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 | ₩20,891 | ₩21,005 | ₩20,238 | ₩20,670 | -1.06% | 697.7만 |
| 2026.10.08 | ₩21,106 | ₩21,159 | ₩19,892 | ₩20,603 | -2.38% | 1570.4만 |
| 2026.10.07 | ₩21,568 | ₩22,105 | ₩21,005 | ₩21,380 | -0.87% | 934.8만 |
| 2026.10.06 | ₩22,534 | ₩22,749 | ₩22,132 | ₩22,373 | -0.71% | 937.4만 |
| 2026.10.05 | ₩22,065 | ₩22,521 | ₩21,300 | ₩22,266 | +0.91% | 1472.5만 |
| 2026.10.02 | ₩22,360 | ₩22,977 | ₩21,796 | ₩22,065 | -1.32% | 1019.7만 |
| 2026.10.01 | ₩21,461 | ₩22,105 | ₩20,804 | ₩21,930 | +2.19% | 1554.4만 |
| 2026.09.30 | ₩22,038 | ₩22,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,434 |
| -2.74% |
| 970.2만 |
| 2026.09.29 | ₩22,494 | ₩23,003 | ₩21,769 | ₩21,877 | -2.74% | 1368.6만 |
|---|
| 2026.09.28 | ₩22,923 | ₩23,218 | ₩22,044 | ₩22,158 | -3.34% | 916.1만 |
|---|
| 2026.09.25 | ₩24,546 | ₩24,720 | ₩23,191 | ₩23,258 | -5.25% | 881.9만 |
|---|
| 2026.09.24 | ₩23,929 | ₩25,022 | ₩23,741 | ₩24,305 | +1.57% | 1299.9만 |
|---|
| 2026.09.23 | ₩25,109 | ₩25,639 | ₩24,184 | ₩24,278 | -3.31% | 910.1만 |
|---|
| 2026.09.22 | ₩24,626 | ₩25,418 | ₩24,291 | ₩25,203 | +2.34% | 1004.6만 |
|---|
| 2026.09.21 | ₩24,036 | ₩25,009 | ₩23,647 | ₩24,626 | +2.46% | 1136.5만 |
|---|
| 2026.09.18 | ₩23,835 | ₩24,184 | ₩22,950 | ₩24,130 | +1.24% | 1399.7만 |
|---|
| 2026.09.17 | ₩24,127 | ₩24,130 | ₩22,614 | ₩22,990 | -4.71% | 1610.7만 |
|---|
| 2026.09.16 | ₩21,971 | ₩23,319 | ₩21,971 | ₩22,641 | +3.05% | 1234.9만 |
|---|
| 2026.09.15 | ₩22,588 | ₩22,735 | ₩21,474 | ₩21,515 | -4.75% | 1133.4만 |
|---|
| 2026.09.14 | ₩22,869 | ₩23,560 | ₩22,628 | ₩22,749 | -0.53% | 1001.8만 |
|---|
| 2026.09.11 | ₩23,567 | ₩24,653 | ₩23,527 | ₩24,063 | +2.11% | 898.2만 |
|---|
| 2026.09.10 | ₩23,623 | ₩24,284 | ₩23,124 | ₩23,299 | -1.37% | 909.7만 |
|---|
| 2026.09.09 | ₩25,150 | ₩25,411 | ₩23,942 | ₩24,264 | -3.52% | 1006.3만 |
|---|
| 2026.09.08 | ₩24,342 | ₩25,619 | ₩24,211 | ₩25,123 | +3.21% | 1338.4만 |
|---|
| 2026.09.04 | ₩23,661 | ₩24,499 | ₩23,607 | ₩23,996 | +1.42% | 848.6만 |
|---|
| 2026.09.03 | ₩22,547 | ₩24,023 | ₩22,179 | ₩24,009 | +6.48% | 1369만 |
|---|
| 2026.09.02 | ₩21,300 | ₩22,601 | ₩21,079 | ₩22,547 | +5.86% | 1297.7만 |
|---|
| 2026.09.01 | ₩21,166 | ₩21,917 | ₩20,938 | ₩21,555 | +1.84% | 1173.4만 |
|---|
| 2026.08.31 | ₩22,279 | ₩22,279 | ₩21,474 | ₩21,863 | -1.87% | 1081.5만 |
|---|
| 2026.08.28 | ₩23,299 | ₩23,406 | ₩21,736 | ₩22,145 | -4.95% | 1201.6만 |
|---|
| 2026.08.27 | ₩24,090 | ₩24,841 | ₩23,460 | ₩23,634 | -1.89% | 1505.3만 |
|---|
| 2026.08.26 | ₩23,835 | ₩24,050 | ₩23,158 | ₩23,366 | -1.97% | 697.9만 |
|---|
| 2026.08.25 | ₩23,855 | ₩24,419 | ₩23,500 | ₩24,184 | +1.38% | 865만 |
|---|
| 2026.08.24 | ₩23,433 | ₩23,902 | ₩22,997 | ₩23,164 | -1.14% | 1040.9만 |
|---|
| 2026.08.21 | ₩25,190 | ₩25,834 | ₩23,755 | ₩23,889 | -5.17% | 1290.8만 |
|---|
| 2026.08.20 | ₩25,337 | ₩25,679 | ₩23,989 | ₩24,667 | -2.65% | 1153.5만 |
|---|
| 2026.08.19 | ₩25,357 | ₩25,941 | ₩24,345 | ₩25,109 | -0.98% | 975.1만 |
|---|
| 2026.08.18 | ₩26,156 | ₩26,531 | ₩24,834 | ₩25,284 | -3.33% | 1378.1만 |
|---|
| 2026.08.17 | ₩27,121 | ₩27,497 | ₩26,437 | ₩27,001 | -0.45% | 1136.8만 |
|---|
| 2026.08.14 | ₩26,384 | ₩27,336 | ₩26,062 | ₩27,068 | +2.59% | 1019.8만 |
|---|
| 2026.08.13 | ₩27,644 | ₩28,691 | ₩26,276 | ₩26,531 | -4.03% | 1086.8만 |
|---|
| 2026.08.12 | ₩28,657 | ₩29,053 | ₩27,544 | ₩27,993 | -2.32% | 1236.8만 |
|---|
| 2026.08.11 | ₩27,215 | ₩27,577 | ₩26,115 | ₩26,504 | -2.61% | 801.3만 |
|---|
| 2026.08.10 | ₩28,114 | ₩28,235 | ₩26,062 | ₩26,075 | -7.25% | 1927.6만 |
|---|
| 2026.08.07 | ₩29,013 | ₩29,033 | ₩27,403 | ₩28,181 | -2.87% | 865.9만 |
|---|
| 2026.08.06 | ₩28,510 | ₩29,123 | ₩28,013 | ₩28,235 | -0.96% | 765.2만 |
|---|
| 2026.08.05 | ₩30,019 | ₩30,810 | ₩29,147 | ₩29,200 | -2.73% | 1155.6만 |
|---|
| 2026.08.04 | ₩30,622 | ₩31,655 | ₩30,045 | ₩30,595 | -0.09% | 1487.8만 |
|---|
| 2026.08.03 | ₩27,329 | ₩30,823 | ₩26,638 | ₩30,622 | +12.05% | 2374.1만 |
|---|
| 2026.07.31 | ₩30,796 | ₩30,850 | ₩27,725 | ₩27,792 | -9.76% | 1198만 |
|---|
| 2026.07.30 | ₩26,551 | ₩30,247 | ₩26,410 | ₩29,254 | +10.18% | 2258.8만 |
|---|
| 2026.07.29 | ₩28,040 | ₩28,208 | ₩24,030 | ₩24,305 | -13.32% | 3553.8만 |
|---|
| 2026.07.28 | ₩28,100 | ₩28,516 | ₩26,256 | ₩27,825 | -0.98% | 2767.1만 |
|---|
| 2026.07.27 | ₩29,980 | ₩30,448 | ₩27,349 | ₩27,819 | -7.21% | 984.2만 |
|---|
| 2026.07.24 | ₩31,682 | ₩31,769 | ₩30,206 | ₩30,515 | -3.68% | 823.7만 |
|---|
| 2026.07.23 | ₩31,306 | ₩32,976 | ₩31,065 | ₩32,138 | +2.66% | 729.3만 |
|---|
| 2026.07.22 | ₩31,695 | ₩33,010 | ₩31,521 | ₩31,682 | -0.04% | 512만 |
|---|
| 2026.07.21 | ₩30,676 | ₩33,077 | ₩30,568 | ₩32,205 | +4.98% | 1261.3만 |
|---|
| 2026.07.20 | ₩29,375 | ₩30,568 | ₩29,308 | ₩30,045 | +2.28% | 1259.3만 |
|---|
| 2026.07.17 | ₩27,235 | ₩28,771 | ₩26,679 | ₩28,087 | +3.13% | 929.7만 |
|---|
| 2026.07.16 | ₩29,844 | ₩29,844 | ₩27,819 | ₩28,194 | -5.53% | 690.5만 |
|---|
| 2026.07.15 | ₩29,737 | ₩30,682 | ₩28,550 | ₩30,475 | +2.48% | 845.8만 |
|---|
| 2026.07.14 | ₩31,212 | ₩31,494 | ₩29,442 | ₩29,630 | -5.07% | 677.8만 |
|---|
| 2026.07.13 | ₩30,776 | ₩31,038 | ₩29,328 | ₩30,461 | -1.02% | 818.3만 |
|---|
| 2026.07.10 | ₩31,655 | ₩32,446 | ₩30,736 | ₩31,507 | -0.47% | 659만 |
|---|
| 2026.07.09 | ₩32,567 | ₩33,063 | ₩31,615 | ₩31,843 | -2.22% | 847.2만 |
|---|
| 2026.07.08 | ₩28,717 | ₩31,776 | ₩28,530 | ₩31,521 | +9.76% | 1608만 |
|---|
| 2026.07.07 | ₩29,495 | ₩29,884 | ₩27,779 | ₩28,892 | -2.05% | 1169.7만 |
|---|
| 2026.07.06 | ₩29,864 | ₩31,071 | ₩29,670 | ₩30,582 | +2.40% | 943.7만 |
|---|
| 2026.07.02 | ₩32,124 | ₩32,124 | ₩28,241 | ₩28,744 | -10.52% | 1856.6만 |
|---|
| 2026.07.01 | ₩33,291 | ₩33,452 | ₩30,367 | ₩31,802 | -4.47% | 1814만 |
|---|
| 2026.06.30 | ₩34,364 | ₩34,967 | ₩33,090 | ₩34,324 | -0.12% | 1259만 |
|---|
| 2026.06.29 | ₩36,933 | ₩37,610 | ₩34,136 | ₩34,794 | -5.79% | 1137.1만 |
|---|
| 2026.06.26 | ₩35,389 | ₩37,396 | ₩34,592 | ₩36,484 | +3.09% | 2058.7만 |
|---|
| 2026.06.25 | ₩37,852 | ₩38,201 | ₩36,095 | ₩36,578 | -3.37% | 1028.2만 |
|---|
| 2026.06.24 | ₩39,059 | ₩39,092 | ₩36,262 | ₩37,275 | -4.57% | 1269.1만 |
|---|
| 2026.06.23 | ₩36,946 | ₩39,575 | ₩36,832 | ₩39,113 | +5.86% | 839만 |
|---|
| 2026.06.22 | ₩39,703 | ₩40,816 | ₩38,308 | ₩39,005 | -1.76% | 1060.2만 |
|---|
| 2026.06.18 | ₩39,059 | ₩40,300 | ₩38,335 | ₩39,113 | +0.14% | 1747.2만 |
|---|
| 2026.06.17 | ₩37,919 | ₩39,542 | ₩37,476 | ₩38,066 | +0.39% | 1318.5만 |
|---|
| 2026.06.16 | ₩37,664 | ₩39,005 | ₩37,423 | ₩37,664 | 0.00% | 857.9만 |
|---|
| 2026.06.15 | ₩37,912 | ₩38,683 | ₩37,020 | ₩37,852 | -0.16% | 1131.9만 |
|---|
| 2026.06.12 | ₩37,201 | ₩38,040 | ₩36,738 | ₩37,020 | -0.49% | 729.2만 |
|---|
| 2026.06.11 | ₩34,498 | ₩37,148 | ₩34,364 | ₩36,510 | +5.83% | 1198.6만 |
|---|
| 2026.06.10 | ₩35,746 | ₩36,859 | ₩33,855 | ₩34,458 | -3.60% | 1198.8만 |
|---|
| 2026.06.09 | ₩37,892 | ₩38,321 | ₩33,908 | ₩36,229 | -4.39% | 1230.8만 |
|---|
| 2026.06.08 | ₩35,370 | ₩36,671 | ₩34,794 | ₩36,417 | +2.96% | 789.2만 |
|---|
| 2026.06.05 | ₩36,368 | ₩36,470 | ₩33,774 | ₩34,673 | -4.66% | 1342.6만 |
|---|
| 2026.06.04 | ₩37,342 | ₩38,234 | ₩36,792 | ₩37,436 | +0.25% | 883.4만 |
|---|
| 2026.06.03 | ₩38,522 | ₩39,837 | ₩38,246 | ₩38,804 | +0.73% | 1196.9만 |
|---|
| 2026.06.02 | ₩38,898 | ₩40,856 | ₩38,764 | ₩38,965 | +0.17% | 2058.3만 |
|---|
| 2026.06.01 | ₩35,927 | ₩39,019 | ₩35,411 | ₩38,294 | +6.59% | 1730.9만 |
|---|
| 2026.05.29 | ₩37,154 | ₩37,288 | ₩35,451 | ₩36,014 | -3.07% | 1529.5만 |
|---|
| 2026.05.28 | ₩36,510 | ₩37,812 | ₩36,202 | ₩37,235 | +1.98% | 1554.4만 |
|---|
| 2026.05.27 | ₩35,297 | ₩37,154 | ₩34,901 | ₩36,484 | +3.36% | 1625.8만 |
|---|
| 2026.05.26 | ₩35,478 | ₩35,987 | ₩34,592 | ₩35,370 | -0.30% | 1885.9만 |
|---|
| 2026.05.22 | ₩33,566 | ₩34,378 | ₩32,748 | ₩33,881 | +0.94% | 1158.5만 |
|---|
| 2026.05.21 | ₩31,373 | ₩33,613 | ₩31,373 | ₩33,291 | +6.11% | 1449.7만 |
|---|
| 2026.05.20 | ₩31,266 | ₩31,642 | ₩30,562 | ₩31,092 | -0.56% | 661.7만 |
|---|
| 2026.05.19 | ₩30,831 | ₩31,185 | ₩29,261 | ₩30,743 | -0.29% | 1249.3만 |
|---|
| 2026.05.18 | ₩32,413 | ₩32,413 | ₩30,334 | ₩31,615 | -2.46% | 1052만 |
|---|
| 2026.05.15 | ₩32,191 | ₩32,996 | ₩31,346 | ₩32,473 | +0.87% | 1014.7만 |
|---|
| 2026.05.14 | ₩32,212 | ₩33,761 | ₩31,642 | ₩33,425 | +3.77% | 1751.9만 |
|---|
| 2026.05.13 | ₩32,285 | ₩32,627 | ₩30,984 | ₩32,191 | -0.29% | 1634.1만 |
|---|
| 2026.05.12 | ₩29,804 | ₩30,715 | ₩29,093 | ₩30,568 | +2.57% | 1009.7만 |
|---|
| 2026.05.11 | ₩30,045 | ₩31,937 | ₩29,402 | ₩30,783 | +2.46% | 1399.4만 |
|---|
| 2026.05.08 | ₩30,937 | ₩31,387 | ₩29,858 | ₩30,743 | -0.63% | 1483.1만 |
|---|
| 2026.05.07 | ₩30,106 | ₩30,850 | ₩27,913 | ₩29,992 | -0.38% | 3721.7만 |
|---|
| 2026.05.06 | ₩31,548 | ₩33,546 | ₩31,427 | ₩33,036 | +4.72% | 3939.5만 |
|---|
| 2026.05.05 | ₩28,436 | ₩30,092 | ₩28,261 | ₩29,764 | +4.67% | 1401만 |
|---|
| 2026.05.04 | ₩27,196 | ₩28,919 | ₩27,027 | ₩28,302 | +4.06% | 1622.8만 |
|---|
| 2026.05.01 | ₩26,974 | ₩28,114 | ₩26,719 | ₩27,296 | +1.19% | 1167.7만 |
|---|
| 2026.04.30 | ₩26,826 | ₩27,631 | ₩26,558 | ₩26,826 | 0.00% | 1563.5만 |
|---|
| 2026.04.29 | ₩27,041 | ₩27,148 | ₩26,063 | ₩26,236 | -2.98% | 1146.5만 |
|---|
| 2026.04.28 | ₩25,867 | ₩26,987 | ₩25,753 | ₩26,853 | +3.81% | 1493.5만 |
|---|
| 2026.04.27 | ₩28,114 | ₩28,677 | ₩27,604 | ₩28,302 | +0.67% | 1898.7만 |
|---|
| 2026.04.24 | ₩28,878 | ₩29,120 | ₩27,752 | ₩28,007 | -3.02% | 1501.7만 |
|---|
| 2026.04.23 | ₩28,074 | ₩29,147 | ₩27,356 | ₩27,913 | -0.57% | 1675.7만 |
|---|
| 2026.04.22 | ₩28,610 | ₩28,984 | ₩28,261 | ₩28,422 | -0.66% | 1527.8만 |
|---|
| 2026.04.21 | ₩27,376 | ₩28,503 | ₩26,303 | ₩27,859 | +1.76% | 2434.3만 |
|---|
| 2026.04.20 | ₩26,303 | ₩26,947 | ₩26,109 | ₩26,652 | +1.33% | 1188만 |
|---|
| 2026.04.17 | ₩26,689 | ₩26,887 | ₩26,075 | ₩26,625 | -0.24% | 1288.8만 |
|---|
| 2026.04.16 | ₩25,907 | ₩26,223 | ₩24,640 | ₩26,075 | +0.65% | 1014.7만 |
|---|
| 2026.04.15 | ₩25,284 | ₩25,820 | ₩24,707 | ₩25,592 | +1.22% | 973.8만 |
|---|
| 2026.04.14 | ₩25,646 | ₩26,068 | ₩24,767 | ₩25,056 | -2.30% | 1575.5만 |
|---|
| 2026.04.13 | ₩24,211 | ₩25,659 | ₩23,983 | ₩25,096 | +3.66% | 1117.8만 |
|---|
| 2026.04.10 | ₩24,787 | ₩25,431 | ₩24,445 | ₩24,573 | -0.87% | 1646만 |
|---|
| 2026.04.09 | ₩23,889 | ₩24,814 | ₩23,191 | ₩24,117 | +0.95% | 1275.5만 |
|---|
| 2026.04.08 | ₩23,620 | ₩24,150 | ₩23,258 | ₩23,688 | +0.28% | 1466만 |
|---|
| 2026.04.07 | ₩21,541 | ₩22,695 | ₩20,790 | ₩22,574 | +4.79% | 923.3만 |
|---|
| 2026.04.06 | ₩21,769 | ₩22,534 | ₩21,702 | ₩21,850 | +0.37% | 791.7만 |
|---|
| 2026.04.02 | ₩19,731 | ₩21,837 | ₩19,342 | ₩21,769 | +10.33% | 1202.4만 |
|---|
| 2026.04.01 | ₩20,254 | ₩20,898 | ₩20,053 | ₩20,522 | +1.32% | 1043만 |
|---|
| 2026.03.31 | ₩19,328 | ₩20,167 | ₩18,711 | ₩20,066 | +3.82% | 1373만 |
|---|
| 2026.03.30 | ₩20,395 | ₩20,603 | ₩18,188 | ₩18,658 | -8.52% | 1517.8만 |
|---|
| 2026.03.27 | ₩20,924 | ₩20,985 | ₩19,972 | ₩20,214 | -3.40% | 791.6만 |
|---|
| 2026.03.26 | ₩22,534 | ₩22,762 | ₩20,998 | ₩21,179 | -6.01% | 799.3만 |
|---|
| 2026.03.25 | ₩23,269 | ₩23,875 | ₩22,594 | ₩22,869 | -1.72% | 997.4만 |
|---|
| 2026.03.24 | ₩21,997 | ₩22,843 | ₩21,266 | ₩22,601 | +2.74% | 844.6만 |
|---|
| 2026.03.23 | ₩21,562 | ₩22,829 | ₩21,562 | ₩22,239 | +3.14% | 1062만 |
|---|
| 2026.03.20 | ₩21,823 | ₩21,863 | ₩20,737 | ₩21,206 | -2.83% | 1153.9만 |
|---|
| 2026.03.19 | ₩21,394 | ₩22,440 | ₩20,837 | ₩22,105 | +3.32% | 1366.3만 |
|---|
| 2026.03.18 | ₩21,810 | ₩22,735 | ₩21,676 | ₩21,930 | +0.55% | 878.1만 |
|---|
| 2026.03.17 | ₩22,333 | ₩22,594 | ₩21,945 | ₩22,024 | -1.38% | 900.9만 |
|---|
| 2026.03.16 | ₩22,903 | ₩23,138 | ₩22,226 | ₩22,762 | -0.61% | 864.2만 |
|---|
| 2026.03.13 | ₩22,199 | ₩22,635 | ₩21,723 | ₩22,118 | -0.36% | 1020.8만 |
|---|
| 2026.03.12 | ₩21,555 | ₩21,863 | ₩20,911 | ₩21,783 | +1.06% | 1710.8만 |
|---|
| 2026.03.11 | ₩21,340 | ₩22,494 | ₩21,099 | ₩22,185 | +3.96% | 1854.6만 |
|---|
| 2026.03.10 | ₩20,535 | ₩21,233 | ₩19,784 | ₩20,737 | +0.98% | 1372.4만 |
|---|
| 2026.03.09 | ₩19,650 | ₩20,448 | ₩19,308 | ₩20,334 | +3.48% | 1264.7만 |
|---|
| 2026.03.06 | ₩20,844 | ₩21,441 | ₩19,851 | ₩19,932 | -4.38% | 1385.3만 |
|---|
| 2026.03.05 | ₩20,924 | ₩21,515 | ₩20,368 | ₩21,461 | +2.56% | 1233.1만 |
|---|
| 2026.03.04 | ₩21,421 | ₩21,944 | ₩21,179 | ₩21,246 | -0.81% | 1062.2만 |
|---|
| 2026.03.03 | ₩21,461 | ₩21,877 | ₩20,187 | ₩20,522 | -4.37% | 2607.1만 |
|---|
| 2026.03.02 | ₩22,226 | ₩23,299 | ₩21,541 | ₩22,118 | -0.48% | 1524만 |
|---|
| 2026.02.27 | ₩23,231 | ₩23,339 | ₩21,877 | ₩22,762 | -2.02% | 1399.4만 |
|---|
| 2026.02.26 | ₩24,184 | ₩24,533 | ₩23,339 | ₩24,117 | -0.28% | 881.9만 |
|---|
| 2026.02.25 | ₩24,278 | ₩24,787 | ₩23,661 | ₩24,251 | -0.11% | 822.9만 |
|---|
| 2026.02.24 | ₩22,534 | ₩24,170 | ₩21,930 | ₩23,969 | +6.37% | 1355.5만 |
|---|
| 2026.02.23 | ₩22,802 | ₩23,191 | ₩22,266 | ₩22,655 | -0.65% | 1072.3만 |
|---|
| 2026.02.20 | ₩23,875 | ₩24,376 | ₩22,655 | ₩23,205 | -2.81% | 1132.8만 |
|---|
| 2026.02.19 | ₩22,802 | ₩24,170 | ₩22,494 | ₩24,117 | +5.76% | 1320.7만 |
|---|
| 2026.02.18 | ₩23,084 | ₩23,983 | ₩22,755 | ₩23,164 | +0.35% | 512.7만 |
|---|
| 2026.02.17 | ₩23,473 | ₩24,103 | ₩22,614 | ₩23,111 | -1.54% | 917.2만 |
|---|
| 2026.02.13 | ₩23,607 | ₩24,828 | ₩23,116 | ₩23,929 | +1.36% | 824.6만 |
|---|
| 2026.02.12 | ₩24,224 | ₩24,707 | ₩22,950 | ₩23,446 | -3.21% | 815.1만 |
|---|
| 2026.02.11 | ₩24,546 | ₩24,734 | ₩23,480 | ₩24,264 | -1.15% | 664만 |
|---|
| 2026.02.10 | ₩24,868 | ₩25,565 | ₩24,211 | ₩24,318 | -2.21% | 895.4만 |
|---|
| 2026.02.09 | ₩22,212 | ₩25,069 | ₩22,145 | ₩24,881 | +12.02% | 1609.6만 |
|---|
| 2026.02.06 | ₩20,924 | ₩22,715 | ₩20,596 | ₩22,547 | +7.76% | 1819.1만 |
|---|
| 2026.02.05 | ₩20,844 | ₩21,850 | ₩19,731 | ₩19,872 | -4.67% | 1699.9만 |
|---|
| 2026.02.04 | ₩23,366 | ₩23,433 | ₩21,085 | ₩21,662 | -7.29% | 1423.9만 |
|---|
| 2026.02.03 | ₩24,331 | ₩25,136 | ₩22,494 | ₩23,795 | -2.21% | 1027.9만 |
|---|
| 2026.02.02 | ₩23,688 | ₩24,761 | ₩23,352 | ₩23,969 | +1.19% | 1056.2만 |
|---|
| 2026.01.30 | ₩25,015 | ₩25,357 | ₩23,701 | ₩24,130 | -3.54% | 1313.1만 |
|---|
| 2026.01.29 | ₩25,968 | ₩26,035 | ₩24,412 | ₩25,270 | -2.69% | 1158.4만 |
|---|
| 2026.01.28 | ₩26,853 | ₩26,907 | ₩25,928 | ₩26,142 | -2.65% | 1023.9만 |
|---|
| 2026.01.27 | ₩26,021 | ₩26,840 | ₩25,485 | ₩26,746 | +2.78% | 1662.4만 |
|---|
| 2026.01.26 | ₩25,525 | ₩26,598 | ₩25,150 | ₩25,552 | +0.11% | 1481.5만 |
|---|
| 2026.01.23 | ₩24,130 | ₩25,753 | ₩23,379 | ₩25,203 | +4.45% | 1225만 |
|---|
| 2026.01.22 | ₩24,814 | ₩25,431 | ₩23,936 | ₩24,251 | -2.27% | 947.5만 |
|---|
| 2026.01.21 | ₩24,814 | ₩25,585 | ₩23,956 | ₩24,412 | -1.62% | 812만 |
|---|
| 2026.01.20 | ₩24,445 | ₩24,881 | ₩23,862 | ₩24,626 | +0.74% | 923.4만 |
|---|
| 2026.01.16 | ₩24,358 | ₩25,458 | ₩24,117 | ₩25,337 | +4.02% | 1289만 |
|---|
| 2026.01.15 | ₩24,519 | ₩25,036 | ₩23,587 | ₩24,251 | -1.09% | 1167만 |
|---|
| 2026.01.14 | ₩24,090 | ₩24,479 | ₩23,486 | ₩24,036 | -0.22% | 782만 |
|---|
| 2026.01.13 | ₩24,130 | ₩24,385 | ₩23,231 | ₩24,184 | +0.22% | 918만 |
|---|
| 2026.01.12 | ₩22,822 | ₩24,144 | ₩22,628 | ₩23,446 | +2.73% | 1538.7만 |
|---|
| 2026.01.09 | ₩22,668 | ₩23,312 | ₩22,050 | ₩22,990 | +1.42% | 858.8만 |
|---|
| 2026.01.08 | ₩21,729 | ₩22,534 | ₩21,394 | ₩22,373 | +2.96% | 600.7만 |
|---|
| 2026.01.07 | ₩22,266 | ₩22,534 | ₩21,783 | ₩21,783 | -2.17% | 634.3만 |
|---|
| 2026.01.06 | ₩22,789 | ₩23,138 | ₩22,306 | ₩22,521 | -1.18% | 1130.6만 |
|---|
| 2026.01.05 | ₩21,971 | ₩22,809 | ₩21,863 | ₩22,440 | +2.14% | 1126.9만 |
|---|
| 2026.01.02 | ₩19,825 | ₩21,642 | ₩19,704 | ₩21,448 | +8.19% | 1172.4만 |
|---|
| 2025.12.31 | ₩19,677 | ₩19,999 | ₩19,395 | ₩19,529 | -0.75% | 534.6만 |
|---|
| 2025.12.30 | ₩20,193 | ₩20,401 | ₩19,576 | ₩19,597 | -2.96% | 620.2만 |
|---|
| 2025.12.29 | ₩20,227 | ₩20,992 | ₩19,918 | ₩20,227 | 0.00% | 634.8만 |
|---|
| 2025.12.26 | ₩20,898 | ₩20,924 | ₩20,301 | ₩20,509 | -1.86% | 472.7만 |
|---|
| 2025.12.24 | ₩20,857 | ₩20,992 | ₩20,582 | ₩20,884 | +0.13% | 246.4만 |
|---|
| 2025.12.23 | ₩20,924 | ₩21,367 | ₩20,603 | ₩20,763 | -0.77% | 539.5만 |
|---|
| 2025.12.22 | ₩21,468 | ₩21,709 | ₩21,072 | ₩21,179 | -1.34% | 970만 |
|---|
| 2025.12.19 | ₩19,865 | ₩21,300 | ₩19,865 | ₩20,924 | +5.33% | 2061.9만 |
|---|
| 2025.12.18 | ₩19,402 | ₩20,006 | ₩19,181 | ₩19,529 | +0.66% | 1518.1만 |
|---|
| 2025.12.17 | ₩20,227 | ₩20,723 | ₩17,913 | ₩18,202 | -10.01% | 2026.2만 |
|---|
| 2025.12.16 | ₩20,173 | ₩20,468 | ₩18,980 | ₩19,757 | -2.06% | 2448.5만 |
|---|
| 2025.12.15 | ₩22,132 | ₩22,145 | ₩20,267 | ₩20,495 | -7.39% | 1345.1만 |
|---|
| 2025.12.12 | ₩23,292 | ₩23,714 | ₩21,890 | ₩22,172 | -4.81% | 1271.3만 |
|---|
| 2025.12.11 | ₩22,521 | ₩23,433 | ₩21,964 | ₩23,339 | +3.63% | 712.7만 |
|---|
| 2025.12.10 | ₩23,473 | ₩23,808 | ₩22,829 | ₩23,245 | -0.97% | 652.2만 |
|---|
| 2025.12.09 | ₩23,003 | ₩24,083 | ₩22,856 | ₩23,460 | +1.98% | 1034.7만 |
|---|
| 2025.12.08 | ₩23,567 | ₩24,117 | ₩23,198 | ₩23,728 | +0.68% | 1149.7만 |
|---|
| 2025.12.05 | ₩22,708 | ₩23,024 | ₩22,065 | ₩22,950 | +1.06% | 712만 |
|---|
| 2025.12.04 | ₩21,997 | ₩23,252 | ₩21,830 | ₩22,910 | +4.15% | 1071.4만 |
|---|
| 2025.12.03 | ₩21,079 | ₩22,433 | ₩20,562 | ₩22,199 | +5.31% | 779만 |
|---|
| 2025.12.02 | ₩22,346 | ₩22,749 | ₩21,166 | ₩21,220 | -5.04% | 908.8만 |
|---|
| 2025.12.01 | ₩21,816 | ₩22,547 | ₩21,622 | ₩22,252 | +2.00% | 781.5만 |
|---|
| 2025.11.28 | ₩21,930 | ₩22,749 | ₩21,837 | ₩22,655 | +3.30% | 662.6만 |
|---|
| 2025.11.26 | ₩21,099 | ₩22,165 | ₩20,951 | ₩21,702 | +2.86% | 1314.7만 |
|---|
| 2025.11.25 | ₩20,857 | ₩20,965 | ₩19,409 | ₩20,857 | 0.00% | 973.4만 |
|---|
| 2025.11.24 | ₩19,798 | ₩21,367 | ₩19,677 | ₩21,126 | +6.71% | 1529.4만 |
|---|
| 2025.11.21 | ₩20,227 | ₩20,455 | ₩18,638 | ₩19,757 | -2.32% | 1602.5만 |
|---|
| 2025.11.20 | ₩21,696 | ₩22,400 | ₩20,039 | ₩20,334 | -6.28% | 1539.1만 |
|---|
| 2025.11.19 | ₩20,924 | ₩21,830 | ₩20,120 | ₩20,643 | -1.35% | 1275.4만 |
|---|
| 2025.11.18 | ₩19,489 | ₩21,461 | ₩19,328 | ₩20,696 | +6.19% | 1634.2만 |
|---|
| 2025.11.17 | ₩19,556 | ₩20,643 | ₩19,201 | ₩19,838 | +1.44% | 1307.8만 |
|---|
| 2025.11.14 | ₩19,717 | ₩21,394 | ₩19,047 | ₩20,026 | +1.56% | 2195.6만 |
|---|
| 2025.11.13 | ₩21,555 | ₩21,649 | ₩19,959 | ₩20,334 | -5.66% | 2300.3만 |
|---|
| 2025.11.12 | ₩23,674 | ₩23,929 | ₩21,367 | ₩22,051 | -6.86% | 2310.6만 |
|---|
| 2025.11.11 | ₩24,828 | ₩24,989 | ₩22,775 | ₩23,231 | -6.43% | 2386.5만 |
|---|
| 2025.11.10 | ₩27,859 | ₩28,362 | ₩25,478 | ₩25,874 | -7.13% | 1394.8만 |
|---|
| 2025.11.07 | ₩26,243 | ₩27,544 | ₩25,646 | ₩27,081 | +3.19% | 1412.8만 |
|---|
| 2025.11.06 | ₩29,334 | ₩29,334 | ₩25,552 | ₩27,618 | -5.85% | 1760.1만 |
|---|
| 2025.11.05 | ₩29,603 | ₩30,166 | ₩28,577 | ₩29,241 | -1.22% | 1518.9만 |
|---|
| 2025.11.04 | ₩29,334 | ₩30,562 | ₩28,677 | ₩29,160 | -0.59% | 1275.8만 |
|---|
| 2025.11.03 | ₩30,629 | ₩31,695 | ₩29,241 | ₩30,716 | +0.28% | 2898.1만 |
|---|
| 2025.10.31 | ₩29,475 | ₩29,911 | ₩28,020 | ₩28,892 | -1.98% | 2125.3만 |
|---|
| 2025.10.30 | ₩27,423 | ₩29,670 | ₩26,732 | ₩27,819 | +1.44% | 4596.3만 |
|---|
| 2025.10.29 | ₩27,618 | ₩28,107 | ₩26,853 | ₩27,859 | +0.87% | 1678.7만 |
|---|
| 2025.10.28 | ₩26,853 | ₩28,194 | ₩26,659 | ₩26,947 | +0.35% | 2218.1만 |
|---|
| 2025.10.27 | ₩26,156 | ₩26,746 | ₩25,324 | ₩26,652 | +1.90% | 1319.9만 |
|---|
| 2025.10.24 | ₩25,042 | ₩26,142 | ₩24,630 | ₩25,941 | +3.59% | 1656.6만 |
|---|
| 2025.10.23 | ₩23,969 | ₩24,385 | ₩22,682 | ₩24,224 | +1.06% | 1561.1만 |
|---|
| 2025.10.22 | ₩26,156 | ₩26,290 | ₩22,769 | ₩23,875 | -8.72% | 2322.4만 |
|---|
| 2025.10.21 | ₩26,129 | ₩26,410 | ₩24,734 | ₩25,793 | -1.28% | 2444만 |
|---|
| 2025.10.20 | ₩25,968 | ₩26,156 | ₩24,989 | ₩25,230 | -2.84% | 1155만 |
|---|
| 2025.10.17 | ₩25,029 | ₩25,898 | ₩24,506 | ₩25,485 | +1.82% | 1967.7만 |
|---|
| 2025.10.16 | ₩26,692 | ₩27,309 | ₩25,619 | ₩26,384 | -1.16% | 2300.7만 |
|---|
| 2025.10.15 | ₩26,075 | ₩27,068 | ₩25,820 | ₩26,746 | +2.57% | 1858.2만 |
|---|
| 2025.10.14 | ₩25,592 | ₩25,855 | ₩24,244 | ₩25,404 | -0.73% | 1266만 |
|---|
| 2025.10.13 | ₩25,485 | ₩26,021 | ₩24,640 | ₩25,767 | +1.11% | 1970.6만 |
|---|
| 2025.10.10 | ₩24,546 | ₩25,901 | ₩24,176 | ₩24,841 | +1.20% | 3731.5만 |
|---|