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 | ₩20,862 | ₩20,976 | ₩20,210 | ₩20,641 | -1.06% | 697.7만 |
| 2026.10.08 | ₩21,077 | ₩21,130 | ₩19,864 | ₩20,574 | -2.38% | 1570.4만 |
| 2026.10.07 | ₩21,539 | ₩22,075 | ₩20,976 | ₩21,351 | -0.87% | 934.8만 |
| 2026.10.06 | ₩22,503 | ₩22,718 | ₩22,101 | ₩22,343 | -0.71% | 937.4만 |
| 2026.10.05 | ₩22,034 | ₩22,490 | ₩21,271 | ₩22,235 | +0.91% | 1472.5만 |
| 2026.10.02 | ₩22,329 | ₩22,945 | ₩21,767 | ₩22,034 | -1.32% | 1019.7만 |
| 2026.10.01 | ₩21,432 | ₩22,075 | ₩20,775 | ₩21,900 | +2.19% | 1554.4만 |
| 2026.09.30 | ₩22,008 | ₩22,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,405 |
| -2.74% |
| 970.2만 |
| 2026.09.29 | ₩22,463 | ₩22,972 | ₩21,740 | ₩21,847 | -2.74% | 1368.6만 |
|---|
| 2026.09.28 | ₩22,892 | ₩23,186 | ₩22,014 | ₩22,128 | -3.34% | 916.1만 |
|---|
| 2026.09.25 | ₩24,512 | ₩24,687 | ₩23,160 | ₩23,227 | -5.25% | 881.9만 |
|---|
| 2026.09.24 | ₩23,896 | ₩24,988 | ₩23,709 | ₩24,271 | +1.57% | 1299.9만 |
|---|
| 2026.09.23 | ₩25,075 | ₩25,604 | ₩24,151 | ₩24,245 | -3.31% | 910.1만 |
|---|
| 2026.09.22 | ₩24,593 | ₩25,383 | ₩24,258 | ₩25,169 | +2.34% | 1004.6만 |
|---|
| 2026.09.21 | ₩24,003 | ₩24,975 | ₩23,615 | ₩24,593 | +2.46% | 1136.5만 |
|---|
| 2026.09.18 | ₩23,803 | ₩24,151 | ₩22,919 | ₩24,097 | +1.24% | 1399.7만 |
|---|
| 2026.09.17 | ₩24,095 | ₩24,097 | ₩22,584 | ₩22,959 | -4.71% | 1610.7만 |
|---|
| 2026.09.16 | ₩21,941 | ₩23,287 | ₩21,941 | ₩22,610 | +3.05% | 1234.9만 |
|---|
| 2026.09.15 | ₩22,557 | ₩22,704 | ₩21,445 | ₩21,485 | -4.75% | 1133.4만 |
|---|
| 2026.09.14 | ₩22,838 | ₩23,528 | ₩22,597 | ₩22,718 | -0.53% | 1001.8만 |
|---|
| 2026.09.11 | ₩23,535 | ₩24,620 | ₩23,494 | ₩24,030 | +2.11% | 898.2만 |
|---|
| 2026.09.10 | ₩23,591 | ₩24,251 | ₩23,093 | ₩23,267 | -1.37% | 909.7만 |
|---|
| 2026.09.09 | ₩25,115 | ₩25,376 | ₩23,910 | ₩24,231 | -3.52% | 1006.3만 |
|---|
| 2026.09.08 | ₩24,309 | ₩25,584 | ₩24,178 | ₩25,088 | +3.21% | 1338.4만 |
|---|
| 2026.09.04 | ₩23,628 | ₩24,466 | ₩23,575 | ₩23,963 | +1.42% | 848.6만 |
|---|
| 2026.09.03 | ₩22,517 | ₩23,990 | ₩22,148 | ₩23,977 | +6.48% | 1369만 |
|---|
| 2026.09.02 | ₩21,271 | ₩22,570 | ₩21,050 | ₩22,517 | +5.86% | 1297.7만 |
|---|
| 2026.09.01 | ₩21,137 | ₩21,887 | ₩20,909 | ₩21,525 | +1.84% | 1173.4만 |
|---|
| 2026.08.31 | ₩22,249 | ₩22,249 | ₩21,445 | ₩21,834 | -1.87% | 1081.5만 |
|---|
| 2026.08.28 | ₩23,267 | ₩23,374 | ₩21,706 | ₩22,115 | -4.95% | 1201.6만 |
|---|
| 2026.08.27 | ₩24,057 | ₩24,807 | ₩23,428 | ₩23,602 | -1.89% | 1505.3만 |
|---|
| 2026.08.26 | ₩23,803 | ₩24,017 | ₩23,126 | ₩23,334 | -1.97% | 697.9만 |
|---|
| 2026.08.25 | ₩23,823 | ₩24,385 | ₩23,468 | ₩24,151 | +1.38% | 865만 |
|---|
| 2026.08.24 | ₩23,401 | ₩23,870 | ₩22,965 | ₩23,133 | -1.14% | 1040.9만 |
|---|
| 2026.08.21 | ₩25,155 | ₩25,798 | ₩23,722 | ₩23,856 | -5.17% | 1290.8만 |
|---|
| 2026.08.20 | ₩25,303 | ₩25,644 | ₩23,957 | ₩24,633 | -2.65% | 1153.5만 |
|---|
| 2026.08.19 | ₩25,323 | ₩25,906 | ₩24,312 | ₩25,075 | -0.98% | 975.1만 |
|---|
| 2026.08.18 | ₩26,120 | ₩26,495 | ₩24,800 | ₩25,249 | -3.33% | 1378.1만 |
|---|
| 2026.08.17 | ₩27,084 | ₩27,459 | ₩26,401 | ₩26,964 | -0.45% | 1136.8만 |
|---|
| 2026.08.14 | ₩26,348 | ₩27,299 | ₩26,026 | ₩27,031 | +2.59% | 1019.8만 |
|---|
| 2026.08.13 | ₩27,607 | ₩28,651 | ₩26,240 | ₩26,495 | -4.03% | 1086.8만 |
|---|
| 2026.08.12 | ₩28,618 | ₩29,013 | ₩27,506 | ₩27,955 | -2.32% | 1236.8만 |
|---|
| 2026.08.11 | ₩27,178 | ₩27,540 | ₩26,080 | ₩26,468 | -2.61% | 801.3만 |
|---|
| 2026.08.10 | ₩28,075 | ₩28,196 | ₩26,026 | ₩26,039 | -7.25% | 1927.6만 |
|---|
| 2026.08.07 | ₩28,973 | ₩28,993 | ₩27,366 | ₩28,142 | -2.87% | 865.9만 |
|---|
| 2026.08.06 | ₩28,471 | ₩29,083 | ₩27,975 | ₩28,196 | -0.96% | 765.2만 |
|---|
| 2026.08.05 | ₩29,978 | ₩30,768 | ₩29,107 | ₩29,160 | -2.73% | 1155.6만 |
|---|
| 2026.08.04 | ₩30,580 | ₩31,612 | ₩30,004 | ₩30,554 | -0.09% | 1487.8만 |
|---|
| 2026.08.03 | ₩27,292 | ₩30,781 | ₩26,602 | ₩30,580 | +12.05% | 2374.1만 |
|---|
| 2026.07.31 | ₩30,754 | ₩30,808 | ₩27,687 | ₩27,754 | -9.76% | 1198만 |
|---|
| 2026.07.30 | ₩26,515 | ₩30,205 | ₩26,374 | ₩29,214 | +10.18% | 2258.8만 |
|---|
| 2026.07.29 | ₩28,002 | ₩28,169 | ₩23,997 | ₩24,271 | -13.32% | 3553.8만 |
|---|
| 2026.07.28 | ₩28,062 | ₩28,477 | ₩26,220 | ₩27,788 | -0.98% | 2767.1만 |
|---|
| 2026.07.27 | ₩29,939 | ₩30,406 | ₩27,312 | ₩27,781 | -7.21% | 984.2만 |
|---|
| 2026.07.24 | ₩31,639 | ₩31,726 | ₩30,165 | ₩30,473 | -3.68% | 823.7만 |
|---|
| 2026.07.23 | ₩31,263 | ₩32,931 | ₩31,022 | ₩32,094 | +2.66% | 729.3만 |
|---|
| 2026.07.22 | ₩31,652 | ₩32,965 | ₩31,478 | ₩31,639 | -0.04% | 512만 |
|---|
| 2026.07.21 | ₩30,634 | ₩33,032 | ₩30,527 | ₩32,161 | +4.98% | 1261.3만 |
|---|
| 2026.07.20 | ₩29,335 | ₩30,527 | ₩29,268 | ₩30,004 | +2.28% | 1259.3만 |
|---|
| 2026.07.17 | ₩27,198 | ₩28,732 | ₩26,642 | ₩28,049 | +3.13% | 929.7만 |
|---|
| 2026.07.16 | ₩29,803 | ₩29,803 | ₩27,781 | ₩28,156 | -5.53% | 690.5만 |
|---|
| 2026.07.15 | ₩29,696 | ₩30,641 | ₩28,511 | ₩30,433 | +2.48% | 845.8만 |
|---|
| 2026.07.14 | ₩31,170 | ₩31,451 | ₩29,402 | ₩29,589 | -5.07% | 677.8만 |
|---|
| 2026.07.13 | ₩30,734 | ₩30,996 | ₩29,288 | ₩30,420 | -1.02% | 818.3만 |
|---|
| 2026.07.10 | ₩31,612 | ₩32,402 | ₩30,694 | ₩31,464 | -0.47% | 659만 |
|---|
| 2026.07.09 | ₩32,523 | ₩33,018 | ₩31,572 | ₩31,799 | -2.22% | 847.2만 |
|---|
| 2026.07.08 | ₩28,678 | ₩31,732 | ₩28,491 | ₩31,478 | +9.76% | 1608만 |
|---|
| 2026.07.07 | ₩29,455 | ₩29,844 | ₩27,741 | ₩28,852 | -2.05% | 1169.7만 |
|---|
| 2026.07.06 | ₩29,824 | ₩31,029 | ₩29,629 | ₩30,540 | +2.40% | 943.7만 |
|---|
| 2026.07.02 | ₩32,081 | ₩32,081 | ₩28,203 | ₩28,705 | -10.52% | 1856.6만 |
|---|
| 2026.07.01 | ₩33,246 | ₩33,407 | ₩30,326 | ₩31,759 | -4.47% | 1814만 |
|---|
| 2026.06.30 | ₩34,317 | ₩34,919 | ₩33,045 | ₩34,277 | -0.12% | 1259만 |
|---|
| 2026.06.29 | ₩36,883 | ₩37,559 | ₩34,090 | ₩34,746 | -5.79% | 1137.1만 |
|---|
| 2026.06.26 | ₩35,341 | ₩37,345 | ₩34,545 | ₩36,434 | +3.09% | 2058.7만 |
|---|
| 2026.06.25 | ₩37,800 | ₩38,148 | ₩36,045 | ₩36,528 | -3.37% | 1028.2만 |
|---|
| 2026.06.24 | ₩39,006 | ₩39,039 | ₩36,213 | ₩37,224 | -4.57% | 1269.1만 |
|---|
| 2026.06.23 | ₩36,896 | ₩39,521 | ₩36,782 | ₩39,059 | +5.86% | 839만 |
|---|
| 2026.06.22 | ₩39,649 | ₩40,760 | ₩38,256 | ₩38,952 | -1.76% | 1060.2만 |
|---|
| 2026.06.18 | ₩39,006 | ₩40,245 | ₩38,282 | ₩39,059 | +0.14% | 1747.2만 |
|---|
| 2026.06.17 | ₩37,867 | ₩39,488 | ₩37,425 | ₩38,014 | +0.39% | 1318.5만 |
|---|
| 2026.06.16 | ₩37,613 | ₩38,952 | ₩37,371 | ₩37,613 | 0.00% | 857.9만 |
|---|
| 2026.06.15 | ₩37,860 | ₩38,631 | ₩36,970 | ₩37,800 | -0.16% | 1131.9만 |
|---|
| 2026.06.12 | ₩37,150 | ₩37,988 | ₩36,688 | ₩36,970 | -0.49% | 729.2만 |
|---|
| 2026.06.11 | ₩34,451 | ₩37,097 | ₩34,317 | ₩36,461 | +5.83% | 1198.6만 |
|---|
| 2026.06.10 | ₩35,697 | ₩36,809 | ₩33,808 | ₩34,411 | -3.60% | 1198.8만 |
|---|
| 2026.06.09 | ₩37,840 | ₩38,269 | ₩33,862 | ₩36,179 | -4.39% | 1230.8만 |
|---|
| 2026.06.08 | ₩35,322 | ₩36,621 | ₩34,746 | ₩36,367 | +2.96% | 789.2만 |
|---|
| 2026.06.05 | ₩36,319 | ₩36,420 | ₩33,728 | ₩34,626 | -4.66% | 1342.6만 |
|---|
| 2026.06.04 | ₩37,291 | ₩38,182 | ₩36,742 | ₩37,385 | +0.25% | 883.4만 |
|---|
| 2026.06.03 | ₩38,470 | ₩39,783 | ₩38,194 | ₩38,751 | +0.73% | 1196.9만 |
|---|
| 2026.06.02 | ₩38,845 | ₩40,801 | ₩38,711 | ₩38,912 | +0.17% | 2058.3만 |
|---|
| 2026.06.01 | ₩35,878 | ₩38,965 | ₩35,362 | ₩38,242 | +6.59% | 1730.9만 |
|---|
| 2026.05.29 | ₩37,104 | ₩37,238 | ₩35,402 | ₩35,965 | -3.07% | 1529.5만 |
|---|
| 2026.05.28 | ₩36,461 | ₩37,760 | ₩36,153 | ₩37,184 | +1.98% | 1554.4만 |
|---|
| 2026.05.27 | ₩35,248 | ₩37,104 | ₩34,853 | ₩36,434 | +3.36% | 1625.8만 |
|---|
| 2026.05.26 | ₩35,429 | ₩35,938 | ₩34,545 | ₩35,322 | -0.30% | 1885.9만 |
|---|
| 2026.05.22 | ₩33,520 | ₩34,331 | ₩32,703 | ₩33,835 | +0.94% | 1158.5만 |
|---|
| 2026.05.21 | ₩31,330 | ₩33,567 | ₩31,330 | ₩33,246 | +6.11% | 1449.7만 |
|---|
| 2026.05.20 | ₩31,223 | ₩31,598 | ₩30,520 | ₩31,049 | -0.56% | 661.7만 |
|---|
| 2026.05.19 | ₩30,789 | ₩31,143 | ₩29,221 | ₩30,701 | -0.29% | 1249.3만 |
|---|
| 2026.05.18 | ₩32,369 | ₩32,369 | ₩30,292 | ₩31,572 | -2.46% | 1052만 |
|---|
| 2026.05.15 | ₩32,148 | ₩32,951 | ₩31,304 | ₩32,429 | +0.87% | 1014.7만 |
|---|
| 2026.05.14 | ₩32,168 | ₩33,715 | ₩31,598 | ₩33,380 | +3.77% | 1751.9만 |
|---|
| 2026.05.13 | ₩32,241 | ₩32,583 | ₩30,942 | ₩32,148 | -0.29% | 1634.1만 |
|---|
| 2026.05.12 | ₩29,763 | ₩30,673 | ₩29,053 | ₩30,527 | +2.57% | 1009.7만 |
|---|
| 2026.05.11 | ₩30,004 | ₩31,893 | ₩29,361 | ₩30,741 | +2.46% | 1399.4만 |
|---|
| 2026.05.08 | ₩30,895 | ₩31,344 | ₩29,817 | ₩30,701 | -0.63% | 1483.1만 |
|---|
| 2026.05.07 | ₩30,065 | ₩30,808 | ₩27,875 | ₩29,951 | -0.38% | 3721.7만 |
|---|
| 2026.05.06 | ₩31,505 | ₩33,500 | ₩31,384 | ₩32,991 | +4.72% | 3939.5만 |
|---|
| 2026.05.05 | ₩28,397 | ₩30,051 | ₩28,223 | ₩29,723 | +4.67% | 1401만 |
|---|
| 2026.05.04 | ₩27,159 | ₩28,879 | ₩26,991 | ₩28,263 | +4.06% | 1622.8만 |
|---|
| 2026.05.01 | ₩26,937 | ₩28,075 | ₩26,682 | ₩27,258 | +1.19% | 1167.7만 |
|---|
| 2026.04.30 | ₩26,790 | ₩27,593 | ₩26,522 | ₩26,790 | 0.00% | 1563.5만 |
|---|
| 2026.04.29 | ₩27,004 | ₩27,111 | ₩26,027 | ₩26,200 | -2.98% | 1146.5만 |
|---|
| 2026.04.28 | ₩25,832 | ₩26,950 | ₩25,718 | ₩26,816 | +3.81% | 1493.5만 |
|---|
| 2026.04.27 | ₩28,075 | ₩28,638 | ₩27,566 | ₩28,263 | +0.67% | 1898.7만 |
|---|
| 2026.04.24 | ₩28,839 | ₩29,080 | ₩27,714 | ₩27,968 | -3.02% | 1501.7만 |
|---|
| 2026.04.23 | ₩28,035 | ₩29,107 | ₩27,319 | ₩27,875 | -0.57% | 1675.7만 |
|---|
| 2026.04.22 | ₩28,571 | ₩28,945 | ₩28,223 | ₩28,384 | -0.66% | 1527.8만 |
|---|
| 2026.04.21 | ₩27,339 | ₩28,464 | ₩26,267 | ₩27,821 | +1.76% | 2434.3만 |
|---|
| 2026.04.20 | ₩26,267 | ₩26,910 | ₩26,073 | ₩26,615 | +1.33% | 1188만 |
|---|
| 2026.04.17 | ₩26,653 | ₩26,850 | ₩26,039 | ₩26,589 | -0.24% | 1288.8만 |
|---|
| 2026.04.16 | ₩25,872 | ₩26,187 | ₩24,606 | ₩26,039 | +0.65% | 1014.7만 |
|---|
| 2026.04.15 | ₩25,249 | ₩25,785 | ₩24,673 | ₩25,557 | +1.22% | 973.8만 |
|---|
| 2026.04.14 | ₩25,611 | ₩26,033 | ₩24,733 | ₩25,021 | -2.30% | 1575.5만 |
|---|
| 2026.04.13 | ₩24,178 | ₩25,624 | ₩23,950 | ₩25,062 | +3.66% | 1117.8만 |
|---|
| 2026.04.10 | ₩24,754 | ₩25,397 | ₩24,412 | ₩24,539 | -0.87% | 1646만 |
|---|
| 2026.04.09 | ₩23,856 | ₩24,780 | ₩23,160 | ₩24,084 | +0.95% | 1275.5만 |
|---|
| 2026.04.08 | ₩23,588 | ₩24,117 | ₩23,227 | ₩23,655 | +0.28% | 1466만 |
|---|
| 2026.04.07 | ₩21,512 | ₩22,664 | ₩20,762 | ₩22,543 | +4.79% | 923.3만 |
|---|
| 2026.04.06 | ₩21,740 | ₩22,503 | ₩21,673 | ₩21,820 | +0.37% | 791.7만 |
|---|
| 2026.04.02 | ₩19,704 | ₩21,807 | ₩19,315 | ₩21,740 | +10.33% | 1202.4만 |
|---|
| 2026.04.01 | ₩20,226 | ₩20,869 | ₩20,025 | ₩20,494 | +1.32% | 1043만 |
|---|
| 2026.03.31 | ₩19,302 | ₩20,139 | ₩18,686 | ₩20,039 | +3.82% | 1373만 |
|---|
| 2026.03.30 | ₩20,367 | ₩20,574 | ₩18,163 | ₩18,632 | -8.52% | 1517.8만 |
|---|
| 2026.03.27 | ₩20,896 | ₩20,956 | ₩19,945 | ₩20,186 | -3.40% | 791.6만 |
|---|
| 2026.03.26 | ₩22,503 | ₩22,731 | ₩20,970 | ₩21,150 | -6.01% | 799.3만 |
|---|
| 2026.03.25 | ₩23,237 | ₩23,843 | ₩22,564 | ₩22,838 | -1.72% | 997.4만 |
|---|
| 2026.03.24 | ₩21,967 | ₩22,811 | ₩21,237 | ₩22,570 | +2.74% | 844.6만 |
|---|
| 2026.03.23 | ₩21,532 | ₩22,798 | ₩21,532 | ₩22,209 | +3.14% | 1062만 |
|---|
| 2026.03.20 | ₩21,793 | ₩21,834 | ₩20,708 | ₩21,177 | -2.83% | 1153.9만 |
|---|
| 2026.03.19 | ₩21,365 | ₩22,409 | ₩20,809 | ₩22,075 | +3.32% | 1366.3만 |
|---|
| 2026.03.18 | ₩21,780 | ₩22,704 | ₩21,646 | ₩21,900 | +0.55% | 878.1만 |
|---|
| 2026.03.17 | ₩22,302 | ₩22,564 | ₩21,915 | ₩21,994 | -1.38% | 900.9만 |
|---|
| 2026.03.16 | ₩22,872 | ₩23,106 | ₩22,195 | ₩22,731 | -0.61% | 864.2만 |
|---|
| 2026.03.13 | ₩22,168 | ₩22,604 | ₩21,693 | ₩22,088 | -0.36% | 1020.8만 |
|---|
| 2026.03.12 | ₩21,525 | ₩21,834 | ₩20,882 | ₩21,753 | +1.06% | 1710.8만 |
|---|
| 2026.03.11 | ₩21,311 | ₩22,463 | ₩21,070 | ₩22,155 | +3.96% | 1854.6만 |
|---|
| 2026.03.10 | ₩20,507 | ₩21,204 | ₩19,757 | ₩20,708 | +0.98% | 1372.4만 |
|---|
| 2026.03.09 | ₩19,623 | ₩20,420 | ₩19,282 | ₩20,307 | +3.48% | 1264.7만 |
|---|
| 2026.03.06 | ₩20,816 | ₩21,412 | ₩19,824 | ₩19,905 | -4.38% | 1385.3만 |
|---|
| 2026.03.05 | ₩20,896 | ₩21,485 | ₩20,340 | ₩21,432 | +2.56% | 1233.1만 |
|---|
| 2026.03.04 | ₩21,391 | ₩21,914 | ₩21,150 | ₩21,217 | -0.81% | 1062.2만 |
|---|
| 2026.03.03 | ₩21,432 | ₩21,847 | ₩20,159 | ₩20,494 | -4.37% | 2607.1만 |
|---|
| 2026.03.02 | ₩22,195 | ₩23,267 | ₩21,512 | ₩22,088 | -0.48% | 1524만 |
|---|
| 2026.02.27 | ₩23,200 | ₩23,307 | ₩21,847 | ₩22,731 | -2.02% | 1399.4만 |
|---|
| 2026.02.26 | ₩24,151 | ₩24,499 | ₩23,307 | ₩24,084 | -0.28% | 881.9만 |
|---|
| 2026.02.25 | ₩24,245 | ₩24,754 | ₩23,628 | ₩24,218 | -0.11% | 822.9만 |
|---|
| 2026.02.24 | ₩22,503 | ₩24,137 | ₩21,900 | ₩23,937 | +6.37% | 1355.5만 |
|---|
| 2026.02.23 | ₩22,771 | ₩23,160 | ₩22,235 | ₩22,624 | -0.65% | 1072.3만 |
|---|
| 2026.02.20 | ₩23,843 | ₩24,342 | ₩22,624 | ₩23,173 | -2.81% | 1132.8만 |
|---|
| 2026.02.19 | ₩22,771 | ₩24,137 | ₩22,463 | ₩24,084 | +5.76% | 1320.7만 |
|---|
| 2026.02.18 | ₩23,052 | ₩23,950 | ₩22,724 | ₩23,133 | +0.35% | 512.7만 |
|---|
| 2026.02.17 | ₩23,441 | ₩24,070 | ₩22,584 | ₩23,079 | -1.54% | 917.2만 |
|---|
| 2026.02.13 | ₩23,575 | ₩24,794 | ₩23,085 | ₩23,896 | +1.36% | 824.6만 |
|---|
| 2026.02.12 | ₩24,191 | ₩24,673 | ₩22,919 | ₩23,414 | -3.21% | 815.1만 |
|---|
| 2026.02.11 | ₩24,512 | ₩24,700 | ₩23,448 | ₩24,231 | -1.15% | 664만 |
|---|
| 2026.02.10 | ₩24,834 | ₩25,530 | ₩24,178 | ₩24,285 | -2.21% | 895.4만 |
|---|
| 2026.02.09 | ₩22,182 | ₩25,035 | ₩22,115 | ₩24,847 | +12.02% | 1609.6만 |
|---|
| 2026.02.06 | ₩20,896 | ₩22,684 | ₩20,568 | ₩22,517 | +7.76% | 1819.1만 |
|---|
| 2026.02.05 | ₩20,816 | ₩21,820 | ₩19,704 | ₩19,844 | -4.67% | 1699.9만 |
|---|
| 2026.02.04 | ₩23,334 | ₩23,401 | ₩21,057 | ₩21,633 | -7.29% | 1423.9만 |
|---|
| 2026.02.03 | ₩24,298 | ₩25,102 | ₩22,463 | ₩23,762 | -2.21% | 1027.9만 |
|---|
| 2026.02.02 | ₩23,655 | ₩24,727 | ₩23,320 | ₩23,937 | +1.19% | 1056.2만 |
|---|
| 2026.01.30 | ₩24,981 | ₩25,323 | ₩23,669 | ₩24,097 | -3.54% | 1313.1만 |
|---|
| 2026.01.29 | ₩25,932 | ₩25,999 | ₩24,379 | ₩25,236 | -2.69% | 1158.4만 |
|---|
| 2026.01.28 | ₩26,816 | ₩26,870 | ₩25,892 | ₩26,106 | -2.65% | 1023.9만 |
|---|
| 2026.01.27 | ₩25,986 | ₩26,803 | ₩25,450 | ₩26,709 | +2.78% | 1662.4만 |
|---|
| 2026.01.26 | ₩25,490 | ₩26,562 | ₩25,115 | ₩25,517 | +0.11% | 1481.5만 |
|---|
| 2026.01.23 | ₩24,097 | ₩25,718 | ₩23,347 | ₩25,169 | +4.45% | 1225만 |
|---|
| 2026.01.22 | ₩24,780 | ₩25,397 | ₩23,903 | ₩24,218 | -2.27% | 947.5만 |
|---|
| 2026.01.21 | ₩24,780 | ₩25,551 | ₩23,923 | ₩24,379 | -1.62% | 812만 |
|---|
| 2026.01.20 | ₩24,412 | ₩24,847 | ₩23,829 | ₩24,593 | +0.74% | 923.4만 |
|---|
| 2026.01.16 | ₩24,325 | ₩25,423 | ₩24,084 | ₩25,303 | +4.02% | 1289만 |
|---|
| 2026.01.15 | ₩24,486 | ₩25,001 | ₩23,555 | ₩24,218 | -1.09% | 1167만 |
|---|
| 2026.01.14 | ₩24,057 | ₩24,446 | ₩23,454 | ₩24,003 | -0.22% | 782만 |
|---|
| 2026.01.13 | ₩24,097 | ₩24,352 | ₩23,200 | ₩24,151 | +0.22% | 918만 |
|---|
| 2026.01.12 | ₩22,791 | ₩24,111 | ₩22,597 | ₩23,414 | +2.73% | 1538.7만 |
|---|
| 2026.01.09 | ₩22,637 | ₩23,280 | ₩22,020 | ₩22,959 | +1.42% | 858.8만 |
|---|
| 2026.01.08 | ₩21,700 | ₩22,503 | ₩21,365 | ₩22,343 | +2.96% | 600.7만 |
|---|
| 2026.01.07 | ₩22,235 | ₩22,503 | ₩21,753 | ₩21,753 | -2.17% | 634.3만 |
|---|
| 2026.01.06 | ₩22,758 | ₩23,106 | ₩22,276 | ₩22,490 | -1.18% | 1130.6만 |
|---|
| 2026.01.05 | ₩21,941 | ₩22,778 | ₩21,834 | ₩22,409 | +2.14% | 1126.9만 |
|---|
| 2026.01.02 | ₩19,798 | ₩21,613 | ₩19,677 | ₩21,418 | +8.19% | 1172.4만 |
|---|
| 2025.12.31 | ₩19,650 | ₩19,972 | ₩19,369 | ₩19,503 | -0.75% | 534.6만 |
|---|
| 2025.12.30 | ₩20,166 | ₩20,373 | ₩19,550 | ₩19,570 | -2.96% | 620.2만 |
|---|
| 2025.12.29 | ₩20,199 | ₩20,963 | ₩19,891 | ₩20,199 | 0.00% | 634.8만 |
|---|
| 2025.12.26 | ₩20,869 | ₩20,896 | ₩20,273 | ₩20,481 | -1.86% | 472.7만 |
|---|
| 2025.12.24 | ₩20,829 | ₩20,963 | ₩20,554 | ₩20,856 | +0.13% | 246.4만 |
|---|
| 2025.12.23 | ₩20,896 | ₩21,338 | ₩20,574 | ₩20,735 | -0.77% | 539.5만 |
|---|
| 2025.12.22 | ₩21,438 | ₩21,679 | ₩21,043 | ₩21,150 | -1.34% | 970만 |
|---|
| 2025.12.19 | ₩19,838 | ₩21,271 | ₩19,838 | ₩20,896 | +5.33% | 2061.9만 |
|---|
| 2025.12.18 | ₩19,376 | ₩19,978 | ₩19,155 | ₩19,503 | +0.66% | 1518.1만 |
|---|
| 2025.12.17 | ₩20,199 | ₩20,695 | ₩17,889 | ₩18,177 | -10.01% | 2026.2만 |
|---|
| 2025.12.16 | ₩20,146 | ₩20,440 | ₩18,954 | ₩19,731 | -2.06% | 2448.5만 |
|---|
| 2025.12.15 | ₩22,101 | ₩22,115 | ₩20,240 | ₩20,467 | -7.39% | 1345.1만 |
|---|
| 2025.12.12 | ₩23,260 | ₩23,682 | ₩21,860 | ₩22,142 | -4.81% | 1271.3만 |
|---|
| 2025.12.11 | ₩22,490 | ₩23,401 | ₩21,934 | ₩23,307 | +3.63% | 712.7만 |
|---|
| 2025.12.10 | ₩23,441 | ₩23,776 | ₩22,798 | ₩23,213 | -0.97% | 652.2만 |
|---|
| 2025.12.09 | ₩22,972 | ₩24,050 | ₩22,825 | ₩23,428 | +1.98% | 1034.7만 |
|---|
| 2025.12.08 | ₩23,535 | ₩24,084 | ₩23,166 | ₩23,695 | +0.68% | 1149.7만 |
|---|
| 2025.12.05 | ₩22,677 | ₩22,992 | ₩22,034 | ₩22,919 | +1.06% | 712만 |
|---|
| 2025.12.04 | ₩21,967 | ₩23,220 | ₩21,800 | ₩22,878 | +4.15% | 1071.4만 |
|---|
| 2025.12.03 | ₩21,050 | ₩22,403 | ₩20,534 | ₩22,168 | +5.31% | 779만 |
|---|
| 2025.12.02 | ₩22,316 | ₩22,718 | ₩21,137 | ₩21,191 | -5.04% | 908.8만 |
|---|
| 2025.12.01 | ₩21,787 | ₩22,517 | ₩21,592 | ₩22,222 | +2.00% | 781.5만 |
|---|
| 2025.11.28 | ₩21,900 | ₩22,718 | ₩21,807 | ₩22,624 | +3.30% | 662.6만 |
|---|
| 2025.11.26 | ₩21,070 | ₩22,135 | ₩20,923 | ₩21,673 | +2.86% | 1314.7만 |
|---|
| 2025.11.25 | ₩20,829 | ₩20,936 | ₩19,382 | ₩20,829 | 0.00% | 973.4만 |
|---|
| 2025.11.24 | ₩19,771 | ₩21,338 | ₩19,650 | ₩21,097 | +6.71% | 1529.4만 |
|---|
| 2025.11.21 | ₩20,199 | ₩20,427 | ₩18,612 | ₩19,731 | -2.32% | 1602.5만 |
|---|
| 2025.11.20 | ₩21,666 | ₩22,369 | ₩20,012 | ₩20,307 | -6.28% | 1539.1만 |
|---|
| 2025.11.19 | ₩20,896 | ₩21,800 | ₩20,092 | ₩20,615 | -1.35% | 1275.4만 |
|---|
| 2025.11.18 | ₩19,463 | ₩21,432 | ₩19,302 | ₩20,668 | +6.19% | 1634.2만 |
|---|
| 2025.11.17 | ₩19,530 | ₩20,615 | ₩19,175 | ₩19,811 | +1.44% | 1307.8만 |
|---|
| 2025.11.14 | ₩19,690 | ₩21,365 | ₩19,021 | ₩19,998 | +1.56% | 2195.6만 |
|---|
| 2025.11.13 | ₩21,525 | ₩21,619 | ₩19,931 | ₩20,307 | -5.66% | 2300.3만 |
|---|
| 2025.11.12 | ₩23,642 | ₩23,896 | ₩21,338 | ₩22,021 | -6.86% | 2310.6만 |
|---|
| 2025.11.11 | ₩24,794 | ₩24,955 | ₩22,744 | ₩23,200 | -6.43% | 2386.5만 |
|---|
| 2025.11.10 | ₩27,821 | ₩28,323 | ₩25,443 | ₩25,839 | -7.13% | 1394.8만 |
|---|
| 2025.11.07 | ₩26,207 | ₩27,506 | ₩25,611 | ₩27,044 | +3.19% | 1412.8만 |
|---|
| 2025.11.06 | ₩29,294 | ₩29,294 | ₩25,517 | ₩27,580 | -5.85% | 1760.1만 |
|---|
| 2025.11.05 | ₩29,562 | ₩30,125 | ₩28,538 | ₩29,201 | -1.22% | 1518.9만 |
|---|
| 2025.11.04 | ₩29,294 | ₩30,520 | ₩28,638 | ₩29,120 | -0.59% | 1275.8만 |
|---|
| 2025.11.03 | ₩30,587 | ₩31,652 | ₩29,201 | ₩30,674 | +0.28% | 2898.1만 |
|---|
| 2025.10.31 | ₩29,435 | ₩29,870 | ₩27,982 | ₩28,852 | -1.98% | 2125.3만 |
|---|
| 2025.10.30 | ₩27,386 | ₩29,629 | ₩26,696 | ₩27,781 | +1.44% | 4596.3만 |
|---|
| 2025.10.29 | ₩27,580 | ₩28,069 | ₩26,816 | ₩27,821 | +0.87% | 1678.7만 |
|---|
| 2025.10.28 | ₩26,816 | ₩28,156 | ₩26,622 | ₩26,910 | +0.35% | 2218.1만 |
|---|
| 2025.10.27 | ₩26,120 | ₩26,709 | ₩25,289 | ₩26,615 | +1.90% | 1319.9만 |
|---|
| 2025.10.24 | ₩25,008 | ₩26,106 | ₩24,597 | ₩25,906 | +3.59% | 1656.6만 |
|---|
| 2025.10.23 | ₩23,937 | ₩24,352 | ₩22,651 | ₩24,191 | +1.06% | 1561.1만 |
|---|
| 2025.10.22 | ₩26,120 | ₩26,254 | ₩22,738 | ₩23,843 | -8.72% | 2322.4만 |
|---|
| 2025.10.21 | ₩26,093 | ₩26,374 | ₩24,700 | ₩25,758 | -1.28% | 2444만 |
|---|
| 2025.10.20 | ₩25,932 | ₩26,120 | ₩24,955 | ₩25,196 | -2.84% | 1155만 |
|---|
| 2025.10.17 | ₩24,995 | ₩25,863 | ₩24,472 | ₩25,450 | +1.82% | 1967.7만 |
|---|
| 2025.10.16 | ₩26,656 | ₩27,272 | ₩25,584 | ₩26,348 | -1.16% | 2300.7만 |
|---|
| 2025.10.15 | ₩26,039 | ₩27,031 | ₩25,785 | ₩26,709 | +2.57% | 1858.2만 |
|---|
| 2025.10.14 | ₩25,557 | ₩25,820 | ₩24,211 | ₩25,370 | -0.73% | 1266만 |
|---|
| 2025.10.13 | ₩25,450 | ₩25,986 | ₩24,606 | ₩25,731 | +1.11% | 1970.6만 |
|---|
| 2025.10.10 | ₩24,512 | ₩25,865 | ₩24,143 | ₩24,807 | +1.20% | 3731.5만 |
|---|