시장 데이터를 불러오는 중
전체 종목
사이퍼펑크 테크놀로지스 과거 주가
Cypherpunk Technologies Inc. - Common Stock · CYPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cypherpunk Technologies Inc. - Common Stock · CYPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,972 | ₩4,239 | ₩3,845 | ₩3,932 | -1.01% | 1024.3만 |
| 2026.10.08 | ₩3,744 | ₩3,798 | ₩3,410 | ₩3,758 | +0.36% | 1477.3만 |
| 2026.10.07 | ₩3,972 | ₩4,132 | ₩3,918 | ₩4,079 | +2.69% | 811.4만 |
| 2026.10.06 | ₩4,239 | ₩4,554 | ₩4,132 | ₩4,360 | +2.84% | 1308.3만 |
| 2026.10.05 | ₩4,025 | ₩4,266 | ₩3,851 | ₩4,239 | +5.32% | 1439만 |
| 2026.10.02 | ₩4,293 | ₩4,575 | ₩4,019 | ₩4,052 | -5.61% | 1538.1만 |
| 2026.10.01 | ₩4,186 | ₩4,373 | ₩3,898 | ₩3,905 | -6.71% | 1569만 |
| 2026.09.30 | ₩4,681 | ₩4,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,427 |
| ₩4,453 |
| -4.86% |
| 1617.6만 |
| 2026.09.29 | ₩4,467 | ₩4,694 | ₩4,199 | ₩4,320 | -3.29% | 1356.7만 |
|---|
| 2026.09.28 | ₩5,389 | ₩5,537 | ₩4,253 | ₩4,427 | -17.87% | 2675.5만 |
|---|
| 2026.09.25 | ₩5,296 | ₩5,603 | ₩5,109 | ₩5,510 | +4.04% | 1996.7만 |
|---|
| 2026.09.24 | ₩4,547 | ₩5,537 | ₩4,534 | ₩5,456 | +20.00% | 2516만 |
|---|
| 2026.09.23 | ₩5,109 | ₩5,323 | ₩4,667 | ₩4,828 | -5.50% | 1977만 |
|---|
| 2026.09.22 | ₩4,694 | ₩5,213 | ₩4,580 | ₩4,988 | +6.27% | 2514.6만 |
|---|
| 2026.09.21 | ₩5,349 | ₩5,376 | ₩4,513 | ₩4,547 | -15.00% | 2146.4만 |
|---|
| 2026.09.18 | ₩4,059 | ₩4,961 | ₩4,025 | ₩4,814 | +18.62% | 3064.5만 |
|---|
| 2026.09.17 | ₩3,577 | ₩4,346 | ₩3,477 | ₩4,106 | +14.77% | 2662.8만 |
|---|
| 2026.09.16 | ₩3,330 | ₩3,638 | ₩3,076 | ₩3,263 | -2.01% | 2231.8만 |
|---|
| 2026.09.15 | ₩3,223 | ₩3,223 | ₩2,748 | ₩2,969 | -7.88% | 1141.3만 |
|---|
| 2026.09.14 | ₩3,022 | ₩3,490 | ₩2,982 | ₩3,450 | +14.16% | 1070.6만 |
|---|
| 2026.09.11 | ₩3,196 | ₩3,370 | ₩2,982 | ₩3,029 | -5.23% | 1150.4만 |
|---|
| 2026.09.10 | ₩3,062 | ₩3,377 | ₩2,909 | ₩2,942 | -3.93% | 1657.7만 |
|---|
| 2026.09.09 | ₩3,604 | ₩4,313 | ₩3,236 | ₩3,276 | -9.09% | 3408.8만 |
|---|
| 2026.09.08 | ₩3,250 | ₩3,778 | ₩3,076 | ₩3,517 | +8.23% | 1815.3만 |
|---|
| 2026.09.04 | ₩2,969 | ₩3,330 | ₩2,848 | ₩3,236 | +9.01% | 1710.1만 |
|---|
| 2026.09.03 | ₩2,374 | ₩3,076 | ₩2,287 | ₩3,036 | +27.89% | 1842.2만 |
|---|
| 2026.09.02 | ₩2,273 | ₩2,380 | ₩2,140 | ₩2,247 | -1.18% | 461.8만 |
|---|
| 2026.09.01 | ₩2,327 | ₩2,421 | ₩2,193 | ₩2,287 | -1.72% | 567.7만 |
|---|
| 2026.08.31 | ₩2,320 | ₩2,487 | ₩2,153 | ₩2,441 | +5.19% | 743.7만 |
|---|
| 2026.08.28 | ₩2,434 | ₩2,461 | ₩2,166 | ₩2,287 | -6.04% | 809.5만 |
|---|
| 2026.08.27 | ₩2,340 | ₩2,742 | ₩2,314 | ₩2,528 | +8.00% | 1459.4만 |
|---|
| 2026.08.26 | ₩2,140 | ₩2,421 | ₩2,059 | ₩2,180 | +1.87% | 770.4만 |
|---|
| 2026.08.25 | ₩2,086 | ₩2,434 | ₩2,046 | ₩2,193 | +5.13% | 1119.9만 |
|---|
| 2026.08.24 | ₩2,447 | ₩2,701 | ₩2,046 | ₩2,247 | -8.20% | 3856.4만 |
|---|
| 2026.08.21 | ₩1,765 | ₩1,939 | ₩1,585 | ₩1,899 | +7.58% | 1897.7만 |
|---|
| 2026.08.20 | ₩1,538 | ₩1,672 | ₩1,404 | ₩1,591 | +3.48% | 1005.5만 |
|---|
| 2026.08.19 | ₩1,083 | ₩1,551 | ₩1,083 | ₩1,431 | +32.10% | 1052.2만 |
|---|
| 2026.08.18 | ₩949 | ₩1,123 | ₩944 | ₩1,077 | +13.38% | 403.1만 |
|---|
| 2026.08.17 | ₩904 | ₩976 | ₩896 | ₩943 | +4.29% | 187.3만 |
|---|
| 2026.08.14 | ₩868 | ₩879 | ₩833 | ₩861 | -0.77% | 56.2만 |
|---|
| 2026.08.13 | ₩857 | ₩913 | ₩838 | ₩867 | +1.09% | 150.7만 |
|---|
| 2026.08.12 | ₩925 | ₩963 | ₩832 | ₩880 | -4.91% | 183.9만 |
|---|
| 2026.08.11 | ₩901 | ₩935 | ₩888 | ₩909 | +0.89% | 80.4만 |
|---|
| 2026.08.10 | ₩940 | ₩963 | ₩893 | ₩909 | -3.27% | 148.9만 |
|---|
| 2026.08.07 | ₩897 | ₩976 | ₩897 | ₩921 | +2.68% | 197.1만 |
|---|
| 2026.08.06 | ₩932 | ₩976 | ₩880 | ₩901 | -3.30% | 128.3만 |
|---|
| 2026.08.05 | ₩945 | ₩988 | ₩924 | ₩980 | +3.68% | 112.8만 |
|---|
| 2026.08.04 | ₩856 | ₩941 | ₩856 | ₩923 | +7.81% | 130.7만 |
|---|
| 2026.08.03 | ₩816 | ₩883 | ₩812 | ₩852 | +4.43% | 111.8만 |
|---|
| 2026.07.31 | ₩837 | ₩869 | ₩780 | ₩790 | -5.59% | 106.2만 |
|---|
| 2026.07.30 | ₩843 | ₩869 | ₩822 | ₩837 | -0.63% | 72.4만 |
|---|
| 2026.07.29 | ₩824 | ₩852 | ₩781 | ₩804 | -2.44% | 91.2만 |
|---|
| 2026.07.28 | ₩830 | ₩849 | ₩785 | ₩821 | -1.13% | 199.9만 |
|---|
| 2026.07.27 | ₩856 | ₩876 | ₩830 | ₩838 | -2.03% | 76.3만 |
|---|
| 2026.07.24 | ₩889 | ₩897 | ₩822 | ₩832 | -6.47% | 80.7만 |
|---|
| 2026.07.23 | ₩883 | ₩932 | ₩856 | ₩884 | +0.15% | 192.1만 |
|---|
| 2026.07.22 | ₩928 | ₩963 | ₩896 | ₩899 | -3.17% | 158.3만 |
|---|
| 2026.07.21 | ₩970 | ₩1,042 | ₩962 | ₩988 | +1.93% | 143.4만 |
|---|
| 2026.07.20 | ₩947 | ₩1,010 | ₩927 | ₩959 | +1.27% | 109.6만 |
|---|
| 2026.07.17 | ₩901 | ₩996 | ₩895 | ₩947 | +5.04% | 96.9만 |
|---|
| 2026.07.16 | ₩982 | ₩990 | ₩921 | ₩954 | -2.86% | 114.8만 |
|---|
| 2026.07.15 | ₩1,048 | ₩1,050 | ₩1,003 | ₩1,007 | -3.95% | 132.8만 |
|---|
| 2026.07.14 | ₩963 | ₩1,018 | ₩940 | ₩979 | +1.67% | 202.3만 |
|---|
| 2026.07.13 | ₩949 | ₩963 | ₩899 | ₩935 | -1.55% | 124.6만 |
|---|
| 2026.07.10 | ₩936 | ₩984 | ₩915 | ₩940 | +0.43% | 240.9만 |
|---|
| 2026.07.09 | ₩892 | ₩963 | ₩869 | ₩936 | +4.95% | 209.7만 |
|---|
| 2026.07.08 | ₩920 | ₩958 | ₩869 | ₩871 | -5.38% | 230.1만 |
|---|
| 2026.07.07 | ₩889 | ₩1,047 | ₩847 | ₩936 | +5.26% | 467.3만 |
|---|
| 2026.07.06 | ₩889 | ₩925 | ₩869 | ₩903 | +1.50% | 189.1만 |
|---|
| 2026.07.02 | ₩962 | ₩963 | ₩869 | ₩891 | -7.37% | 213.6만 |
|---|
| 2026.07.01 | ₩887 | ₩921 | ₩843 | ₩861 | -2.87% | 158.4만 |
|---|
| 2026.06.30 | ₩826 | ₩872 | ₩812 | ₩818 | -0.97% | 93.4만 |
|---|
| 2026.06.29 | ₩797 | ₩863 | ₩766 | ₩849 | +6.54% | 117.5만 |
|---|
| 2026.06.26 | ₩776 | ₩865 | ₩776 | ₩828 | +6.72% | 132.6만 |
|---|
| 2026.06.25 | ₩852 | ₩856 | ₩782 | ₩801 | -5.97% | 152.4만 |
|---|
| 2026.06.24 | ₩896 | ₩903 | ₩789 | ₩816 | -8.96% | 193.9만 |
|---|
| 2026.06.23 | ₩909 | ₩943 | ₩856 | ₩873 | -3.97% | 266.7만 |
|---|
| 2026.06.22 | ₩1,003 | ₩1,040 | ₩916 | ₩986 | -1.73% | 536만 |
|---|
| 2026.06.18 | ₩1,004 | ₩1,056 | ₩963 | ₩988 | -1.60% | 414.5만 |
|---|
| 2026.06.17 | ₩1,016 | ₩1,094 | ₩1,015 | ₩1,019 | +0.26% | 289.8만 |
|---|
| 2026.06.16 | ₩1,070 | ₩1,123 | ₩987 | ₩1,051 | -1.75% | 294.4만 |
|---|
| 2026.06.15 | ₩1,070 | ₩1,137 | ₩1,012 | ₩1,087 | +1.63% | 1572.8만 |
|---|
| 2026.06.12 | ₩907 | ₩909 | ₩844 | ₩869 | -4.13% | 241.3만 |
|---|
| 2026.06.11 | ₩888 | ₩932 | ₩855 | ₩907 | +2.11% | 147.9만 |
|---|
| 2026.06.10 | ₩896 | ₩990 | ₩856 | ₩880 | -1.79% | 346.7만 |
|---|
| 2026.06.09 | ₩936 | ₩1,023 | ₩852 | ₩904 | -3.43% | 552.3만 |
|---|
| 2026.06.08 | ₩848 | ₩1,063 | ₩840 | ₩947 | +11.67% | 3785.6만 |
|---|
| 2026.06.05 | ₩722 | ₩925 | ₩657 | ₩694 | -3.89% | 3052.6만 |
|---|
| 2026.06.04 | ₩1,471 | ₩1,525 | ₩1,288 | ₩1,312 | -10.82% | 573.1만 |
|---|
| 2026.06.03 | ₩1,605 | ₩1,765 | ₩1,567 | ₩1,578 | -1.67% | 450.9만 |
|---|
| 2026.06.02 | ₩1,444 | ₩1,678 | ₩1,418 | ₩1,591 | +10.19% | 669.7만 |
|---|
| 2026.06.01 | ₩1,458 | ₩1,478 | ₩1,377 | ₩1,404 | -3.67% | 482.2만 |
|---|
| 2026.05.29 | ₩1,498 | ₩1,578 | ₩1,391 | ₩1,511 | +0.89% | 467.6만 |
|---|
| 2026.05.28 | ₩1,404 | ₩1,539 | ₩1,377 | ₩1,498 | +6.67% | 307.1만 |
|---|
| 2026.05.27 | ₩1,538 | ₩1,549 | ₩1,391 | ₩1,431 | -6.96% | 416.6만 |
|---|
| 2026.05.26 | ₩1,725 | ₩1,871 | ₩1,484 | ₩1,551 | -10.08% | 879.8만 |
|---|
| 2026.05.22 | ₩1,712 | ₩1,752 | ₩1,578 | ₩1,605 | -6.25% | 276.8만 |
|---|
| 2026.05.21 | ₩1,645 | ₩1,846 | ₩1,625 | ₩1,752 | +6.50% | 530.2만 |
|---|
| 2026.05.20 | ₩1,458 | ₩1,752 | ₩1,431 | ₩1,698 | +16.51% | 626.4만 |
|---|
| 2026.05.19 | ₩1,404 | ₩1,531 | ₩1,324 | ₩1,458 | +3.81% | 437.8만 |
|---|
| 2026.05.18 | ₩1,431 | ₩1,431 | ₩1,274 | ₩1,391 | -2.80% | 447.1만 |
|---|
| 2026.05.15 | ₩1,565 | ₩1,565 | ₩1,431 | ₩1,451 | -7.26% | 246.9만 |
|---|
| 2026.05.14 | ₩1,377 | ₩1,698 | ₩1,377 | ₩1,605 | +16.50% | 584.8만 |
|---|
| 2026.05.13 | ₩1,404 | ₩1,458 | ₩1,364 | ₩1,391 | -0.95% | 398.1만 |
|---|
| 2026.05.12 | ₩1,484 | ₩1,498 | ₩1,377 | ₩1,431 | -3.60% | 233.2만 |
|---|
| 2026.05.11 | ₩1,551 | ₩1,578 | ₩1,444 | ₩1,471 | -5.17% | 331.7만 |
|---|
| 2026.05.08 | ₩1,418 | ₩1,618 | ₩1,404 | ₩1,591 | +12.26% | 499.2만 |
|---|
| 2026.05.07 | ₩1,525 | ₩1,538 | ₩1,351 | ₩1,418 | -7.02% | 411.9만 |
|---|
| 2026.05.06 | ₩1,672 | ₩1,712 | ₩1,438 | ₩1,511 | -9.60% | 1845.3만 |
|---|
| 2026.05.05 | ₩1,364 | ₩1,498 | ₩1,324 | ₩1,431 | +4.90% | 679.6만 |
|---|
| 2026.05.04 | ₩1,337 | ₩1,431 | ₩1,270 | ₩1,316 | -1.60% | 389.8만 |
|---|
| 2026.05.01 | ₩1,204 | ₩1,319 | ₩1,121 | ₩1,301 | +8.11% | 300.8만 |
|---|
| 2026.04.30 | ₩1,157 | ₩1,269 | ₩1,150 | ₩1,189 | +2.77% | 373.4만 |
|---|
| 2026.04.29 | ₩1,202 | ₩1,210 | ₩1,087 | ₩1,137 | -5.45% | 190.6만 |
|---|
| 2026.04.28 | ₩1,177 | ₩1,238 | ₩1,123 | ₩1,210 | +2.84% | 148.7만 |
|---|
| 2026.04.27 | ₩1,308 | ₩1,337 | ₩1,221 | ₩1,237 | -5.42% | 171.4만 |
|---|
| 2026.04.24 | ₩1,218 | ₩1,351 | ₩1,190 | ₩1,337 | +9.77% | 366.8만 |
|---|
| 2026.04.23 | ₩1,189 | ₩1,217 | ₩1,106 | ₩1,177 | -1.01% | 126.8만 |
|---|
| 2026.04.22 | ₩1,137 | ₩1,197 | ₩1,118 | ₩1,145 | +0.71% | 138.7만 |
|---|
| 2026.04.21 | ₩1,155 | ₩1,188 | ₩1,081 | ₩1,091 | -5.56% | 179.1만 |
|---|
| 2026.04.20 | ₩1,111 | ₩1,171 | ₩1,056 | ₩1,162 | +4.57% | 265.7만 |
|---|
| 2026.04.17 | ₩1,190 | ₩1,281 | ₩1,141 | ₩1,169 | -1.80% | 176.6만 |
|---|
| 2026.04.16 | ₩1,163 | ₩1,212 | ₩1,101 | ₩1,201 | +3.22% | 260.7만 |
|---|
| 2026.04.15 | ₩1,257 | ₩1,296 | ₩1,165 | ₩1,204 | -4.26% | 241.4만 |
|---|
| 2026.04.14 | ₩1,377 | ₩1,431 | ₩1,258 | ₩1,270 | -7.77% | 261.5만 |
|---|
| 2026.04.13 | ₩1,431 | ₩1,431 | ₩1,270 | ₩1,324 | -7.48% | 247.5만 |
|---|
| 2026.04.10 | ₩1,377 | ₩1,525 | ₩1,311 | ₩1,418 | +2.91% | 457만 |
|---|
| 2026.04.09 | ₩1,082 | ₩1,351 | ₩1,003 | ₩1,336 | +23.49% | 452.9만 |
|---|
| 2026.04.08 | ₩1,129 | ₩1,202 | ₩1,043 | ₩1,079 | -4.38% | 312.4만 |
|---|
| 2026.04.07 | ₩1,056 | ₩1,059 | ₩923 | ₩975 | -7.72% | 310.3만 |
|---|
| 2026.04.06 | ₩1,030 | ₩1,069 | ₩962 | ₩1,030 | 0.00% | 252.2만 |
|---|
| 2026.04.02 | ₩984 | ₩1,056 | ₩964 | ₩1,020 | +3.67% | 98.1만 |
|---|
| 2026.04.01 | ₩1,023 | ₩1,066 | ₩983 | ₩1,030 | +0.65% | 86.7만 |
|---|
| 2026.03.31 | ₩925 | ₩1,070 | ₩925 | ₩1,063 | +14.88% | 220.4만 |
|---|
| 2026.03.30 | ₩864 | ₩883 | ₩809 | ₩837 | -3.10% | 78만 |
|---|
| 2026.03.27 | ₩869 | ₩887 | ₩829 | ₩879 | +1.08% | 128.6만 |
|---|
| 2026.03.26 | ₩994 | ₩994 | ₩903 | ₩913 | -8.08% | 161.6만 |
|---|
| 2026.03.25 | ₩1,010 | ₩1,056 | ₩978 | ₩994 | -1.59% | 81.4만 |
|---|
| 2026.03.24 | ₩976 | ₩1,003 | ₩916 | ₩988 | +1.23% | 192.2만 |
|---|
| 2026.03.23 | ₩963 | ₩1,016 | ₩941 | ₩954 | -0.97% | 120.2만 |
|---|
| 2026.03.20 | ₩976 | ₩1,026 | ₩897 | ₩943 | -3.42% | 246.6만 |
|---|
| 2026.03.19 | ₩936 | ₩988 | ₩891 | ₩947 | +1.14% | 127.9만 |
|---|
| 2026.03.18 | ₩990 | ₩1,007 | ₩925 | ₩959 | -3.11% | 142.2만 |
|---|
| 2026.03.17 | ₩949 | ₩1,110 | ₩896 | ₩1,062 | +11.83% | 535만 |
|---|
| 2026.03.16 | ₩856 | ₩979 | ₩816 | ₩943 | +10.16% | 367.4만 |
|---|
| 2026.03.13 | ₩822 | ₩881 | ₩762 | ₩776 | -5.69% | 177.8만 |
|---|
| 2026.03.12 | ₩761 | ₩849 | ₩737 | ₩806 | +5.98% | 169만 |
|---|
| 2026.03.11 | ₩760 | ₩829 | ₩737 | ₩778 | +2.46% | 141.7만 |
|---|
| 2026.03.10 | ₩742 | ₩792 | ₩699 | ₩760 | +2.34% | 204.5만 |
|---|
| 2026.03.09 | ₩698 | ₩760 | ₩695 | ₩726 | +4.02% | 232.6만 |
|---|
| 2026.03.06 | ₩786 | ₩789 | ₩669 | ₩687 | -12.59% | 343.6만 |
|---|
| 2026.03.05 | ₩897 | ₩909 | ₩808 | ₩824 | -8.20% | 256.5만 |
|---|
| 2026.03.04 | ₩868 | ₩995 | ₩832 | ₩958 | +10.32% | 415.9만 |
|---|
| 2026.03.03 | ₩820 | ₩869 | ₩802 | ₩822 | +0.33% | 165.6만 |
|---|
| 2026.03.02 | ₩802 | ₩904 | ₩802 | ₩871 | +8.50% | 169.2만 |
|---|
| 2026.02.27 | ₩883 | ₩883 | ₩816 | ₩834 | -5.45% | 92.3만 |
|---|
| 2026.02.26 | ₩883 | ₩933 | ₩829 | ₩933 | +5.76% | 158.6만 |
|---|
| 2026.02.25 | ₩857 | ₩976 | ₩857 | ₩916 | +6.86% | 173.8만 |
|---|
| 2026.02.24 | ₩808 | ₩876 | ₩802 | ₩847 | +4.80% | 128만 |
|---|
| 2026.02.23 | ₩849 | ₩883 | ₩829 | ₩865 | +1.89% | 89.8만 |
|---|
| 2026.02.20 | ₩865 | ₩907 | ₩830 | ₩896 | +3.55% | 68만 |
|---|
| 2026.02.19 | ₩838 | ₩928 | ₩802 | ₩895 | +6.70% | 127.5만 |
|---|
| 2026.02.18 | ₩936 | ₩975 | ₩802 | ₩853 | -8.86% | 321.4만 |
|---|
| 2026.02.17 | ₩963 | ₩990 | ₩869 | ₩975 | +1.25% | 266.2만 |
|---|
| 2026.02.13 | ₩800 | ₩1,073 | ₩800 | ₩949 | +18.73% | 365.6만 |
|---|
| 2026.02.12 | ₩789 | ₩837 | ₩762 | ₩801 | +1.53% | 115.7만 |
|---|
| 2026.02.11 | ₩829 | ₩883 | ₩782 | ₩826 | -0.32% | 214.7만 |
|---|
| 2026.02.10 | ₩879 | ₩909 | ₩818 | ₩836 | -4.87% | 186.3만 |
|---|
| 2026.02.09 | ₩923 | ₩951 | ₩844 | ₩909 | -1.45% | 315.6만 |
|---|
| 2026.02.06 | ₩856 | ₩1,030 | ₩856 | ₩928 | +8.44% | 319.8만 |
|---|
| 2026.02.05 | ₩929 | ₩963 | ₩813 | ₩814 | -12.37% | 499.4만 |
|---|
| 2026.02.04 | ₩954 | ₩990 | ₩924 | ₩949 | -0.42% | 364.6만 |
|---|
| 2026.02.03 | ₩994 | ₩1,019 | ₩923 | ₩941 | -5.25% | 208만 |
|---|
| 2026.02.02 | ₩975 | ₩1,090 | ₩975 | ₩1,020 | +4.66% | 182만 |
|---|
| 2026.01.30 | ₩927 | ₩1,028 | ₩927 | ₩996 | +7.50% | 142.9만 |
|---|
| 2026.01.29 | ₩1,065 | ₩1,065 | ₩911 | ₩933 | -12.31% | 286.4만 |
|---|
| 2026.01.28 | ₩1,151 | ₩1,163 | ₩1,047 | ₩1,065 | -7.55% | 192.1만 |
|---|
| 2026.01.27 | ₩1,123 | ₩1,185 | ₩1,003 | ₩1,165 | +3.69% | 460.9만 |
|---|
| 2026.01.26 | ₩1,071 | ₩1,130 | ₩1,043 | ₩1,103 | +3.00% | 260.1만 |
|---|
| 2026.01.23 | ₩1,257 | ₩1,257 | ₩1,097 | ₩1,114 | -11.38% | 336.5만 |
|---|
| 2026.01.22 | ₩1,244 | ₩1,266 | ₩1,151 | ₩1,216 | -2.26% | 165.8만 |
|---|
| 2026.01.21 | ₩1,260 | ₩1,364 | ₩1,198 | ₩1,224 | -2.87% | 291.3만 |
|---|
| 2026.01.20 | ₩1,351 | ₩1,351 | ₩1,154 | ₩1,233 | -8.71% | 589.7만 |
|---|
| 2026.01.16 | ₩1,431 | ₩1,464 | ₩1,364 | ₩1,418 | -0.93% | 236만 |
|---|
| 2026.01.15 | ₩1,565 | ₩1,625 | ₩1,444 | ₩1,471 | -5.98% | 316.7만 |
|---|
| 2026.01.14 | ₩1,404 | ₩1,698 | ₩1,404 | ₩1,525 | +8.57% | 795.7만 |
|---|
| 2026.01.13 | ₩1,498 | ₩1,511 | ₩1,337 | ₩1,391 | -7.14% | 342.5만 |
|---|
| 2026.01.12 | ₩1,431 | ₩1,538 | ₩1,384 | ₩1,484 | +3.74% | 488.7만 |
|---|
| 2026.01.09 | ₩1,525 | ₩1,605 | ₩1,438 | ₩1,444 | -5.26% | 259.9만 |
|---|
| 2026.01.08 | ₩1,284 | ₩1,578 | ₩1,258 | ₩1,551 | +20.83% | 652.4만 |
|---|
| 2026.01.07 | ₩1,525 | ₩1,578 | ₩1,444 | ₩1,471 | -3.51% | 319.4만 |
|---|
| 2026.01.06 | ₩1,605 | ₩1,652 | ₩1,471 | ₩1,591 | -0.83% | 294.2만 |
|---|
| 2026.01.05 | ₩1,511 | ₩1,565 | ₩1,418 | ₩1,525 | +0.88% | 281.3만 |
|---|
| 2026.01.02 | ₩1,511 | ₩1,565 | ₩1,377 | ₩1,511 | 0.00% | 314.2만 |
|---|
| 2025.12.31 | ₩1,739 | ₩1,745 | ₩1,498 | ₩1,551 | -10.77% | 429.2만 |
|---|
| 2025.12.30 | ₩1,605 | ₩1,793 | ₩1,551 | ₩1,752 | +9.17% | 552.9만 |
|---|
| 2025.12.29 | ₩1,712 | ₩1,752 | ₩1,551 | ₩1,578 | -7.81% | 842만 |
|---|
| 2025.12.26 | ₩1,591 | ₩1,632 | ₩1,484 | ₩1,605 | +0.84% | 201.7만 |
|---|
| 2025.12.24 | ₩1,565 | ₩1,645 | ₩1,471 | ₩1,565 | 0.00% | 280.5만 |
|---|
| 2025.12.23 | ₩1,484 | ₩1,578 | ₩1,391 | ₩1,578 | +6.31% | 372.7만 |
|---|
| 2025.12.22 | ₩1,725 | ₩1,763 | ₩1,431 | ₩1,471 | -14.73% | 598.9만 |
|---|
| 2025.12.19 | ₩1,377 | ₩1,752 | ₩1,337 | ₩1,739 | +26.21% | 1520.5만 |
|---|
| 2025.12.18 | ₩1,351 | ₩1,431 | ₩1,177 | ₩1,250 | -7.43% | 351.4만 |
|---|
| 2025.12.17 | ₩1,632 | ₩1,685 | ₩1,248 | ₩1,312 | -19.59% | 505.6만 |
|---|
| 2025.12.16 | ₩1,551 | ₩1,725 | ₩1,551 | ₩1,625 | +4.74% | 289.4만 |
|---|
| 2025.12.15 | ₩1,886 | ₩1,912 | ₩1,565 | ₩1,605 | -14.89% | 395.6만 |
|---|
| 2025.12.12 | ₩2,193 | ₩2,207 | ₩1,886 | ₩1,926 | -12.20% | 470.7만 |
|---|
| 2025.12.11 | ₩2,059 | ₩2,153 | ₩1,872 | ₩2,113 | +2.60% | 667.7만 |
|---|
| 2025.12.10 | ₩2,113 | ₩2,166 | ₩1,912 | ₩1,926 | -8.86% | 656.8만 |
|---|
| 2025.12.09 | ₩1,658 | ₩2,233 | ₩1,578 | ₩2,166 | +30.65% | 2366.6만 |
|---|
| 2025.12.08 | ₩1,605 | ₩1,846 | ₩1,551 | ₩1,551 | -3.33% | 807.1만 |
|---|
| 2025.12.05 | ₩1,739 | ₩1,779 | ₩1,471 | ₩1,484 | -14.62% | 462.7만 |
|---|
| 2025.12.04 | ₩1,672 | ₩1,899 | ₩1,618 | ₩1,698 | +1.60% | 629.1만 |
|---|
| 2025.12.03 | ₩1,605 | ₩1,779 | ₩1,484 | ₩1,752 | +9.17% | 640만 |
|---|
| 2025.12.02 | ₩1,685 | ₩1,912 | ₩1,511 | ₩1,565 | -7.14% | 1135.4만 |
|---|
| 2025.12.01 | ₩1,832 | ₩1,979 | ₩1,605 | ₩1,645 | -10.22% | 804.3만 |
|---|
| 2025.11.28 | ₩2,220 | ₩2,327 | ₩2,046 | ₩2,046 | -7.83% | 450.8만 |
|---|
| 2025.11.26 | ₩2,193 | ₩2,407 | ₩1,952 | ₩2,260 | +3.05% | 1343.9만 |
|---|
| 2025.11.25 | ₩2,233 | ₩2,300 | ₩1,926 | ₩1,979 | -11.38% | 1234.1만 |
|---|
| 2025.11.24 | ₩3,083 | ₩3,263 | ₩2,340 | ₩2,447 | -20.61% | 1587.7만 |
|---|
| 2025.11.21 | ₩3,865 | ₩3,905 | ₩2,902 | ₩3,049 | -21.11% | 2336.7만 |
|---|
| 2025.11.20 | ₩4,199 | ₩4,948 | ₩3,744 | ₩3,932 | -6.37% | 3690.1만 |
|---|
| 2025.11.19 | ₩4,233 | ₩4,507 | ₩3,611 | ₩3,932 | -7.11% | 3298.1만 |
|---|
| 2025.11.18 | ₩3,049 | ₩4,132 | ₩2,996 | ₩3,972 | +30.26% | 2543.1만 |
|---|
| 2025.11.17 | ₩4,065 | ₩4,574 | ₩3,210 | ₩3,250 | -20.07% | 9155.7만 |
|---|
| 2025.11.14 | ₩2,755 | ₩4,747 | ₩2,528 | ₩3,678 | +33.50% | 2.6억 |
|---|
| 2025.11.13 | ₩1,912 | ₩2,648 | ₩1,792 | ₩2,354 | +23.08% | 3885.9만 |
|---|
| 2025.11.12 | ₩809 | ₩3,397 | ₩782 | ₩2,742 | +238.84% | 7.9억 |
|---|
| 2025.11.11 | ₩598 | ₩603 | ₩552 | ₩586 | -2.01% | 68만 |
|---|
| 2025.11.10 | ₩617 | ₩663 | ₩602 | ₩614 | -0.43% | 96.3만 |
|---|
| 2025.11.07 | ₩539 | ₩639 | ₩539 | ₩612 | +13.65% | 192.7만 |
|---|
| 2025.11.06 | ₩542 | ₩559 | ₩526 | ₩546 | +0.74% | 62.4만 |
|---|
| 2025.11.05 | ₩542 | ₩554 | ₩536 | ₩548 | +1.23% | 26.2만 |
|---|
| 2025.11.04 | ₩551 | ₩568 | ₩535 | ₩558 | +1.21% | 80.6만 |
|---|
| 2025.11.03 | ₩594 | ₩621 | ₩550 | ₩560 | -5.63% | 95.5만 |
|---|
| 2025.10.31 | ₩604 | ₩635 | ₩576 | ₩598 | -1.11% | 91.7만 |
|---|
| 2025.10.30 | ₩639 | ₩666 | ₩595 | ₩614 | -3.97% | 154.4만 |
|---|
| 2025.10.29 | ₩695 | ₩707 | ₩615 | ₩639 | -8.08% | 411만 |
|---|
| 2025.10.28 | ₩645 | ₩762 | ₩635 | ₩714 | +10.79% | 733.1만 |
|---|
| 2025.10.27 | ₩641 | ₩661 | ₩626 | ₩654 | +2.09% | 42.5만 |
|---|
| 2025.10.24 | ₩630 | ₩662 | ₩621 | ₩641 | +1.70% | 47.7만 |
|---|
| 2025.10.23 | ₩600 | ₩647 | ₩600 | ₩626 | +4.23% | 41.6만 |
|---|
| 2025.10.22 | ₩657 | ₩669 | ₩579 | ₩614 | -6.52% | 81.3만 |
|---|
| 2025.10.21 | ₩682 | ₩697 | ₩643 | ₩650 | -4.71% | 74.3만 |
|---|
| 2025.10.20 | ₩769 | ₩769 | ₩661 | ₩699 | -9.04% | 188.7만 |
|---|
| 2025.10.17 | ₩812 | ₩829 | ₩736 | ₩738 | -9.06% | 101.1만 |
|---|
| 2025.10.16 | ₩817 | ₩883 | ₩742 | ₩766 | -6.22% | 140.7만 |
|---|
| 2025.10.15 | ₩843 | ₩892 | ₩818 | ₩834 | -0.95% | 80.2만 |
|---|
| 2025.10.14 | ₩802 | ₩843 | ₩765 | ₩830 | +3.50% | 89.6만 |
|---|
| 2025.10.13 | ₩884 | ₩896 | ₩805 | ₩806 | -8.77% | 109.7만 |
|---|
| 2025.10.10 | ₩891 | ₩948 | ₩829 | ₩855 | -4.05% | 132.3만 |
|---|