,711 | ₩20,592 | ₩22,543 | +7.76% | 1819.1만 |
|---|
| 2026.02.05 | ₩20,840 | ₩21,846 | ₩19,727 | ₩19,868 | -4.67% | 1699.9만 |
|---|
| 2026.02.04 | ₩23,361 | ₩23,428 | ₩21,082 | ₩21,658 | -7.29% | 1423.9만 |
|---|
| 2026.02.03 | ₩24,327 | ₩25,132 | ₩22,490 | ₩23,791 | -2.21% | 1027.9만 |
|---|
| 2026.02.02 | ₩23,683 | ₩24,756 | ₩23,348 | ₩23,965 | +1.19% | 1056.2만 |
|---|
| 2026.01.30 | ₩25,011 | ₩25,353 | ₩23,697 | ₩24,126 | -3.54% | 1313.1만 |
|---|
| 2026.01.29 | ₩25,963 | ₩26,030 | ₩24,407 | ₩25,266 | -2.69% | 1158.4만 |
|---|
| 2026.01.28 | ₩26,848 | ₩26,902 | ₩25,923 | ₩26,137 | -2.65% | 1023.9만 |
|---|
| 2026.01.27 | ₩26,017 | ₩26,835 | ₩25,480 | ₩26,741 | +2.78% | 1662.4만 |
|---|
| 2026.01.26 | ₩25,521 | ₩26,593 | ₩25,145 | ₩25,547 | +0.11% | 1481.5만 |
|---|
| 2026.01.23 | ₩24,126 | ₩25,749 | ₩23,375 | ₩25,199 | +4.45% | 1225만 |
|---|
| 2026.01.22 | ₩24,810 | ₩25,427 | ₩23,931 | ₩24,247 | -2.27% | 947.5만 |
|---|
| 2026.01.21 | ₩24,810 | ₩25,581 | ₩23,952 | ₩24,407 | -1.62% | 812만 |
|---|
| 2026.01.20 | ₩24,441 | ₩24,877 | ₩23,858 | ₩24,622 | +0.74% | 923.4만 |
|---|
| 2026.01.16 | ₩24,354 | ₩25,454 | ₩24,112 | ₩25,333 | +4.02% | 1289만 |
|---|
| 2026.01.15 | ₩24,515 | ₩25,031 | ₩23,583 | ₩24,247 | -1.09% | 1167만 |
|---|
| 2026.01.14 | ₩24,086 | ₩24,475 | ₩23,482 | ₩24,032 | -0.22% | 782만 |
|---|
| 2026.01.13 | ₩24,126 | ₩24,381 | ₩23,227 | ₩24,179 | +0.22% | 918만 |
|---|
| 2026.01.12 | ₩22,818 | ₩24,139 | ₩22,624 | ₩23,442 | +2.73% | 1538.7만 |
|---|
| 2026.01.09 | ₩22,664 | ₩23,308 | ₩22,046 | ₩22,986 | +1.42% | 858.8만 |
|---|
| 2026.01.08 | ₩21,725 | ₩22,530 | ₩21,390 | ₩22,369 | +2.96% | 600.7만 |
|---|
| 2026.01.07 | ₩22,262 | ₩22,530 | ₩21,779 | ₩21,779 | -2.17% | 634.3만 |
|---|
| 2026.01.06 | ₩22,785 | ₩23,133 | ₩22,302 | ₩22,517 | -1.18% | 1130.6만 |
|---|
| 2026.01.05 | ₩21,967 | ₩22,805 | ₩21,859 | ₩22,436 | +2.14% | 1126.9만 |
|---|
| 2026.01.02 | ₩19,821 | ₩21,638 | ₩19,700 | ₩21,444 | +8.19% | 1172.4만 |
|---|
| 2025.12.31 | ₩19,673 | ₩19,995 | ₩19,392 | ₩19,526 | -0.75% | 534.6만 |
|---|
| 2025.12.30 | ₩20,190 | ₩20,398 | ₩19,573 | ₩19,593 | -2.96% | 620.2만 |
|---|
| 2025.12.29 | ₩20,223 | ₩20,988 | ₩19,915 | ₩20,223 | 0.00% | 634.8만 |
|---|
| 2025.12.26 | ₩20,894 | ₩20,921 | ₩20,297 | ₩20,505 | -1.86% | 472.7만 |
|---|
| 2025.12.24 | ₩20,854 | ₩20,988 | ₩20,579 | ₩20,880 | +0.13% | 246.4만 |
|---|
| 2025.12.23 | ₩20,921 | ₩21,363 | ₩20,599 | ₩20,760 | -0.77% | 539.5만 |
|---|
| 2025.12.22 | ₩21,464 | ₩21,705 | ₩21,068 | ₩21,175 | -1.34% | 970만 |
|---|
| 2025.12.19 | ₩19,861 | ₩21,296 | ₩19,861 | ₩20,921 | +5.33% | 2061.9만 |
|---|
| 2025.12.18 | ₩19,399 | ₩20,002 | ₩19,177 | ₩19,526 | +0.66% | 1518.1만 |
|---|
| 2025.12.17 | ₩20,223 | ₩20,720 | ₩17,910 | ₩18,198 | -10.01% | 2026.2만 |
|---|
| 2025.12.16 | ₩20,170 | ₩20,465 | ₩18,976 | ₩19,754 | -2.06% | 2448.5만 |
|---|
| 2025.12.15 | ₩22,128 | ₩22,141 | ₩20,264 | ₩20,492 | -7.39% | 1345.1만 |
|---|
| 2025.12.12 | ₩23,288 | ₩23,710 | ₩21,886 | ₩22,168 | -4.81% | 1271.3만 |
|---|
| 2025.12.11 | ₩22,517 | ₩23,428 | ₩21,960 | ₩23,335 | +3.63% | 712.7만 |
|---|
| 2025.12.10 | ₩23,469 | ₩23,804 | ₩22,825 | ₩23,241 | -0.97% | 652.2만 |
|---|
| 2025.12.09 | ₩22,999 | ₩24,079 | ₩22,852 | ₩23,455 | +1.98% | 1034.7만 |
|---|
| 2025.12.08 | ₩23,563 | ₩24,112 | ₩23,194 | ₩23,724 | +0.68% | 1149.7만 |
|---|
| 2025.12.05 | ₩22,704 | ₩23,019 | ₩22,061 | ₩22,946 | +1.06% | 712만 |
|---|
| 2025.12.04 | ₩21,994 | ₩23,247 | ₩21,826 | ₩22,905 | +4.15% | 1071.4만 |
|---|
| 2025.12.03 | ₩21,075 | ₩22,429 | ₩20,559 | ₩22,195 | +5.31% | 779만 |
|---|
| 2025.12.02 | ₩22,342 | ₩22,745 | ₩21,162 | ₩21,216 | -5.04% | 908.8만 |
|---|
| 2025.12.01 | ₩21,813 | ₩22,543 | ₩21,618 | ₩22,248 | +2.00% | 781.5만 |
|---|
| 2025.11.28 | ₩21,926 | ₩22,745 | ₩21,833 | ₩22,651 | +3.30% | 662.6만 |
|---|
| 2025.11.26 | ₩21,095 | ₩22,161 | ₩20,948 | ₩21,699 | +2.86% | 1314.7만 |
|---|
| 2025.11.25 | ₩20,854 | ₩20,961 | ₩19,405 | ₩20,854 | 0.00% | 973.4만 |
|---|
| 2025.11.24 | ₩19,794 | ₩21,363 | ₩19,673 | ₩21,122 | +6.71% | 1529.4만 |
|---|
| 2025.11.21 | ₩20,223 | ₩20,451 | ₩18,634 | ₩19,754 | -2.32% | 1602.5만 |
|---|
| 2025.11.20 | ₩21,692 | ₩22,396 | ₩20,036 | ₩20,331 | -6.28% | 1539.1만 |
|---|
| 2025.11.19 | ₩20,921 | ₩21,826 | ₩20,116 | ₩20,639 | -1.35% | 1275.4만 |
|---|
| 2025.11.18 | ₩19,486 | ₩21,457 | ₩19,325 | ₩20,693 | +6.19% | 1634.2만 |
|---|
| 2025.11.17 | ₩19,553 | ₩20,639 | ₩19,197 | ₩19,834 | +1.44% | 1307.8만 |
|---|
| 2025.11.14 | ₩19,714 | ₩21,390 | ₩19,043 | ₩20,022 | +1.56% | 2195.6만 |
|---|
| 2025.11.13 | ₩21,551 | ₩21,645 | ₩19,955 | ₩20,331 | -5.66% | 2300.3만 |
|---|
| 2025.11.12 | ₩23,670 | ₩23,925 | ₩21,363 | ₩22,047 | -6.86% | 2310.6만 |
|---|
| 2025.11.11 | ₩24,823 | ₩24,984 | ₩22,771 | ₩23,227 | -6.43% | 2386.5만 |
|---|
| 2025.11.10 | ₩27,854 | ₩28,357 | ₩25,474 | ₩25,869 | -7.13% | 1394.8만 |
|---|
| 2025.11.07 | ₩26,238 | ₩27,539 | ₩25,641 | ₩27,076 | +3.19% | 1412.8만 |
|---|
| 2025.11.06 | ₩29,329 | ₩29,329 | ₩25,547 | ₩27,613 | -5.85% | 1760.1만 |
|---|
| 2025.11.05 | ₩29,597 | ₩30,161 | ₩28,571 | ₩29,235 | -1.22% | 1518.9만 |
|---|
| 2025.11.04 | ₩29,329 | ₩30,556 | ₩28,672 | ₩29,155 | -0.59% | 1275.8만 |
|---|
| 2025.11.03 | ₩30,623 | ₩31,689 | ₩29,235 | ₩30,711 | +0.28% | 2898.1만 |
|---|
| 2025.10.31 | ₩29,470 | ₩29,906 | ₩28,015 | ₩28,887 | -1.98% | 2125.3만 |
|---|
| 2025.10.30 | ₩27,418 | ₩29,664 | ₩26,728 | ₩27,814 | +1.44% | 4596.3만 |
|---|
| 2025.10.29 | ₩27,613 | ₩28,102 | ₩26,848 | ₩27,854 | +0.87% | 1678.7만 |
|---|
| 2025.10.28 | ₩26,848 | ₩28,189 | ₩26,654 | ₩26,942 | +0.35% | 2218.1만 |
|---|
| 2025.10.27 | ₩26,151 | ₩26,741 | ₩25,319 | ₩26,647 | +1.90% | 1319.9만 |
|---|
| 2025.10.24 | ₩25,038 | ₩26,137 | ₩24,626 | ₩25,936 | +3.59% | 1656.6만 |
|---|
| 2025.10.23 | ₩23,965 | ₩24,381 | ₩22,677 | ₩24,220 | +1.06% | 1561.1만 |
|---|
| 2025.10.22 | ₩26,151 | ₩26,285 | ₩22,765 | ₩23,871 | -8.72% | 2322.4만 |
|---|
| 2025.10.21 | ₩26,124 | ₩26,406 | ₩24,729 | ₩25,789 | -1.28% | 2444만 |
|---|
| 2025.10.20 | ₩25,963 | ₩26,151 | ₩24,984 | ₩25,226 | -2.84% | 1155만 |
|---|
| 2025.10.17 | ₩25,024 | ₩25,893 | ₩24,501 | ₩25,480 | +1.82% | 1967.7만 |
|---|
| 2025.10.16 | ₩26,687 | ₩27,304 | ₩25,614 | ₩26,379 | -1.16% | 2300.7만 |
|---|
| 2025.10.15 | ₩26,070 | ₩27,063 | ₩25,816 | ₩26,741 | +2.57% | 1858.2만 |
|---|
| 2025.10.14 | ₩25,588 | ₩25,850 | ₩24,240 | ₩25,400 | -0.73% | 1266만 |
|---|
| 2025.10.13 | ₩25,480 | ₩26,017 | ₩24,635 | ₩25,762 | +1.11% | 1970.6만 |
|---|
| 2025.10.10 | ₩24,542 | ₩25,896 | ₩24,171 | ₩24,837 | +1.20% | 3731.5만 |
|---|