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 | ₩20,888 | ₩21,002 | ₩20,235 | ₩20,667 | -1.06% | 697.7만 |
| 2026.10.08 | ₩21,103 | ₩21,156 | ₩19,889 | ₩20,600 | -2.38% | 1570.4만 |
| 2026.10.07 | ₩21,566 | ₩22,102 | ₩21,002 | ₩21,378 | -0.87% | 934.8만 |
| 2026.10.06 | ₩22,531 | ₩22,746 | ₩22,129 | ₩22,370 | -0.71% | 937.4만 |
| 2026.10.05 | ₩22,062 | ₩22,518 | ₩21,297 | ₩22,263 | +0.91% | 1472.5만 |
| 2026.10.02 | ₩22,357 | ₩22,974 | ₩21,794 | ₩22,062 | -1.32% | 1019.7만 |
| 2026.10.01 | ₩21,458 | ₩22,102 | ₩20,801 | ₩21,928 | +2.19% | 1554.4만 |
| 2026.09.30 | ₩22,035 | ₩22,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,431 |
| -2.74% |
| 970.2만 |
| 2026.09.29 | ₩22,491 | ₩23,001 | ₩21,767 | ₩21,874 | -2.74% | 1368.6만 |
|---|
| 2026.09.28 | ₩22,920 | ₩23,215 | ₩22,042 | ₩22,156 | -3.34% | 916.1만 |
|---|
| 2026.09.25 | ₩24,543 | ₩24,717 | ₩23,188 | ₩23,255 | -5.25% | 881.9만 |
|---|
| 2026.09.24 | ₩23,926 | ₩25,019 | ₩23,738 | ₩24,301 | +1.57% | 1299.9만 |
|---|
| 2026.09.23 | ₩25,106 | ₩25,636 | ₩24,181 | ₩24,275 | -3.31% | 910.1만 |
|---|
| 2026.09.22 | ₩24,623 | ₩25,415 | ₩24,288 | ₩25,200 | +2.34% | 1004.6만 |
|---|
| 2026.09.21 | ₩24,033 | ₩25,006 | ₩23,644 | ₩24,623 | +2.46% | 1136.5만 |
|---|
| 2026.09.18 | ₩23,832 | ₩24,181 | ₩22,947 | ₩24,127 | +1.24% | 1399.7만 |
|---|
| 2026.09.17 | ₩24,124 | ₩24,127 | ₩22,612 | ₩22,987 | -4.71% | 1610.7만 |
|---|
| 2026.09.16 | ₩21,968 | ₩23,316 | ₩21,968 | ₩22,638 | +3.05% | 1234.9만 |
|---|
| 2026.09.15 | ₩22,585 | ₩22,732 | ₩21,472 | ₩21,512 | -4.75% | 1133.4만 |
|---|
| 2026.09.14 | ₩22,866 | ₩23,557 | ₩22,625 | ₩22,746 | -0.53% | 1001.8만 |
|---|
| 2026.09.11 | ₩23,564 | ₩24,650 | ₩23,524 | ₩24,060 | +2.11% | 898.2만 |
|---|
| 2026.09.10 | ₩23,620 | ₩24,281 | ₩23,121 | ₩23,296 | -1.37% | 909.7만 |
|---|
| 2026.09.09 | ₩25,146 | ₩25,408 | ₩23,939 | ₩24,261 | -3.52% | 1006.3만 |
|---|
| 2026.09.08 | ₩24,339 | ₩25,616 | ₩24,208 | ₩25,120 | +3.21% | 1338.4만 |
|---|
| 2026.09.04 | ₩23,658 | ₩24,496 | ₩23,604 | ₩23,993 | +1.42% | 848.6만 |
|---|
| 2026.09.03 | ₩22,545 | ₩24,020 | ₩22,176 | ₩24,006 | +6.48% | 1369만 |
|---|
| 2026.09.02 | ₩21,297 | ₩22,598 | ₩21,076 | ₩22,545 | +5.86% | 1297.7만 |
|---|
| 2026.09.01 | ₩21,163 | ₩21,914 | ₩20,935 | ₩21,552 | +1.84% | 1173.4만 |
|---|
| 2026.08.31 | ₩22,276 | ₩22,276 | ₩21,472 | ₩21,861 | -1.87% | 1081.5만 |
|---|
| 2026.08.28 | ₩23,296 | ₩23,403 | ₩21,733 | ₩22,142 | -4.95% | 1201.6만 |
|---|
| 2026.08.27 | ₩24,087 | ₩24,838 | ₩23,457 | ₩23,631 | -1.89% | 1505.3만 |
|---|
| 2026.08.26 | ₩23,832 | ₩24,047 | ₩23,155 | ₩23,363 | -1.97% | 697.9만 |
|---|
| 2026.08.25 | ₩23,852 | ₩24,415 | ₩23,497 | ₩24,181 | +1.38% | 865만 |
|---|
| 2026.08.24 | ₩23,430 | ₩23,899 | ₩22,994 | ₩23,161 | -1.14% | 1040.9만 |
|---|
| 2026.08.21 | ₩25,187 | ₩25,830 | ₩23,752 | ₩23,886 | -5.17% | 1290.8만 |
|---|
| 2026.08.20 | ₩25,334 | ₩25,676 | ₩23,986 | ₩24,664 | -2.65% | 1153.5만 |
|---|
| 2026.08.19 | ₩25,354 | ₩25,938 | ₩24,342 | ₩25,106 | -0.98% | 975.1만 |
|---|
| 2026.08.18 | ₩26,152 | ₩26,528 | ₩24,831 | ₩25,280 | -3.33% | 1378.1만 |
|---|
| 2026.08.17 | ₩27,118 | ₩27,493 | ₩26,434 | ₩26,997 | -0.45% | 1136.8만 |
|---|
| 2026.08.14 | ₩26,380 | ₩27,332 | ₩26,058 | ₩27,064 | +2.59% | 1019.8만 |
|---|
| 2026.08.13 | ₩27,641 | ₩28,687 | ₩26,273 | ₩26,528 | -4.03% | 1086.8만 |
|---|
| 2026.08.12 | ₩28,653 | ₩29,049 | ₩27,540 | ₩27,990 | -2.32% | 1236.8만 |
|---|
| 2026.08.11 | ₩27,212 | ₩27,574 | ₩26,112 | ₩26,501 | -2.61% | 801.3만 |
|---|
| 2026.08.10 | ₩28,110 | ₩28,231 | ₩26,058 | ₩26,072 | -7.25% | 1927.6만 |
|---|
| 2026.08.07 | ₩29,009 | ₩29,029 | ₩27,399 | ₩28,177 | -2.87% | 865.9만 |
|---|
| 2026.08.06 | ₩28,506 | ₩29,119 | ₩28,010 | ₩28,231 | -0.96% | 765.2만 |
|---|
| 2026.08.05 | ₩30,015 | ₩30,806 | ₩29,143 | ₩29,197 | -2.73% | 1155.6만 |
|---|
| 2026.08.04 | ₩30,618 | ₩31,651 | ₩30,042 | ₩30,591 | -0.09% | 1487.8만 |
|---|
| 2026.08.03 | ₩27,326 | ₩30,819 | ₩26,635 | ₩30,618 | +12.05% | 2374.1만 |
|---|
| 2026.07.31 | ₩30,793 | ₩30,846 | ₩27,721 | ₩27,788 | -9.76% | 1198만 |
|---|
| 2026.07.30 | ₩26,548 | ₩30,243 | ₩26,407 | ₩29,250 | +10.18% | 2258.8만 |
|---|
| 2026.07.29 | ₩28,037 | ₩28,204 | ₩24,027 | ₩24,301 | -13.32% | 3553.8만 |
|---|
| 2026.07.28 | ₩28,097 | ₩28,513 | ₩26,253 | ₩27,822 | -0.98% | 2767.1만 |
|---|
| 2026.07.27 | ₩29,976 | ₩30,444 | ₩27,346 | ₩27,815 | -7.21% | 984.2만 |
|---|
| 2026.07.24 | ₩31,678 | ₩31,765 | ₩30,202 | ₩30,511 | -3.68% | 823.7만 |
|---|
| 2026.07.23 | ₩31,302 | ₩32,972 | ₩31,061 | ₩32,134 | +2.66% | 729.3만 |
|---|
| 2026.07.22 | ₩31,691 | ₩33,005 | ₩31,517 | ₩31,678 | -0.04% | 512만 |
|---|
| 2026.07.21 | ₩30,672 | ₩33,073 | ₩30,565 | ₩32,201 | +4.98% | 1261.3만 |
|---|
| 2026.07.20 | ₩29,371 | ₩30,565 | ₩29,304 | ₩30,042 | +2.28% | 1259.3만 |
|---|
| 2026.07.17 | ₩27,232 | ₩28,767 | ₩26,675 | ₩28,083 | +3.13% | 929.7만 |
|---|
| 2026.07.16 | ₩29,840 | ₩29,840 | ₩27,815 | ₩28,191 | -5.53% | 690.5만 |
|---|
| 2026.07.15 | ₩29,733 | ₩30,679 | ₩28,546 | ₩30,471 | +2.48% | 845.8만 |
|---|
| 2026.07.14 | ₩31,208 | ₩31,490 | ₩29,438 | ₩29,626 | -5.07% | 677.8만 |
|---|
| 2026.07.13 | ₩30,772 | ₩31,034 | ₩29,324 | ₩30,457 | -1.02% | 818.3만 |
|---|
| 2026.07.10 | ₩31,651 | ₩32,442 | ₩30,732 | ₩31,503 | -0.47% | 659만 |
|---|
| 2026.07.09 | ₩32,563 | ₩33,059 | ₩31,611 | ₩31,839 | -2.22% | 847.2만 |
|---|
| 2026.07.08 | ₩28,714 | ₩31,772 | ₩28,526 | ₩31,517 | +9.76% | 1608만 |
|---|
| 2026.07.07 | ₩29,492 | ₩29,881 | ₩27,775 | ₩28,888 | -2.05% | 1169.7만 |
|---|
| 2026.07.06 | ₩29,860 | ₩31,068 | ₩29,666 | ₩30,578 | +2.40% | 943.7만 |
|---|
| 2026.07.02 | ₩32,120 | ₩32,120 | ₩28,238 | ₩28,741 | -10.52% | 1856.6만 |
|---|
| 2026.07.01 | ₩33,287 | ₩33,448 | ₩30,363 | ₩31,798 | -4.47% | 1814만 |
|---|
| 2026.06.30 | ₩34,360 | ₩34,962 | ₩33,086 | ₩34,320 | -0.12% | 1259만 |
|---|
| 2026.06.29 | ₩36,928 | ₩37,606 | ₩34,132 | ₩34,789 | -5.79% | 1137.1만 |
|---|
| 2026.06.26 | ₩35,385 | ₩37,391 | ₩34,588 | ₩36,479 | +3.09% | 2058.7만 |
|---|
| 2026.06.25 | ₩37,847 | ₩38,196 | ₩36,090 | ₩36,573 | -3.37% | 1028.2만 |
|---|
| 2026.06.24 | ₩39,054 | ₩39,088 | ₩36,258 | ₩37,270 | -4.57% | 1269.1만 |
|---|
| 2026.06.23 | ₩36,942 | ₩39,570 | ₩36,828 | ₩39,108 | +5.86% | 839만 |
|---|
| 2026.06.22 | ₩39,698 | ₩40,811 | ₩38,303 | ₩39,000 | -1.76% | 1060.2만 |
|---|
| 2026.06.18 | ₩39,054 | ₩40,295 | ₩38,330 | ₩39,108 | +0.14% | 1747.2만 |
|---|
| 2026.06.17 | ₩37,914 | ₩39,537 | ₩37,471 | ₩38,062 | +0.39% | 1318.5만 |
|---|
| 2026.06.16 | ₩37,659 | ₩39,000 | ₩37,418 | ₩37,659 | 0.00% | 857.9만 |
|---|
| 2026.06.15 | ₩37,907 | ₩38,678 | ₩37,015 | ₩37,847 | -0.16% | 1131.9만 |
|---|
| 2026.06.12 | ₩37,197 | ₩38,035 | ₩36,734 | ₩37,015 | -0.49% | 729.2만 |
|---|
| 2026.06.11 | ₩34,494 | ₩37,143 | ₩34,360 | ₩36,506 | +5.83% | 1198.6만 |
|---|
| 2026.06.10 | ₩35,741 | ₩36,855 | ₩33,850 | ₩34,454 | -3.60% | 1198.8만 |
|---|
| 2026.06.09 | ₩37,887 | ₩38,316 | ₩33,904 | ₩36,224 | -4.39% | 1230.8만 |
|---|
| 2026.06.08 | ₩35,366 | ₩36,667 | ₩34,789 | ₩36,412 | +2.96% | 789.2만 |
|---|
| 2026.06.05 | ₩36,364 | ₩36,466 | ₩33,770 | ₩34,668 | -4.66% | 1342.6만 |
|---|
| 2026.06.04 | ₩37,337 | ₩38,229 | ₩36,787 | ₩37,431 | +0.25% | 883.4만 |
|---|
| 2026.06.03 | ₩38,518 | ₩39,832 | ₩38,241 | ₩38,799 | +0.73% | 1196.9만 |
|---|
| 2026.06.02 | ₩38,893 | ₩40,851 | ₩38,759 | ₩38,960 | +0.17% | 2058.3만 |
|---|
| 2026.06.01 | ₩35,922 | ₩39,014 | ₩35,406 | ₩38,290 | +6.59% | 1730.9만 |
|---|
| 2026.05.29 | ₩37,150 | ₩37,284 | ₩35,446 | ₩36,010 | -3.07% | 1529.5만 |
|---|
| 2026.05.28 | ₩36,506 | ₩37,807 | ₩36,197 | ₩37,230 | +1.98% | 1554.4만 |
|---|
| 2026.05.27 | ₩35,292 | ₩37,150 | ₩34,896 | ₩36,479 | +3.36% | 1625.8만 |
|---|
| 2026.05.26 | ₩35,473 | ₩35,983 | ₩34,588 | ₩35,366 | -0.30% | 1885.9만 |
|---|
| 2026.05.22 | ₩33,562 | ₩34,373 | ₩32,744 | ₩33,877 | +0.94% | 1158.5만 |
|---|
| 2026.05.21 | ₩31,369 | ₩33,609 | ₩31,369 | ₩33,287 | +6.11% | 1449.7만 |
|---|
| 2026.05.20 | ₩31,262 | ₩31,637 | ₩30,558 | ₩31,088 | -0.56% | 661.7만 |
|---|
| 2026.05.19 | ₩30,827 | ₩31,182 | ₩29,257 | ₩30,739 | -0.29% | 1249.3만 |
|---|
| 2026.05.18 | ₩32,409 | ₩32,409 | ₩30,330 | ₩31,611 | -2.46% | 1052만 |
|---|
| 2026.05.15 | ₩32,187 | ₩32,992 | ₩31,342 | ₩32,469 | +0.87% | 1014.7만 |
|---|
| 2026.05.14 | ₩32,207 | ₩33,756 | ₩31,637 | ₩33,421 | +3.77% | 1751.9만 |
|---|
| 2026.05.13 | ₩32,281 | ₩32,623 | ₩30,980 | ₩32,187 | -0.29% | 1634.1만 |
|---|
| 2026.05.12 | ₩29,800 | ₩30,711 | ₩29,089 | ₩30,565 | +2.57% | 1009.7만 |
|---|
| 2026.05.11 | ₩30,042 | ₩31,933 | ₩29,398 | ₩30,779 | +2.46% | 1399.4만 |
|---|
| 2026.05.08 | ₩30,933 | ₩31,383 | ₩29,854 | ₩30,739 | -0.63% | 1483.1만 |
|---|
| 2026.05.07 | ₩30,102 | ₩30,846 | ₩27,909 | ₩29,988 | -0.38% | 3721.7만 |
|---|
| 2026.05.06 | ₩31,544 | ₩33,542 | ₩31,423 | ₩33,032 | +4.72% | 3939.5만 |
|---|
| 2026.05.05 | ₩28,432 | ₩30,088 | ₩28,258 | ₩29,760 | +4.67% | 1401만 |
|---|
| 2026.05.04 | ₩27,193 | ₩28,915 | ₩27,024 | ₩28,298 | +4.06% | 1622.8만 |
|---|
| 2026.05.01 | ₩26,970 | ₩28,110 | ₩26,716 | ₩27,292 | +1.19% | 1167.7만 |
|---|
| 2026.04.30 | ₩26,823 | ₩27,627 | ₩26,555 | ₩26,823 | 0.00% | 1563.5만 |
|---|
| 2026.04.29 | ₩27,037 | ₩27,145 | ₩26,060 | ₩26,233 | -2.98% | 1146.5만 |
|---|
| 2026.04.28 | ₩25,864 | ₩26,984 | ₩25,750 | ₩26,850 | +3.81% | 1493.5만 |
|---|
| 2026.04.27 | ₩28,110 | ₩28,674 | ₩27,601 | ₩28,298 | +0.67% | 1898.7만 |
|---|
| 2026.04.24 | ₩28,875 | ₩29,116 | ₩27,748 | ₩28,003 | -3.02% | 1501.7만 |
|---|
| 2026.04.23 | ₩28,070 | ₩29,143 | ₩27,353 | ₩27,909 | -0.57% | 1675.7만 |
|---|
| 2026.04.22 | ₩28,607 | ₩28,981 | ₩28,258 | ₩28,419 | -0.66% | 1527.8만 |
|---|
| 2026.04.21 | ₩27,373 | ₩28,499 | ₩26,300 | ₩27,855 | +1.76% | 2434.3만 |
|---|
| 2026.04.20 | ₩26,300 | ₩26,944 | ₩26,105 | ₩26,648 | +1.33% | 1188만 |
|---|
| 2026.04.17 | ₩26,686 | ₩26,883 | ₩26,072 | ₩26,622 | -0.24% | 1288.8만 |
|---|
| 2026.04.16 | ₩25,904 | ₩26,219 | ₩24,637 | ₩26,072 | +0.65% | 1014.7만 |
|---|
| 2026.04.15 | ₩25,280 | ₩25,817 | ₩24,704 | ₩25,589 | +1.22% | 973.8만 |
|---|
| 2026.04.14 | ₩25,643 | ₩26,065 | ₩24,764 | ₩25,052 | -2.30% | 1575.5만 |
|---|
| 2026.04.13 | ₩24,208 | ₩25,656 | ₩23,980 | ₩25,093 | +3.66% | 1117.8만 |
|---|
| 2026.04.10 | ₩24,784 | ₩25,428 | ₩24,442 | ₩24,570 | -0.87% | 1646만 |
|---|
| 2026.04.09 | ₩23,886 | ₩24,811 | ₩23,188 | ₩24,114 | +0.95% | 1275.5만 |
|---|
| 2026.04.08 | ₩23,617 | ₩24,147 | ₩23,255 | ₩23,685 | +0.28% | 1466만 |
|---|
| 2026.04.07 | ₩21,539 | ₩22,692 | ₩20,788 | ₩22,571 | +4.79% | 923.3만 |
|---|
| 2026.04.06 | ₩21,767 | ₩22,531 | ₩21,700 | ₩21,847 | +0.37% | 791.7만 |
|---|
| 2026.04.02 | ₩19,728 | ₩21,834 | ₩19,339 | ₩21,767 | +10.33% | 1202.4만 |
|---|
| 2026.04.01 | ₩20,251 | ₩20,895 | ₩20,050 | ₩20,519 | +1.32% | 1043만 |
|---|
| 2026.03.31 | ₩19,326 | ₩20,164 | ₩18,709 | ₩20,063 | +3.82% | 1373만 |
|---|
| 2026.03.30 | ₩20,392 | ₩20,600 | ₩18,186 | ₩18,655 | -8.52% | 1517.8만 |
|---|
| 2026.03.27 | ₩20,922 | ₩20,982 | ₩19,970 | ₩20,211 | -3.40% | 791.6만 |
|---|
| 2026.03.26 | ₩22,531 | ₩22,759 | ₩20,996 | ₩21,177 | -6.01% | 799.3만 |
|---|
| 2026.03.25 | ₩23,266 | ₩23,872 | ₩22,592 | ₩22,866 | -1.72% | 997.4만 |
|---|
| 2026.03.24 | ₩21,995 | ₩22,840 | ₩21,264 | ₩22,598 | +2.74% | 844.6만 |
|---|
| 2026.03.23 | ₩21,559 | ₩22,826 | ₩21,559 | ₩22,236 | +3.14% | 1062만 |
|---|
| 2026.03.20 | ₩21,820 | ₩21,861 | ₩20,734 | ₩21,203 | -2.83% | 1153.9만 |
|---|
| 2026.03.19 | ₩21,391 | ₩22,437 | ₩20,835 | ₩22,102 | +3.32% | 1366.3만 |
|---|
| 2026.03.18 | ₩21,807 | ₩22,732 | ₩21,673 | ₩21,928 | +0.55% | 878.1만 |
|---|
| 2026.03.17 | ₩22,330 | ₩22,592 | ₩21,942 | ₩22,022 | -1.38% | 900.9만 |
|---|
| 2026.03.16 | ₩22,900 | ₩23,135 | ₩22,223 | ₩22,759 | -0.61% | 864.2만 |
|---|
| 2026.03.13 | ₩22,196 | ₩22,632 | ₩21,720 | ₩22,115 | -0.36% | 1020.8만 |
|---|
| 2026.03.12 | ₩21,552 | ₩21,861 | ₩20,908 | ₩21,780 | +1.06% | 1710.8만 |
|---|
| 2026.03.11 | ₩21,338 | ₩22,491 | ₩21,096 | ₩22,182 | +3.96% | 1854.6만 |
|---|
| 2026.03.10 | ₩20,533 | ₩21,230 | ₩19,782 | ₩20,734 | +0.98% | 1372.4만 |
|---|
| 2026.03.09 | ₩19,648 | ₩20,446 | ₩19,306 | ₩20,332 | +3.48% | 1264.7만 |
|---|
| 2026.03.06 | ₩20,841 | ₩21,438 | ₩19,849 | ₩19,929 | -4.38% | 1385.3만 |
|---|
| 2026.03.05 | ₩20,922 | ₩21,512 | ₩20,365 | ₩21,458 | +2.56% | 1233.1만 |
|---|
| 2026.03.04 | ₩21,418 | ₩21,941 | ₩21,177 | ₩21,244 | -0.81% | 1062.2만 |
|---|
| 2026.03.03 | ₩21,458 | ₩21,874 | ₩20,184 | ₩20,519 | -4.37% | 2607.1만 |
|---|
| 2026.03.02 | ₩22,223 | ₩23,296 | ₩21,539 | ₩22,115 | -0.48% | 1524만 |
|---|
| 2026.02.27 | ₩23,229 | ₩23,336 | ₩21,874 | ₩22,759 | -2.02% | 1399.4만 |
|---|
| 2026.02.26 | ₩24,181 | ₩24,529 | ₩23,336 | ₩24,114 | -0.28% | 881.9만 |
|---|
| 2026.02.25 | ₩24,275 | ₩24,784 | ₩23,658 | ₩24,248 | -0.11% | 822.9만 |
|---|
| 2026.02.24 | ₩22,531 | ₩24,167 | ₩21,928 | ₩23,966 | +6.37% | 1355.5만 |
|---|
| 2026.02.23 | ₩22,799 | ₩23,188 | ₩22,263 | ₩22,652 | -0.65% | 1072.3만 |
|---|
| 2026.02.20 | ₩23,872 | ₩24,373 | ₩22,652 | ₩23,202 | -2.81% | 1132.8만 |
|---|
| 2026.02.19 | ₩22,799 | ₩24,167 | ₩22,491 | ₩24,114 | +5.76% | 1320.7만 |
|---|
| 2026.02.18 | ₩23,081 | ₩23,980 | ₩22,752 | ₩23,161 | +0.35% | 512.7만 |
|---|
| 2026.02.17 | ₩23,470 | ₩24,100 | ₩22,612 | ₩23,108 | -1.54% | 917.2만 |
|---|
| 2026.02.13 | ₩23,604 | ₩24,825 | ₩23,113 | ₩23,926 | +1.36% | 824.6만 |
|---|
| 2026.02.12 | ₩24,221 | ₩24,704 | ₩22,947 | ₩23,443 | -3.21% | 815.1만 |
|---|
| 2026.02.11 | ₩24,543 | ₩24,731 | ₩23,477 | ₩24,261 | -1.15% | 664만 |
|---|
| 2026.02.10 | ₩24,865 | ₩25,562 | ₩24,208 | ₩24,315 | -2.21% | 895.4만 |
|---|
| 2026.02.09 | ₩22,209 | ₩25,066 | ₩22,142 | ₩24,878 | +12.02% | 1609.6만 |
|---|
| 2026.02.06 | ₩20,922 | ₩22,712 | ₩20,593 | ₩22,545 | +7.76% | 1819.1만 |
|---|
| 2026.02.05 | ₩20,841 | ₩21,847 | ₩19,728 | ₩19,869 | -4.67% | 1699.9만 |
|---|
| 2026.02.04 | ₩23,363 | ₩23,430 | ₩21,083 | ₩21,659 | -7.29% | 1423.9만 |
|---|
| 2026.02.03 | ₩24,328 | ₩25,133 | ₩22,491 | ₩23,792 | -2.21% | 1027.9만 |
|---|
| 2026.02.02 | ₩23,685 | ₩24,757 | ₩23,349 | ₩23,966 | +1.19% | 1056.2만 |
|---|
| 2026.01.30 | ₩25,012 | ₩25,354 | ₩23,698 | ₩24,127 | -3.54% | 1313.1만 |
|---|
| 2026.01.29 | ₩25,964 | ₩26,032 | ₩24,409 | ₩25,267 | -2.69% | 1158.4만 |
|---|
| 2026.01.28 | ₩26,850 | ₩26,903 | ₩25,924 | ₩26,139 | -2.65% | 1023.9만 |
|---|
| 2026.01.27 | ₩26,018 | ₩26,836 | ₩25,482 | ₩26,742 | +2.78% | 1662.4만 |
|---|
| 2026.01.26 | ₩25,522 | ₩26,595 | ₩25,146 | ₩25,549 | +0.11% | 1481.5만 |
|---|
| 2026.01.23 | ₩24,127 | ₩25,750 | ₩23,376 | ₩25,200 | +4.45% | 1225만 |
|---|
| 2026.01.22 | ₩24,811 | ₩25,428 | ₩23,933 | ₩24,248 | -2.27% | 947.5만 |
|---|
| 2026.01.21 | ₩24,811 | ₩25,582 | ₩23,953 | ₩24,409 | -1.62% | 812만 |
|---|
| 2026.01.20 | ₩24,442 | ₩24,878 | ₩23,859 | ₩24,623 | +0.74% | 923.4만 |
|---|
| 2026.01.16 | ₩24,355 | ₩25,455 | ₩24,114 | ₩25,334 | +4.02% | 1289만 |
|---|
| 2026.01.15 | ₩24,516 | ₩25,032 | ₩23,584 | ₩24,248 | -1.09% | 1167만 |
|---|
| 2026.01.14 | ₩24,087 | ₩24,476 | ₩23,483 | ₩24,033 | -0.22% | 782만 |
|---|
| 2026.01.13 | ₩24,127 | ₩24,382 | ₩23,229 | ₩24,181 | +0.22% | 918만 |
|---|
| 2026.01.12 | ₩22,819 | ₩24,141 | ₩22,625 | ₩23,443 | +2.73% | 1538.7만 |
|---|
| 2026.01.09 | ₩22,665 | ₩23,309 | ₩22,047 | ₩22,987 | +1.42% | 858.8만 |
|---|
| 2026.01.08 | ₩21,726 | ₩22,531 | ₩21,391 | ₩22,370 | +2.96% | 600.7만 |
|---|
| 2026.01.07 | ₩22,263 | ₩22,531 | ₩21,780 | ₩21,780 | -2.17% | 634.3만 |
|---|
| 2026.01.06 | ₩22,786 | ₩23,135 | ₩22,303 | ₩22,518 | -1.18% | 1130.6만 |
|---|
| 2026.01.05 | ₩21,968 | ₩22,806 | ₩21,861 | ₩22,437 | +2.14% | 1126.9만 |
|---|
| 2026.01.02 | ₩19,822 | ₩21,639 | ₩19,701 | ₩21,445 | +8.19% | 1172.4만 |
|---|
| 2025.12.31 | ₩19,675 | ₩19,996 | ₩19,393 | ₩19,527 | -0.75% | 534.6만 |
|---|
| 2025.12.30 | ₩20,191 | ₩20,399 | ₩19,574 | ₩19,594 | -2.96% | 620.2만 |
|---|
| 2025.12.29 | ₩20,224 | ₩20,989 | ₩19,916 | ₩20,224 | 0.00% | 634.8만 |
|---|
| 2025.12.26 | ₩20,895 | ₩20,922 | ₩20,298 | ₩20,506 | -1.86% | 472.7만 |
|---|
| 2025.12.24 | ₩20,855 | ₩20,989 | ₩20,580 | ₩20,882 | +0.13% | 246.4만 |
|---|
| 2025.12.23 | ₩20,922 | ₩21,364 | ₩20,600 | ₩20,761 | -0.77% | 539.5만 |
|---|
| 2025.12.22 | ₩21,465 | ₩21,706 | ₩21,069 | ₩21,177 | -1.34% | 970만 |
|---|
| 2025.12.19 | ₩19,862 | ₩21,297 | ₩19,862 | ₩20,922 | +5.33% | 2061.9만 |
|---|
| 2025.12.18 | ₩19,400 | ₩20,003 | ₩19,178 | ₩19,527 | +0.66% | 1518.1만 |
|---|
| 2025.12.17 | ₩20,224 | ₩20,721 | ₩17,911 | ₩18,199 | -10.01% | 2026.2만 |
|---|
| 2025.12.16 | ₩20,171 | ₩20,466 | ₩18,977 | ₩19,755 | -2.06% | 2448.5만 |
|---|
| 2025.12.15 | ₩22,129 | ₩22,142 | ₩20,265 | ₩20,493 | -7.39% | 1345.1만 |
|---|
| 2025.12.12 | ₩23,289 | ₩23,711 | ₩21,887 | ₩22,169 | -4.81% | 1271.3만 |
|---|
| 2025.12.11 | ₩22,518 | ₩23,430 | ₩21,961 | ₩23,336 | +3.63% | 712.7만 |
|---|
| 2025.12.10 | ₩23,470 | ₩23,805 | ₩22,826 | ₩23,242 | -0.97% | 652.2만 |
|---|
| 2025.12.09 | ₩23,001 | ₩24,080 | ₩22,853 | ₩23,457 | +1.98% | 1034.7만 |
|---|
| 2025.12.08 | ₩23,564 | ₩24,114 | ₩23,195 | ₩23,725 | +0.68% | 1149.7만 |
|---|
| 2025.12.05 | ₩22,706 | ₩23,021 | ₩22,062 | ₩22,947 | +1.06% | 712만 |
|---|
| 2025.12.04 | ₩21,995 | ₩23,249 | ₩21,827 | ₩22,907 | +4.15% | 1071.4만 |
|---|
| 2025.12.03 | ₩21,076 | ₩22,431 | ₩20,560 | ₩22,196 | +5.31% | 779만 |
|---|
| 2025.12.02 | ₩22,343 | ₩22,746 | ₩21,163 | ₩21,217 | -5.04% | 908.8만 |
|---|
| 2025.12.01 | ₩21,814 | ₩22,545 | ₩21,619 | ₩22,250 | +2.00% | 781.5만 |
|---|
| 2025.11.28 | ₩21,928 | ₩22,746 | ₩21,834 | ₩22,652 | +3.30% | 662.6만 |
|---|
| 2025.11.26 | ₩21,096 | ₩22,162 | ₩20,949 | ₩21,700 | +2.86% | 1314.7만 |
|---|
| 2025.11.25 | ₩20,855 | ₩20,962 | ₩19,406 | ₩20,855 | 0.00% | 973.4만 |
|---|
| 2025.11.24 | ₩19,795 | ₩21,364 | ₩19,675 | ₩21,123 | +6.71% | 1529.4만 |
|---|
| 2025.11.21 | ₩20,224 | ₩20,452 | ₩18,635 | ₩19,755 | -2.32% | 1602.5만 |
|---|
| 2025.11.20 | ₩21,693 | ₩22,397 | ₩20,037 | ₩20,332 | -6.28% | 1539.1만 |
|---|
| 2025.11.19 | ₩20,922 | ₩21,827 | ₩20,117 | ₩20,640 | -1.35% | 1275.4만 |
|---|
| 2025.11.18 | ₩19,487 | ₩21,458 | ₩19,326 | ₩20,694 | +6.19% | 1634.2만 |
|---|
| 2025.11.17 | ₩19,554 | ₩20,640 | ₩19,198 | ₩19,835 | +1.44% | 1307.8만 |
|---|
| 2025.11.14 | ₩19,715 | ₩21,391 | ₩19,044 | ₩20,023 | +1.56% | 2195.6만 |
|---|
| 2025.11.13 | ₩21,552 | ₩21,646 | ₩19,956 | ₩20,332 | -5.66% | 2300.3만 |
|---|
| 2025.11.12 | ₩23,671 | ₩23,926 | ₩21,364 | ₩22,048 | -6.86% | 2310.6만 |
|---|
| 2025.11.11 | ₩24,825 | ₩24,985 | ₩22,773 | ₩23,229 | -6.43% | 2386.5만 |
|---|
| 2025.11.10 | ₩27,855 | ₩28,358 | ₩25,475 | ₩25,871 | -7.13% | 1394.8만 |
|---|
| 2025.11.07 | ₩26,239 | ₩27,540 | ₩25,643 | ₩27,078 | +3.19% | 1412.8만 |
|---|
| 2025.11.06 | ₩29,331 | ₩29,331 | ₩25,549 | ₩27,614 | -5.85% | 1760.1만 |
|---|
| 2025.11.05 | ₩29,599 | ₩30,162 | ₩28,573 | ₩29,237 | -1.22% | 1518.9만 |
|---|
| 2025.11.04 | ₩29,331 | ₩30,558 | ₩28,674 | ₩29,156 | -0.59% | 1275.8만 |
|---|
| 2025.11.03 | ₩30,625 | ₩31,691 | ₩29,237 | ₩30,712 | +0.28% | 2898.1만 |
|---|
| 2025.10.31 | ₩29,472 | ₩29,907 | ₩28,016 | ₩28,888 | -1.98% | 2125.3만 |
|---|
| 2025.10.30 | ₩27,420 | ₩29,666 | ₩26,729 | ₩27,815 | +1.44% | 4596.3만 |
|---|
| 2025.10.29 | ₩27,614 | ₩28,104 | ₩26,850 | ₩27,855 | +0.87% | 1678.7만 |
|---|
| 2025.10.28 | ₩26,850 | ₩28,191 | ₩26,655 | ₩26,944 | +0.35% | 2218.1만 |
|---|
| 2025.10.27 | ₩26,152 | ₩26,742 | ₩25,321 | ₩26,648 | +1.90% | 1319.9만 |
|---|
| 2025.10.24 | ₩25,039 | ₩26,139 | ₩24,627 | ₩25,938 | +3.59% | 1656.6만 |
|---|
| 2025.10.23 | ₩23,966 | ₩24,382 | ₩22,679 | ₩24,221 | +1.06% | 1561.1만 |
|---|
| 2025.10.22 | ₩26,152 | ₩26,286 | ₩22,766 | ₩23,872 | -8.72% | 2322.4만 |
|---|
| 2025.10.21 | ₩26,125 | ₩26,407 | ₩24,731 | ₩25,790 | -1.28% | 2444만 |
|---|
| 2025.10.20 | ₩25,964 | ₩26,152 | ₩24,985 | ₩25,227 | -2.84% | 1155만 |
|---|
| 2025.10.17 | ₩25,026 | ₩25,895 | ₩24,503 | ₩25,482 | +1.82% | 1967.7만 |
|---|
| 2025.10.16 | ₩26,689 | ₩27,306 | ₩25,616 | ₩26,380 | -1.16% | 2300.7만 |
|---|
| 2025.10.15 | ₩26,072 | ₩27,064 | ₩25,817 | ₩26,742 | +2.57% | 1858.2만 |
|---|
| 2025.10.14 | ₩25,589 | ₩25,852 | ₩24,241 | ₩25,401 | -0.73% | 1266만 |
|---|
| 2025.10.13 | ₩25,482 | ₩26,018 | ₩24,637 | ₩25,763 | +1.11% | 1970.6만 |
|---|
| 2025.10.10 | ₩24,543 | ₩25,897 | ₩24,173 | ₩24,838 | +1.20% | 3731.5만 |
|---|