시장 데이터를 불러오는 중
전체 종목
Grayscale AI Compute ETF 과거 주가
Grayscale AI Compute ETF · GCPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale AI Compute ETF · GCPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,788 | ₩43,164 | ₩42,627 | ₩43,034 | +0.57% | 3.7천 |
| 2026.10.08 | ₩44,116 | ₩44,330 | ₩41,943 | ₩42,490 | -3.68% | 1.7만 |
| 2026.10.07 | ₩45,725 | ₩45,738 | ₩45,195 | ₩45,309 | -0.91% | 1.3천 |
| 2026.10.06 | ₩47,723 | ₩47,814 | ₩46,932 | ₩47,162 | -1.17% | 2.9천 |
| 2026.10.05 | ₩46,690 | ₩46,690 | ₩46,194 | ₩46,560 | -0.28% | 4.9천 |
| 2026.10.02 | ₩47,924 | ₩49,345 | ₩47,521 | ₩47,744 | -0.37% | 6.5천 |
| 2026.10.01 | ₩46,556 | ₩46,556 | ₩45,443 | ₩46,494 | -0.13% | 4.6천 |
| 2026.09.30 | ₩47,226 | ₩47,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,620 |
| -1.28% |
| 2천 |
| 2026.09.29 | ₩47,670 | ₩48,963 | ₩47,488 | ₩47,488 | -0.38% | 8.5천 |
|---|
| 2026.09.28 | ₩49,426 | ₩49,426 | ₩47,669 | ₩47,701 | -3.49% | 5.5천 |
|---|
| 2026.09.25 | ₩49,667 | ₩49,680 | ₩49,238 | ₩49,548 | -0.24% | 4.2천 |
|---|
| 2026.09.24 | ₩50,096 | ₩51,424 | ₩50,096 | ₩51,045 | +1.90% | 3천 |
|---|
| 2026.09.23 | ₩52,322 | ₩52,322 | ₩50,956 | ₩50,956 | -2.61% | 1.6만 |
|---|
| 2026.09.22 | ₩52,873 | ₩53,314 | ₩52,598 | ₩52,598 | -0.52% | 1만 |
|---|
| 2026.09.21 | ₩51,625 | ₩52,738 | ₩51,598 | ₩51,709 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,707 | ₩50,458 | ₩49,627 | ₩50,457 | +1.51% | 3.7천 |
|---|
| 2026.09.17 | ₩46,795 | ₩46,795 | ₩46,795 | ₩46,795 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩45,658 | ₩45,738 | ₩44,893 | ₩45,188 | -1.03% | 3천 |
|---|
| 2026.09.15 | ₩45,778 | ₩45,778 | ₩44,250 | ₩44,309 | -3.21% | 3.3천 |
|---|
| 2026.09.14 | ₩45,457 | ₩46,596 | ₩45,457 | ₩46,194 | +1.62% | 4.5천 |
|---|
| 2026.09.11 | ₩48,474 | ₩48,903 | ₩47,890 | ₩47,890 | -1.20% | 3천 |
|---|
| 2026.09.10 | ₩46,683 | ₩47,937 | ₩46,382 | ₩46,382 | -0.65% | 6.1천 |
|---|
| 2026.09.09 | ₩49,286 | ₩49,286 | ₩48,420 | ₩48,425 | -1.75% | 1.2천 |
|---|
| 2026.09.08 | ₩49,359 | ₩50,606 | ₩49,285 | ₩49,914 | +1.12% | 1.3만 |
|---|
| 2026.09.04 | ₩47,146 | ₩48,083 | ₩47,139 | ₩48,083 | +1.99% | 2.4천 |
|---|
| 2026.09.03 | ₩44,022 | ₩47,173 | ₩43,982 | ₩47,133 | +7.07% | 6.9천 |
|---|
| 2026.09.02 | ₩41,461 | ₩43,538 | ₩41,461 | ₩43,538 | +5.01% | 2만 |
|---|
| 2026.09.01 | ₩42,051 | ₩42,118 | ₩42,051 | ₩42,072 | +0.05% | 900 |
|---|
| 2026.08.31 | ₩42,909 | ₩43,628 | ₩42,822 | ₩43,628 | +1.67% | 6.8천 |
|---|
| 2026.08.28 | ₩45,859 | ₩45,859 | ₩43,150 | ₩43,357 | -5.46% | 3.3천 |
|---|
| 2026.08.27 | ₩47,213 | ₩48,393 | ₩47,173 | ₩47,385 | +0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩46,382 | ₩46,382 | ₩45,691 | ₩45,691 | -1.49% | 1.9천 |
|---|
| 2026.08.25 | ₩45,530 | ₩47,387 | ₩45,530 | ₩47,251 | +3.78% | 2.8천 |
|---|
| 2026.08.24 | ₩45,014 | ₩45,363 | ₩44,759 | ₩44,759 | -0.57% | 1.6천 |
|---|
| 2026.08.21 | ₩48,165 | ₩48,648 | ₩45,041 | ₩45,537 | -5.46% | 1만 |
|---|
| 2026.08.20 | ₩45,604 | ₩46,596 | ₩45,322 | ₩46,556 | +2.09% | 4.7천 |
|---|
| 2026.08.19 | ₩43,016 | ₩44,947 | ₩43,016 | ₩44,445 | +3.32% | 1.9천 |
|---|
| 2026.08.18 | ₩46,362 | ₩46,362 | ₩43,579 | ₩43,794 | -5.54% | 5.3천 |
|---|
| 2026.08.17 | ₩46,717 | ₩47,294 | ₩46,167 | ₩47,050 | +0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩44,907 | ₩46,496 | ₩44,793 | ₩46,154 | +2.78% | 2.8천 |
|---|
| 2026.08.13 | ₩47,146 | ₩47,910 | ₩45,269 | ₩45,528 | -3.43% | 5.4천 |
|---|
| 2026.08.12 | ₩46,221 | ₩46,858 | ₩45,973 | ₩46,460 | +0.52% | 2.7천 |
|---|
| 2026.08.11 | ₩45,001 | ₩45,229 | ₩44,403 | ₩44,403 | -1.33% | 2.6천 |
|---|
| 2026.08.10 | ₩44,652 | ₩45,470 | ₩43,626 | ₩43,673 | -2.19% | 4.1천 |
|---|
| 2026.08.07 | ₩45,336 | ₩45,762 | ₩44,491 | ₩45,762 | +0.94% | 3.2천 |
|---|
| 2026.08.06 | ₩45,336 | ₩46,932 | ₩45,336 | ₩45,457 | +0.27% | 5.5천 |
|---|
| 2026.08.05 | ₩48,299 | ₩48,990 | ₩46,583 | ₩46,583 | -3.55% | 3.3천 |
|---|
| 2026.08.04 | ₩48,849 | ₩49,238 | ₩48,272 | ₩48,549 | -0.61% | 9.3천 |
|---|
| 2026.08.03 | ₩45,845 | ₩49,238 | ₩45,845 | ₩48,853 | +6.56% | 8.3천 |
|---|
| 2026.07.31 | ₩48,299 | ₩48,299 | ₩46,087 | ₩46,406 | -3.92% | 2.2천 |
|---|
| 2026.07.30 | ₩44,022 | ₩47,937 | ₩44,022 | ₩47,615 | +8.16% | 6.3천 |
|---|
| 2026.07.29 | ₩42,748 | ₩42,748 | ₩39,892 | ₩40,250 | -5.84% | 1.3만 |
|---|
| 2026.07.28 | ₩43,821 | ₩44,903 | ₩42,895 | ₩44,903 | +2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩48,675 | ₩48,809 | ₩45,859 | ₩46,616 | -4.23% | 1.3만 |
|---|
| 2026.07.24 | ₩50,539 | ₩50,539 | ₩47,857 | ₩47,928 | -5.17% | 1.5천 |
|---|
| 2026.07.23 | ₩51,021 | ₩52,939 | ₩50,793 | ₩51,304 | +0.55% | 4.3천 |
|---|
| 2026.07.22 | ₩50,244 | ₩51,973 | ₩50,244 | ₩50,852 | +1.21% | 1.3만 |
|---|
| 2026.07.21 | ₩49,694 | ₩51,383 | ₩49,379 | ₩50,631 | +1.89% | 3.8천 |
|---|
| 2026.07.20 | ₩47,159 | ₩48,541 | ₩47,025 | ₩47,964 | +1.71% | 4.6천 |
|---|
| 2026.07.17 | ₩41,809 | ₩44,605 | ₩41,809 | ₩43,835 | +4.85% | 7.5천 |
|---|
| 2026.07.16 | ₩46,945 | ₩46,945 | ₩44,417 | ₩44,722 | -4.74% | 8.9천 |
|---|
| 2026.07.15 | ₩47,723 | ₩48,553 | ₩46,851 | ₩48,553 | +1.74% | 6.4천 |
|---|
| 2026.07.14 | ₩48,433 | ₩48,487 | ₩47,998 | ₩48,062 | -0.77% | 8.1천 |
|---|
| 2026.07.13 | ₩49,589 | ₩49,589 | ₩48,078 | ₩48,078 | -3.05% | 900 |
|---|
| 2026.07.10 | ₩51,786 | ₩51,960 | ₩49,935 | ₩50,552 | -2.38% | 2.4천 |
|---|
| 2026.07.09 | ₩52,429 | ₩52,429 | ₩51,732 | ₩51,732 | -1.33% | 2.3천 |
|---|
| 2026.07.08 | ₩48,192 | ₩50,592 | ₩48,192 | ₩50,592 | +4.98% | 2천 |
|---|
| 2026.07.07 | ₩50,807 | ₩50,807 | ₩47,912 | ₩48,673 | -4.20% | 7.2천 |
|---|
| 2026.07.06 | ₩51,799 | ₩53,475 | ₩51,799 | ₩52,047 | +0.48% | 4.7천 |
|---|
| 2026.07.02 | ₩53,126 | ₩54,414 | ₩48,809 | ₩49,451 | -6.92% | 3.3만 |
|---|
| 2026.07.01 | ₩54,414 | ₩54,843 | ₩52,432 | ₩53,716 | -1.28% | 5.5천 |
|---|
| 2026.06.30 | ₩56,318 | ₩56,532 | ₩55,795 | ₩56,251 | -0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩60,005 | ₩60,595 | ₩55,111 | ₩57,348 | -4.43% | 6.4천 |
|---|
| 2026.06.26 | ₩56,653 | ₩59,080 | ₩55,983 | ₩59,080 | +4.28% | 1.1만 |
|---|
| 2026.06.25 | ₩62,285 | ₩62,338 | ₩56,653 | ₩58,675 | -5.80% | 9.1천 |
|---|
| 2026.06.24 | ₩63,532 | ₩63,572 | ₩58,276 | ₩60,300 | -5.09% | 9.9천 |
|---|
| 2026.06.23 | ₩64,015 | ₩66,113 | ₩63,599 | ₩64,013 | -0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩68,292 | ₩69,137 | ₩64,913 | ₩64,913 | -4.95% | 6.2천 |
|---|
| 2026.06.18 | ₩65,369 | ₩65,503 | ₩63,404 | ₩65,176 | -0.30% | 8.6천 |
|---|
| 2026.06.17 | ₩64,712 | ₩65,423 | ₩62,942 | ₩62,942 | -2.74% | 9.2천 |
|---|
| 2026.06.16 | ₩63,116 | ₩65,503 | ₩63,116 | ₩63,939 | +1.30% | 4.7천 |
|---|
| 2026.06.15 | ₩64,511 | ₩65,221 | ₩63,545 | ₩63,894 | -0.96% | 4.8천 |
|---|
| 2026.06.12 | ₩60,783 | ₩61,889 | ₩60,783 | ₩60,783 | 0.00% | 4.5천 |
|---|
| 2026.06.11 | ₩55,406 | ₩59,388 | ₩55,191 | ₩59,218 | +6.88% | 3.3천 |
|---|
| 2026.06.10 | ₩57,753 | ₩59,898 | ₩55,218 | ₩55,232 | -4.36% | 1만 |
|---|
| 2026.06.09 | ₩63,143 | ₩63,170 | ₩55,848 | ₩58,597 | -7.20% | 1.7만 |
|---|
| 2026.06.08 | ₩59,388 | ₩61,317 | ₩59,368 | ₩61,189 | +3.03% | 4.4천 |
|---|
| 2026.06.05 | ₩60,032 | ₩60,032 | ₩55,996 | ₩58,017 | -3.36% | 4.4만 |
|---|
| 2026.06.04 | ₩64,041 | ₩66,053 | ₩63,626 | ₩65,309 | +1.98% | 2.1만 |
|---|
| 2026.06.03 | ₩69,217 | ₩69,217 | ₩66,297 | ₩66,903 | -3.34% | 6.4만 |
|---|
| 2026.06.02 | ₩68,802 | ₩70,732 | ₩67,910 | ₩68,267 | -0.78% | 3.7만 |
|---|
| 2026.06.01 | ₩67,957 | ₩69,398 | ₩65,865 | ₩68,466 | +0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩66,804 | ₩66,804 | ₩64,162 | ₩66,566 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩66,240 | ₩67,742 | ₩65,060 | ₩67,528 | +1.94% | 2.7만 |
|---|
| 2026.05.27 | ₩62,486 | ₩66,844 | ₩62,218 | ₩66,393 | +6.25% | 4.2만 |
|---|
| 2026.05.26 | ₩63,478 | ₩64,135 | ₩62,486 | ₩62,792 | -1.08% | 2.2만 |
|---|
| 2026.05.22 | ₩60,381 | ₩61,815 | ₩60,381 | ₩60,994 | +1.01% | 5.4만 |
|---|
| 2026.05.21 | ₩57,686 | ₩61,129 | ₩57,686 | ₩61,129 | +5.97% | 1.9만 |
|---|
| 2026.05.20 | ₩54,896 | ₩56,905 | ₩54,400 | ₩56,650 | +3.19% | 5.6천 |
|---|
| 2026.05.19 | ₩54,508 | ₩54,508 | ₩53,790 | ₩53,790 | -1.32% | 900 |
|---|
| 2026.05.18 | ₩56,646 | ₩56,646 | ₩53,200 | ₩54,605 | -3.60% | 1.2만 |
|---|
| 2026.05.15 | ₩58,369 | ₩58,369 | ₩56,345 | ₩56,729 | -2.81% | 6.1천 |
|---|
| 2026.05.14 | ₩58,208 | ₩61,393 | ₩58,208 | ₩60,854 | +4.55% | 1.2만 |
|---|
| 2026.05.13 | ₩57,350 | ₩59,583 | ₩57,350 | ₩58,709 | +2.37% | 1.7만 |
|---|
| 2026.05.12 | ₩57,538 | ₩58,238 | ₩54,789 | ₩58,238 | +1.22% | 8.4천 |
|---|
| 2026.05.11 | ₩56,331 | ₩60,287 | ₩55,073 | ₩58,566 | +3.97% | 3.8천 |
|---|
| 2026.05.08 | ₩58,329 | ₩58,329 | ₩56,425 | ₩57,385 | -1.62% | 8.6천 |
|---|
| 2026.05.07 | ₩58,048 | ₩58,048 | ₩55,413 | ₩56,566 | -2.55% | 6.2천 |
|---|
| 2026.05.06 | ₩55,232 | ₩59,388 | ₩55,232 | ₩59,371 | +7.49% | 1.6만 |
|---|
| 2026.05.05 | ₩50,820 | ₩52,809 | ₩50,303 | ₩52,809 | +3.91% | 7.4천 |
|---|
| 2026.05.04 | ₩47,763 | ₩49,278 | ₩47,763 | ₩49,230 | +3.07% | 3.7천 |
|---|
| 2026.05.01 | ₩47,951 | ₩48,554 | ₩47,347 | ₩47,481 | -0.98% | 2.2천 |
|---|
| 2026.04.30 | ₩46,516 | ₩47,032 | ₩45,389 | ₩47,032 | +1.11% | 8.6천 |
|---|
| 2026.04.29 | ₩45,577 | ₩45,577 | ₩43,854 | ₩44,400 | -2.58% | 1.6천 |
|---|
| 2026.04.28 | ₩45,886 | ₩45,886 | ₩44,437 | ₩45,269 | -1.34% | 7.3천 |
|---|
| 2026.04.27 | ₩47,937 | ₩47,937 | ₩47,387 | ₩47,462 | -0.99% | 1.5천 |
|---|
| 2026.04.24 | ₩49,291 | ₩49,881 | ₩48,630 | ₩48,630 | -1.34% | 1.1천 |
|---|
| 2026.04.23 | ₩49,560 | ₩50,592 | ₩48,648 | ₩49,010 | -1.11% | 1.3만 |
|---|
| 2026.04.22 | ₩48,192 | ₩48,499 | ₩48,192 | ₩48,413 | +0.46% | 3.2천 |
|---|
| 2026.04.21 | ₩48,380 | ₩48,567 | ₩46,228 | ₩46,228 | -4.45% | 3천 |
|---|
| 2026.04.20 | ₩46,449 | ₩47,965 | ₩46,449 | ₩47,965 | +3.27% | 2.6천 |
|---|
| 2026.04.17 | ₩46,301 | ₩47,353 | ₩45,946 | ₩47,353 | +2.27% | 6.7천 |
|---|
| 2026.04.16 | ₩43,847 | ₩45,100 | ₩43,747 | ₩45,100 | +2.86% | 900 |
|---|
| 2026.04.15 | ₩44,867 | ₩45,452 | ₩44,482 | ₩45,452 | +1.31% | 2천 |
|---|
| 2026.04.14 | ₩45,027 | ₩45,725 | ₩45,027 | ₩45,210 | +0.40% | 6.5천 |
|---|
| 2026.04.13 | ₩40,307 | ₩42,248 | ₩40,173 | ₩42,248 | +4.81% | 7.9천 |
|---|
| 2026.04.10 | ₩40,946 | ₩40,946 | ₩39,905 | ₩39,949 | -2.43% | 2.8천 |
|---|
| 2026.04.09 | ₩38,591 | ₩39,872 | ₩38,591 | ₩39,109 | +1.34% | 7.5천 |
|---|
| 2026.04.08 | ₩38,765 | ₩39,502 | ₩38,283 | ₩38,997 | +0.60% | 7.8천 |
|---|
| 2026.04.07 | ₩34,796 | ₩36,131 | ₩34,796 | ₩36,131 | +3.83% | 2.5천 |
|---|
| 2026.04.06 | ₩35,722 | ₩36,224 | ₩35,722 | ₩35,896 | +0.49% | 1.5천 |
|---|
| 2026.04.02 | ₩32,691 | ₩35,105 | ₩32,691 | ₩35,097 | +7.36% | 8천 |
|---|
| 2026.04.01 | ₩34,971 | ₩35,239 | ₩34,354 | ₩34,615 | -1.02% | 4.1천 |
|---|
| 2026.03.31 | ₩32,463 | ₩34,180 | ₩32,463 | ₩34,145 | +5.18% | 1만 |
|---|
| 2026.03.30 | ₩33,791 | ₩33,791 | ₩31,163 | ₩31,630 | -6.39% | 5.4천 |
|---|
| 2026.03.27 | ₩34,890 | ₩35,038 | ₩33,978 | ₩34,394 | -1.42% | 1.1만 |
|---|
| 2026.03.26 | ₩38,256 | ₩38,256 | ₩36,365 | ₩36,566 | -4.42% | 6.6천 |
|---|
| 2026.03.25 | ₩39,523 | ₩39,523 | ₩39,327 | ₩39,378 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩38,189 | ₩38,390 | ₩37,813 | ₩38,175 | -0.04% | 1.3만 |
|---|
| 2026.03.23 | ₩37,720 | ₩39,557 | ₩37,720 | ₩38,941 | +3.24% | 2.5천 |
|---|
| 2026.03.20 | ₩38,162 | ₩38,162 | ₩37,103 | ₩37,103 | -2.78% | 2.7천 |
|---|
| 2026.03.19 | ₩37,451 | ₩38,564 | ₩36,855 | ₩38,564 | +2.97% | 2.5천 |
|---|
| 2026.03.18 | ₩38,765 | ₩38,765 | ₩38,256 | ₩38,417 | -0.90% | 1.1천 |
|---|
| 2026.03.17 | ₩39,597 | ₩39,775 | ₩39,597 | ₩39,775 | +0.45% | 4.5천 |
|---|
| 2026.03.16 | ₩40,401 | ₩40,616 | ₩39,892 | ₩40,200 | -0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩39,456 | ₩40,488 | ₩38,269 | ₩38,444 | -2.57% | 1.1만 |
|---|
| 2026.03.12 | ₩38,028 | ₩38,256 | ₩37,606 | ₩38,210 | +0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩38,269 | ₩39,217 | ₩38,269 | ₩39,217 | +2.48% | 5.1천 |
|---|
| 2026.03.10 | ₩38,269 | ₩38,739 | ₩37,921 | ₩37,934 | -0.88% | 4.2천 |
|---|
| 2026.03.09 | ₩35,869 | ₩37,827 | ₩35,695 | ₩37,820 | +5.44% | 5.2천 |
|---|
| 2026.03.06 | ₩37,813 | ₩38,149 | ₩36,472 | ₩36,499 | -3.48% | 4.5천 |
|---|
| 2026.03.05 | ₩40,214 | ₩40,549 | ₩38,528 | ₩39,557 | -1.63% | 8.8천 |
|---|
| 2026.03.04 | ₩40,050 | ₩41,253 | ₩39,456 | ₩41,125 | +2.69% | 6.3천 |
|---|
| 2026.03.03 | ₩38,296 | ₩38,672 | ₩37,518 | ₩37,773 | -1.37% | 3.7천 |
|---|
| 2026.03.02 | ₩38,651 | ₩40,334 | ₩38,651 | ₩40,271 | +4.19% | 3.3천 |
|---|
| 2026.02.27 | ₩40,133 | ₩40,267 | ₩38,913 | ₩39,664 | -1.17% | 1.5만 |
|---|
| 2026.02.26 | ₩42,238 | ₩42,305 | ₩40,737 | ₩41,742 | -1.17% | 1.6만 |
|---|
| 2026.02.25 | ₩43,097 | ₩43,324 | ₩42,010 | ₩42,010 | -2.52% | 6.8천 |
|---|
| 2026.02.24 | ₩40,348 | ₩42,099 | ₩40,307 | ₩42,077 | +4.29% | 4.6천 |
|---|
| 2026.02.23 | ₩38,592 | ₩39,744 | ₩38,592 | ₩39,583 | +2.57% | 3.4천 |
|---|
| 2026.02.20 | ₩39,543 | ₩39,543 | ₩38,390 | ₩39,047 | -1.25% | 1.5천 |
|---|
| 2026.02.19 | ₩39,657 | ₩40,643 | ₩39,657 | ₩40,643 | +2.49% | 1.6천 |
|---|
| 2026.02.18 | ₩41,152 | ₩41,166 | ₩40,227 | ₩40,227 | -2.25% | 2.7천 |
|---|
| 2026.02.17 | ₩41,179 | ₩41,179 | ₩39,302 | ₩40,388 | -1.92% | 4.1천 |
|---|
| 2026.02.13 | ₩41,320 | ₩42,922 | ₩41,273 | ₩41,867 | +1.32% | 4.6천 |
|---|
| 2026.02.12 | ₩42,319 | ₩42,641 | ₩40,669 | ₩40,924 | -3.30% | 4.9천 |
|---|
| 2026.02.11 | ₩43,579 | ₩43,579 | ₩41,461 | ₩42,614 | -2.22% | 6.2천 |
|---|
| 2026.02.10 | ₩44,478 | ₩44,947 | ₩43,606 | ₩43,606 | -1.96% | 4.4천 |
|---|
| 2026.02.09 | ₩41,715 | ₩45,128 | ₩41,715 | ₩44,759 | +7.30% | 7.3천 |
|---|
| 2026.02.06 | ₩38,645 | ₩42,024 | ₩38,444 | ₩42,024 | +8.74% | 7.5천 |
|---|
| 2026.02.05 | ₩39,704 | ₩41,058 | ₩36,245 | ₩36,494 | -8.09% | 4.5만 |
|---|
| 2026.02.04 | ₩43,868 | ₩44,169 | ₩40,019 | ₩41,546 | -5.29% | 1.2만 |
|---|
| 2026.02.03 | ₩46,422 | ₩46,999 | ₩43,619 | ₩46,100 | -0.69% | 1.7만 |
|---|
| 2026.02.02 | ₩44,799 | ₩46,502 | ₩44,049 | ₩45,430 | +1.41% | 1.5만 |
|---|
| 2026.01.30 | ₩48,699 | ₩48,701 | ₩45,497 | ₩46,194 | -5.14% | 4.8천 |
|---|
| 2026.01.29 | ₩50,565 | ₩50,565 | ₩47,816 | ₩49,533 | -2.04% | 8.2천 |
|---|
| 2026.01.28 | ₩52,831 | ₩52,831 | ₩51,390 | ₩52,047 | -1.48% | 1.1만 |
|---|
| 2026.01.27 | ₩48,380 | ₩51,933 | ₩48,380 | ₩51,933 | +7.34% | 5.7천 |
|---|
| 2026.01.26 | ₩50,404 | ₩50,404 | ₩47,870 | ₩48,018 | -4.74% | 8.6천 |
|---|
| 2026.01.23 | ₩47,240 | ₩51,512 | ₩47,133 | ₩50,471 | +6.84% | 2.2만 |
|---|
| 2026.01.22 | ₩49,680 | ₩49,895 | ₩48,085 | ₩48,246 | -2.89% | 7.7천 |
|---|
| 2026.01.21 | ₩50,203 | ₩51,625 | ₩46,757 | ₩48,876 | -2.64% | 2.3만 |
|---|
| 2026.01.20 | ₩49,533 | ₩50,994 | ₩48,916 | ₩49,519 | -0.03% | 5.7천 |
|---|
| 2026.01.16 | ₩49,640 | ₩52,724 | ₩49,479 | ₩52,309 | +5.38% | 1.5만 |
|---|
| 2026.01.15 | ₩51,102 | ₩51,102 | ₩49,479 | ₩49,519 | -3.10% | 6.7천 |
|---|
| 2026.01.14 | ₩50,954 | ₩51,370 | ₩49,613 | ₩50,820 | -0.26% | 4.6천 |
|---|
| 2026.01.13 | ₩50,163 | ₩50,874 | ₩49,868 | ₩50,619 | +0.91% | 8천 |
|---|
| 2026.01.12 | ₩47,213 | ₩49,949 | ₩47,146 | ₩49,680 | +5.23% | 8.7천 |
|---|
| 2026.01.09 | ₩47,294 | ₩48,876 | ₩46,730 | ₩47,548 | +0.54% | 7.4천 |
|---|
| 2026.01.08 | ₩45,550 | ₩47,119 | ₩45,506 | ₩46,596 | +2.30% | 4.3천 |
|---|
| 2026.01.07 | ₩45,993 | ₩46,663 | ₩45,376 | ₩45,376 | -1.34% | 2.9천 |
|---|
| 2026.01.06 | ₩47,347 | ₩47,414 | ₩44,794 | ₩46,690 | -1.39% | 8.3천 |
|---|
| 2026.01.05 | ₩45,162 | ₩47,743 | ₩45,034 | ₩47,353 | +4.85% | 1.7만 |
|---|
| 2026.01.02 | ₩41,125 | ₩43,727 | ₩40,428 | ₩43,606 | +6.03% | 6.4천 |
|---|
| 2025.12.31 | ₩40,629 | ₩40,991 | ₩40,059 | ₩40,267 | -0.89% | 1.4만 |
|---|
| 2025.12.30 | ₩41,823 | ₩44,223 | ₩40,522 | ₩40,522 | -3.11% | 3.6천 |
|---|
| 2025.12.29 | ₩42,077 | ₩42,319 | ₩41,380 | ₩41,622 | -1.08% | 3.3천 |
|---|
| 2025.12.26 | ₩43,914 | ₩43,914 | ₩41,997 | ₩42,024 | -4.31% | 1.2천 |
|---|
| 2025.12.24 | ₩43,499 | ₩43,700 | ₩43,432 | ₩43,700 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩43,586 | ₩44,330 | ₩43,392 | ₩43,641 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩44,987 | ₩46,093 | ₩44,451 | ₩44,746 | -0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩41,192 | ₩43,700 | ₩41,192 | ₩43,579 | +5.79% | 8.1천 |
|---|
| 2025.12.18 | ₩41,259 | ₩41,286 | ₩39,963 | ₩39,963 | -3.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,962 | ₩43,190 | ₩39,154 | ₩39,338 | -8.44% | 1.3만 |
|---|
| 2025.12.16 | ₩41,541 | ₩41,675 | ₩40,086 | ₩41,465 | -0.18% | 4.3천 |
|---|
| 2025.12.15 | ₩45,524 | ₩45,537 | ₩41,005 | ₩41,005 | -9.93% | 7.8천 |
|---|
| 2025.12.12 | ₩49,104 | ₩49,761 | ₩45,591 | ₩45,859 | -6.61% | 7.3천 |
|---|
| 2025.12.11 | ₩47,589 | ₩49,265 | ₩46,677 | ₩49,265 | +3.52% | 5.5천 |
|---|
| 2025.12.10 | ₩49,667 | ₩50,041 | ₩48,943 | ₩49,108 | -1.13% | 4.7천 |
|---|
| 2025.12.09 | ₩47,736 | ₩51,102 | ₩47,669 | ₩50,270 | +5.31% | 1.3만 |
|---|
| 2025.12.08 | ₩48,514 | ₩48,648 | ₩47,186 | ₩48,648 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩48,179 | ₩48,608 | ₩47,186 | ₩47,669 | -1.06% | 6천 |
|---|
| 2025.12.04 | ₩47,119 | ₩49,848 | ₩46,999 | ₩49,560 | +5.18% | 8.9천 |
|---|
| 2025.12.03 | ₩46,623 | ₩47,890 | ₩46,080 | ₩47,857 | +2.65% | 6.5천 |
|---|
| 2025.12.02 | ₩48,447 | ₩51,485 | ₩46,187 | ₩46,187 | -4.66% | 8.7천 |
|---|
| 2025.12.01 | ₩47,803 | ₩49,412 | ₩47,437 | ₩48,908 | +2.31% | 1.1만 |
|---|
| 2025.11.28 | ₩49,975 | ₩51,343 | ₩49,975 | ₩50,602 | +1.25% | 1.4만 |
|---|
| 2025.11.26 | ₩47,039 | ₩48,996 | ₩46,442 | ₩48,467 | +3.04% | 2.7만 |
|---|
| 2025.11.25 | ₩45,141 | ₩46,328 | ₩43,874 | ₩46,191 | +2.33% | 1.5만 |
|---|
| 2025.11.24 | ₩41,943 | ₩46,368 | ₩41,943 | ₩46,234 | +10.23% | 2.4만 |
|---|
| 2025.11.21 | ₩41,729 | ₩41,729 | ₩39,115 | ₩41,052 | -1.62% | 9.6천 |
|---|
| 2025.11.20 | ₩46,744 | ₩48,078 | ₩41,622 | ₩41,622 | -10.96% | 3.7만 |
|---|
| 2025.11.19 | ₩46,476 | ₩47,454 | ₩42,788 | ₩44,045 | -5.23% | 2.5만 |
|---|
| 2025.11.18 | ₩44,518 | ₩46,999 | ₩44,518 | ₩46,571 | +4.61% | 1.7만 |
|---|
| 2025.11.17 | ₩44,538 | ₩47,025 | ₩44,256 | ₩44,895 | +0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩45,537 | ₩47,641 | ₩44,491 | ₩45,309 | -0.50% | 1.1만 |
|---|
| 2025.11.13 | ₩50,887 | ₩50,887 | ₩46,797 | ₩46,999 | -7.64% | 1.9만 |
|---|
| 2025.11.12 | ₩55,272 | ₩55,540 | ₩52,094 | ₩52,951 | -4.20% | 1.2만 |
|---|
| 2025.11.11 | ₩57,377 | ₩57,377 | ₩54,534 | ₩54,870 | -4.37% | 6.2만 |
|---|
| 2025.11.10 | ₩62,553 | ₩62,647 | ₩58,261 | ₩58,261 | -6.86% | 1.3만 |
|---|
| 2025.11.07 | ₩57,659 | ₩59,521 | ₩55,232 | ₩58,973 | +2.28% | 1.1만 |
|---|
| 2025.11.06 | ₩62,754 | ₩62,754 | ₩59,804 | ₩59,858 | -4.62% | 6천 |
|---|
| 2025.11.05 | ₩63,156 | ₩65,499 | ₩62,942 | ₩65,499 | +3.71% | 1.4만 |
|---|
| 2025.11.04 | ₩62,258 | ₩66,080 | ₩61,116 | ₩61,601 | -1.06% | 1.7만 |
|---|
| 2025.11.03 | ₩67,451 | ₩67,451 | ₩64,082 | ₩65,695 | -2.60% | 1.9만 |
|---|
| 2025.10.31 | ₩64,913 | ₩65,401 | ₩62,848 | ₩63,949 | -1.49% | 1.1만 |
|---|
| 2025.10.30 | ₩63,492 | ₩64,779 | ₩62,746 | ₩62,746 | -1.17% | 6.5천 |
|---|
| 2025.10.29 | ₩66,965 | ₩67,514 | ₩64,403 | ₩65,566 | -2.09% | 1만 |
|---|
| 2025.10.28 | ₩68,279 | ₩69,834 | ₩66,616 | ₩66,852 | -2.09% | 1.9만 |
|---|
| 2025.10.27 | ₩69,150 | ₩69,257 | ₩67,420 | ₩68,507 | -0.93% | 1.3만 |
|---|
| 2025.10.24 | ₩65,034 | ₩66,813 | ₩64,698 | ₩66,813 | +2.74% | 1만 |
|---|
| 2025.10.23 | ₩59,965 | ₩62,540 | ₩59,623 | ₩61,919 | +3.26% | 4.7천 |
|---|
| 2025.10.22 | ₩62,325 | ₩63,331 | ₩56,915 | ₩59,187 | -5.03% | 2만 |
|---|
| 2025.10.21 | ₩66,562 | ₩67,044 | ₩63,384 | ₩64,202 | -3.55% | 1.9만 |
|---|
| 2025.10.20 | ₩69,164 | ₩70,612 | ₩67,340 | ₩67,876 | -1.86% | 1.1만 |
|---|
| 2025.10.17 | ₩63,237 | ₩65,597 | ₩63,170 | ₩65,330 | +3.31% | 2.9만 |
|---|
| 2025.10.16 | ₩73,817 | ₩73,817 | ₩66,817 | ₩66,924 | -9.34% | 2.3만 |
|---|
| 2025.10.15 | ₩74,299 | ₩75,707 | ₩70,656 | ₩73,449 | -1.14% | 3만 |
|---|
| 2025.10.14 | ₩66,589 | ₩73,750 | ₩65,275 | ₩71,604 | +7.53% | 4.1만 |
|---|
| 2025.10.13 | ₩66,938 | ₩69,526 | ₩65,608 | ₩68,936 | +2.98% | 1.7만 |
|---|
| 2025.10.10 | ₩70,330 | ₩72,784 | ₩63,907 | ₩63,941 | -9.08% | 1.5만 |
|---|