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 | ₩42,802 | ₩43,178 | ₩42,642 | ₩43,048 | +0.57% | 3.7천 |
| 2026.10.08 | ₩44,130 | ₩44,345 | ₩41,957 | ₩42,505 | -3.68% | 1.7만 |
| 2026.10.07 | ₩45,740 | ₩45,753 | ₩45,210 | ₩45,324 | -0.91% | 1.3천 |
| 2026.10.06 | ₩47,739 | ₩47,830 | ₩46,947 | ₩47,178 | -1.17% | 2.9천 |
| 2026.10.05 | ₩46,706 | ₩46,706 | ₩46,210 | ₩46,576 | -0.28% | 4.9천 |
| 2026.10.02 | ₩47,940 | ₩49,362 | ₩47,537 | ₩47,760 | -0.37% | 6.5천 |
| 2026.10.01 | ₩46,572 | ₩46,572 | ₩45,458 | ₩46,510 | -0.13% | 4.6천 |
| 2026.09.30 | ₩47,242 | ₩47,242 | ₩46,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,636 |
| -1.28% |
| 2천 |
| 2026.09.29 | ₩47,686 | ₩48,979 | ₩47,504 | ₩47,504 | -0.38% | 8.5천 |
|---|
| 2026.09.28 | ₩49,442 | ₩49,442 | ₩47,685 | ₩47,717 | -3.49% | 5.5천 |
|---|
| 2026.09.25 | ₩49,684 | ₩49,697 | ₩49,254 | ₩49,564 | -0.24% | 4.2천 |
|---|
| 2026.09.24 | ₩50,113 | ₩51,441 | ₩50,113 | ₩51,063 | +1.90% | 3천 |
|---|
| 2026.09.23 | ₩52,339 | ₩52,339 | ₩50,973 | ₩50,973 | -2.61% | 1.6만 |
|---|
| 2026.09.22 | ₩52,891 | ₩53,332 | ₩52,616 | ₩52,616 | -0.52% | 1만 |
|---|
| 2026.09.21 | ₩51,642 | ₩52,755 | ₩51,615 | ₩51,726 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,724 | ₩50,475 | ₩49,643 | ₩50,474 | +1.51% | 3.7천 |
|---|
| 2026.09.17 | ₩46,810 | ₩46,810 | ₩46,810 | ₩46,810 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩45,673 | ₩45,753 | ₩44,908 | ₩45,203 | -1.03% | 3천 |
|---|
| 2026.09.15 | ₩45,794 | ₩45,794 | ₩44,265 | ₩44,324 | -3.21% | 3.3천 |
|---|
| 2026.09.14 | ₩45,472 | ₩46,612 | ₩45,472 | ₩46,210 | +1.62% | 4.5천 |
|---|
| 2026.09.11 | ₩48,490 | ₩48,919 | ₩47,906 | ₩47,906 | -1.20% | 3천 |
|---|
| 2026.09.10 | ₩46,699 | ₩47,953 | ₩46,397 | ₩46,397 | -0.65% | 6.1천 |
|---|
| 2026.09.09 | ₩49,303 | ₩49,303 | ₩48,436 | ₩48,442 | -1.75% | 1.2천 |
|---|
| 2026.09.08 | ₩49,375 | ₩50,623 | ₩49,301 | ₩49,930 | +1.12% | 1.3만 |
|---|
| 2026.09.04 | ₩47,162 | ₩48,099 | ₩47,155 | ₩48,099 | +1.99% | 2.4천 |
|---|
| 2026.09.03 | ₩44,037 | ₩47,189 | ₩43,996 | ₩47,148 | +7.07% | 6.9천 |
|---|
| 2026.09.02 | ₩41,475 | ₩43,552 | ₩41,475 | ₩43,552 | +5.01% | 2만 |
|---|
| 2026.09.01 | ₩42,065 | ₩42,132 | ₩42,065 | ₩42,086 | +0.05% | 900 |
|---|
| 2026.08.31 | ₩42,923 | ₩43,642 | ₩42,836 | ₩43,642 | +1.67% | 6.8천 |
|---|
| 2026.08.28 | ₩45,874 | ₩45,874 | ₩43,165 | ₩43,371 | -5.46% | 3.3천 |
|---|
| 2026.08.27 | ₩47,229 | ₩48,409 | ₩47,189 | ₩47,401 | +0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩46,397 | ₩46,397 | ₩45,707 | ₩45,707 | -1.49% | 1.9천 |
|---|
| 2026.08.25 | ₩45,546 | ₩47,403 | ₩45,546 | ₩47,266 | +3.78% | 2.8천 |
|---|
| 2026.08.24 | ₩45,029 | ₩45,378 | ₩44,774 | ₩44,774 | -0.57% | 1.6천 |
|---|
| 2026.08.21 | ₩48,181 | ₩48,664 | ₩45,056 | ₩45,552 | -5.46% | 1만 |
|---|
| 2026.08.20 | ₩45,619 | ₩46,612 | ₩45,338 | ₩46,572 | +2.09% | 4.7천 |
|---|
| 2026.08.19 | ₩43,031 | ₩44,962 | ₩43,031 | ₩44,460 | +3.32% | 1.9천 |
|---|
| 2026.08.18 | ₩46,377 | ₩46,377 | ₩43,594 | ₩43,808 | -5.54% | 5.3천 |
|---|
| 2026.08.17 | ₩46,733 | ₩47,309 | ₩46,183 | ₩47,065 | +0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩44,922 | ₩46,511 | ₩44,808 | ₩46,169 | +2.78% | 2.8천 |
|---|
| 2026.08.13 | ₩47,162 | ₩47,926 | ₩45,284 | ₩45,543 | -3.43% | 5.4천 |
|---|
| 2026.08.12 | ₩46,236 | ₩46,873 | ₩45,988 | ₩46,475 | +0.52% | 2.7천 |
|---|
| 2026.08.11 | ₩45,016 | ₩45,244 | ₩44,417 | ₩44,417 | -1.33% | 2.6천 |
|---|
| 2026.08.10 | ₩44,667 | ₩45,485 | ₩43,641 | ₩43,688 | -2.19% | 4.1천 |
|---|
| 2026.08.07 | ₩45,351 | ₩45,778 | ₩44,506 | ₩45,778 | +0.94% | 3.2천 |
|---|
| 2026.08.06 | ₩45,351 | ₩46,947 | ₩45,351 | ₩45,472 | +0.27% | 5.5천 |
|---|
| 2026.08.05 | ₩48,315 | ₩49,006 | ₩46,599 | ₩46,599 | -3.55% | 3.3천 |
|---|
| 2026.08.04 | ₩48,865 | ₩49,254 | ₩48,289 | ₩48,565 | -0.61% | 9.3천 |
|---|
| 2026.08.03 | ₩45,861 | ₩49,254 | ₩45,861 | ₩48,869 | +6.56% | 8.3천 |
|---|
| 2026.07.31 | ₩48,315 | ₩48,315 | ₩46,102 | ₩46,421 | -3.92% | 2.2천 |
|---|
| 2026.07.30 | ₩44,037 | ₩47,953 | ₩44,037 | ₩47,631 | +8.16% | 6.3천 |
|---|
| 2026.07.29 | ₩42,762 | ₩42,762 | ₩39,905 | ₩40,263 | -5.84% | 1.3만 |
|---|
| 2026.07.28 | ₩43,835 | ₩44,918 | ₩42,910 | ₩44,918 | +2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩48,691 | ₩48,825 | ₩45,874 | ₩46,632 | -4.23% | 1.3만 |
|---|
| 2026.07.24 | ₩50,555 | ₩50,555 | ₩47,873 | ₩47,944 | -5.17% | 1.5천 |
|---|
| 2026.07.23 | ₩51,038 | ₩52,956 | ₩50,810 | ₩51,321 | +0.55% | 4.3천 |
|---|
| 2026.07.22 | ₩50,260 | ₩51,991 | ₩50,260 | ₩50,869 | +1.21% | 1.3만 |
|---|
| 2026.07.21 | ₩49,710 | ₩51,401 | ₩49,395 | ₩50,648 | +1.89% | 3.8천 |
|---|
| 2026.07.20 | ₩47,175 | ₩48,557 | ₩47,041 | ₩47,980 | +1.71% | 4.6천 |
|---|
| 2026.07.17 | ₩41,823 | ₩44,620 | ₩41,823 | ₩43,850 | +4.85% | 7.5천 |
|---|
| 2026.07.16 | ₩46,961 | ₩46,961 | ₩44,432 | ₩44,737 | -4.74% | 8.9천 |
|---|
| 2026.07.15 | ₩47,739 | ₩48,569 | ₩46,867 | ₩48,569 | +1.74% | 6.4천 |
|---|
| 2026.07.14 | ₩48,450 | ₩48,503 | ₩48,014 | ₩48,078 | -0.77% | 8.1천 |
|---|
| 2026.07.13 | ₩49,606 | ₩49,606 | ₩48,094 | ₩48,094 | -3.05% | 900 |
|---|
| 2026.07.10 | ₩51,803 | ₩51,977 | ₩49,952 | ₩50,569 | -2.38% | 2.4천 |
|---|
| 2026.07.09 | ₩52,447 | ₩52,447 | ₩51,749 | ₩51,749 | -1.33% | 2.3천 |
|---|
| 2026.07.08 | ₩48,208 | ₩50,609 | ₩48,208 | ₩50,609 | +4.98% | 2천 |
|---|
| 2026.07.07 | ₩50,824 | ₩50,824 | ₩47,928 | ₩48,690 | -4.20% | 7.2천 |
|---|
| 2026.07.06 | ₩51,816 | ₩53,493 | ₩51,816 | ₩52,064 | +0.48% | 4.7천 |
|---|
| 2026.07.02 | ₩53,144 | ₩54,432 | ₩48,825 | ₩49,468 | -6.92% | 3.3만 |
|---|
| 2026.07.01 | ₩54,432 | ₩54,861 | ₩52,449 | ₩53,734 | -1.28% | 5.5천 |
|---|
| 2026.06.30 | ₩56,337 | ₩56,551 | ₩55,814 | ₩56,270 | -0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩60,025 | ₩60,616 | ₩55,129 | ₩57,367 | -4.43% | 6.4천 |
|---|
| 2026.06.26 | ₩56,672 | ₩59,100 | ₩56,001 | ₩59,100 | +4.28% | 1.1만 |
|---|
| 2026.06.25 | ₩62,306 | ₩62,359 | ₩56,672 | ₩58,695 | -5.80% | 9.1천 |
|---|
| 2026.06.24 | ₩63,553 | ₩63,593 | ₩58,295 | ₩60,321 | -5.09% | 9.9천 |
|---|
| 2026.06.23 | ₩64,036 | ₩66,135 | ₩63,620 | ₩64,035 | -0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩68,315 | ₩69,160 | ₩64,935 | ₩64,935 | -4.95% | 6.2천 |
|---|
| 2026.06.18 | ₩65,391 | ₩65,525 | ₩63,426 | ₩65,198 | -0.30% | 8.6천 |
|---|
| 2026.06.17 | ₩64,734 | ₩65,444 | ₩62,963 | ₩62,963 | -2.74% | 9.2천 |
|---|
| 2026.06.16 | ₩63,137 | ₩65,525 | ₩63,137 | ₩63,961 | +1.30% | 4.7천 |
|---|
| 2026.06.15 | ₩64,532 | ₩65,243 | ₩63,567 | ₩63,915 | -0.96% | 4.8천 |
|---|
| 2026.06.12 | ₩60,803 | ₩61,910 | ₩60,803 | ₩60,803 | 0.00% | 4.5천 |
|---|
| 2026.06.11 | ₩55,425 | ₩59,408 | ₩55,210 | ₩59,238 | +6.88% | 3.3천 |
|---|
| 2026.06.10 | ₩57,772 | ₩59,918 | ₩55,237 | ₩55,250 | -4.36% | 1만 |
|---|
| 2026.06.09 | ₩63,164 | ₩63,191 | ₩55,867 | ₩58,617 | -7.20% | 1.7만 |
|---|
| 2026.06.08 | ₩59,408 | ₩61,337 | ₩59,388 | ₩61,210 | +3.03% | 4.4천 |
|---|
| 2026.06.05 | ₩60,052 | ₩60,052 | ₩56,015 | ₩58,036 | -3.36% | 4.4만 |
|---|
| 2026.06.04 | ₩64,063 | ₩66,075 | ₩63,647 | ₩65,330 | +1.98% | 2.1만 |
|---|
| 2026.06.03 | ₩69,240 | ₩69,240 | ₩66,319 | ₩66,925 | -3.34% | 6.4만 |
|---|
| 2026.06.02 | ₩68,825 | ₩70,756 | ₩67,933 | ₩68,289 | -0.78% | 3.7만 |
|---|
| 2026.06.01 | ₩67,980 | ₩69,422 | ₩65,887 | ₩68,489 | +0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩66,826 | ₩66,826 | ₩64,184 | ₩66,589 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩66,263 | ₩67,765 | ₩65,082 | ₩67,550 | +1.94% | 2.7만 |
|---|
| 2026.05.27 | ₩62,507 | ₩66,866 | ₩62,239 | ₩66,416 | +6.25% | 4.2만 |
|---|
| 2026.05.26 | ₩63,500 | ₩64,157 | ₩62,507 | ₩62,813 | -1.08% | 2.2만 |
|---|
| 2026.05.22 | ₩60,401 | ₩61,836 | ₩60,401 | ₩61,014 | +1.01% | 5.4만 |
|---|
| 2026.05.21 | ₩57,705 | ₩61,149 | ₩57,705 | ₩61,149 | +5.97% | 1.9만 |
|---|
| 2026.05.20 | ₩54,915 | ₩56,924 | ₩54,419 | ₩56,669 | +3.19% | 5.6천 |
|---|
| 2026.05.19 | ₩54,526 | ₩54,526 | ₩53,808 | ₩53,808 | -1.32% | 900 |
|---|
| 2026.05.18 | ₩56,665 | ₩56,665 | ₩53,218 | ₩54,624 | -3.60% | 1.2만 |
|---|
| 2026.05.15 | ₩58,389 | ₩58,389 | ₩56,364 | ₩56,748 | -2.81% | 6.1천 |
|---|
| 2026.05.14 | ₩58,228 | ₩61,414 | ₩58,228 | ₩60,874 | +4.55% | 1.2만 |
|---|
| 2026.05.13 | ₩57,370 | ₩59,603 | ₩57,370 | ₩58,728 | +2.37% | 1.7만 |
|---|
| 2026.05.12 | ₩57,557 | ₩58,258 | ₩54,808 | ₩58,258 | +1.22% | 8.4천 |
|---|
| 2026.05.11 | ₩56,350 | ₩60,307 | ₩55,092 | ₩58,586 | +3.97% | 3.8천 |
|---|
| 2026.05.08 | ₩58,349 | ₩58,349 | ₩56,444 | ₩57,404 | -1.62% | 8.6천 |
|---|
| 2026.05.07 | ₩58,067 | ₩58,067 | ₩55,431 | ₩56,585 | -2.55% | 6.2천 |
|---|
| 2026.05.06 | ₩55,250 | ₩59,408 | ₩55,250 | ₩59,391 | +7.49% | 1.6만 |
|---|
| 2026.05.05 | ₩50,837 | ₩52,826 | ₩50,319 | ₩52,826 | +3.91% | 7.4천 |
|---|
| 2026.05.04 | ₩47,779 | ₩49,295 | ₩47,779 | ₩49,246 | +3.07% | 3.7천 |
|---|
| 2026.05.01 | ₩47,967 | ₩48,570 | ₩47,363 | ₩47,497 | -0.98% | 2.2천 |
|---|
| 2026.04.30 | ₩46,531 | ₩47,048 | ₩45,405 | ₩47,048 | +1.11% | 8.6천 |
|---|
| 2026.04.29 | ₩45,592 | ₩45,592 | ₩43,869 | ₩44,415 | -2.58% | 1.6천 |
|---|
| 2026.04.28 | ₩45,901 | ₩45,901 | ₩44,452 | ₩45,284 | -1.34% | 7.3천 |
|---|
| 2026.04.27 | ₩47,953 | ₩47,953 | ₩47,403 | ₩47,478 | -0.99% | 1.5천 |
|---|
| 2026.04.24 | ₩49,308 | ₩49,898 | ₩48,647 | ₩48,647 | -1.34% | 1.1천 |
|---|
| 2026.04.23 | ₩49,576 | ₩50,609 | ₩48,664 | ₩49,026 | -1.11% | 1.3만 |
|---|
| 2026.04.22 | ₩48,208 | ₩48,515 | ₩48,208 | ₩48,429 | +0.46% | 3.2천 |
|---|
| 2026.04.21 | ₩48,396 | ₩48,584 | ₩46,243 | ₩46,243 | -4.45% | 3천 |
|---|
| 2026.04.20 | ₩46,464 | ₩47,981 | ₩46,464 | ₩47,981 | +3.27% | 2.6천 |
|---|
| 2026.04.17 | ₩46,317 | ₩47,368 | ₩45,961 | ₩47,368 | +2.27% | 6.7천 |
|---|
| 2026.04.16 | ₩43,862 | ₩45,115 | ₩43,762 | ₩45,115 | +2.86% | 900 |
|---|
| 2026.04.15 | ₩44,882 | ₩45,468 | ₩44,497 | ₩45,468 | +1.31% | 2천 |
|---|
| 2026.04.14 | ₩45,043 | ₩45,740 | ₩45,043 | ₩45,225 | +0.40% | 6.5천 |
|---|
| 2026.04.13 | ₩40,321 | ₩42,262 | ₩40,187 | ₩42,262 | +4.81% | 7.9천 |
|---|
| 2026.04.10 | ₩40,959 | ₩40,959 | ₩39,919 | ₩39,963 | -2.43% | 2.8천 |
|---|
| 2026.04.09 | ₩38,604 | ₩39,885 | ₩38,604 | ₩39,122 | +1.34% | 7.5천 |
|---|
| 2026.04.08 | ₩38,778 | ₩39,515 | ₩38,296 | ₩39,010 | +0.60% | 7.8천 |
|---|
| 2026.04.07 | ₩34,808 | ₩36,143 | ₩34,808 | ₩36,143 | +3.83% | 2.5천 |
|---|
| 2026.04.06 | ₩35,734 | ₩36,237 | ₩35,734 | ₩35,908 | +0.49% | 1.5천 |
|---|
| 2026.04.02 | ₩32,702 | ₩35,117 | ₩32,702 | ₩35,108 | +7.36% | 8천 |
|---|
| 2026.04.01 | ₩34,982 | ₩35,251 | ₩34,365 | ₩34,627 | -1.02% | 4.1천 |
|---|
| 2026.03.31 | ₩32,474 | ₩34,191 | ₩32,474 | ₩34,156 | +5.18% | 1만 |
|---|
| 2026.03.30 | ₩33,802 | ₩33,802 | ₩31,173 | ₩31,641 | -6.39% | 5.4천 |
|---|
| 2026.03.27 | ₩34,902 | ₩35,049 | ₩33,990 | ₩34,406 | -1.42% | 1.1만 |
|---|
| 2026.03.26 | ₩38,269 | ₩38,269 | ₩36,377 | ₩36,579 | -4.42% | 6.6천 |
|---|
| 2026.03.25 | ₩39,536 | ₩39,536 | ₩39,340 | ₩39,391 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩38,202 | ₩38,403 | ₩37,826 | ₩38,188 | -0.04% | 1.3만 |
|---|
| 2026.03.23 | ₩37,732 | ₩39,570 | ₩37,732 | ₩38,954 | +3.24% | 2.5천 |
|---|
| 2026.03.20 | ₩38,175 | ₩38,175 | ₩37,115 | ₩37,115 | -2.78% | 2.7천 |
|---|
| 2026.03.19 | ₩37,464 | ₩38,577 | ₩36,867 | ₩38,577 | +2.97% | 2.5천 |
|---|
| 2026.03.18 | ₩38,778 | ₩38,778 | ₩38,269 | ₩38,430 | -0.90% | 1.1천 |
|---|
| 2026.03.17 | ₩39,610 | ₩39,788 | ₩39,610 | ₩39,788 | +0.45% | 4.5천 |
|---|
| 2026.03.16 | ₩40,415 | ₩40,629 | ₩39,905 | ₩40,214 | -0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩39,469 | ₩40,502 | ₩38,282 | ₩38,457 | -2.57% | 1.1만 |
|---|
| 2026.03.12 | ₩38,041 | ₩38,269 | ₩37,618 | ₩38,223 | +0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩38,282 | ₩39,230 | ₩38,282 | ₩39,230 | +2.48% | 5.1천 |
|---|
| 2026.03.10 | ₩38,282 | ₩38,752 | ₩37,933 | ₩37,947 | -0.88% | 4.2천 |
|---|
| 2026.03.09 | ₩35,881 | ₩37,839 | ₩35,707 | ₩37,833 | +5.44% | 5.2천 |
|---|
| 2026.03.06 | ₩37,826 | ₩38,161 | ₩36,485 | ₩36,512 | -3.48% | 4.5천 |
|---|
| 2026.03.05 | ₩40,227 | ₩40,562 | ₩38,541 | ₩39,570 | -1.63% | 8.8천 |
|---|
| 2026.03.04 | ₩40,063 | ₩41,267 | ₩39,469 | ₩41,139 | +2.69% | 6.3천 |
|---|
| 2026.03.03 | ₩38,309 | ₩38,685 | ₩37,531 | ₩37,786 | -1.37% | 3.7천 |
|---|
| 2026.03.02 | ₩38,664 | ₩40,348 | ₩38,664 | ₩40,285 | +4.19% | 3.3천 |
|---|
| 2026.02.27 | ₩40,147 | ₩40,281 | ₩38,926 | ₩39,677 | -1.17% | 1.5만 |
|---|
| 2026.02.26 | ₩42,253 | ₩42,320 | ₩40,750 | ₩41,756 | -1.17% | 1.6만 |
|---|
| 2026.02.25 | ₩43,111 | ₩43,339 | ₩42,024 | ₩42,024 | -2.52% | 6.8천 |
|---|
| 2026.02.24 | ₩40,361 | ₩42,113 | ₩40,321 | ₩42,092 | +4.29% | 4.6천 |
|---|
| 2026.02.23 | ₩38,605 | ₩39,758 | ₩38,605 | ₩39,597 | +2.57% | 3.4천 |
|---|
| 2026.02.20 | ₩39,556 | ₩39,556 | ₩38,403 | ₩39,060 | -1.25% | 1.5천 |
|---|
| 2026.02.19 | ₩39,670 | ₩40,656 | ₩39,670 | ₩40,656 | +2.49% | 1.6천 |
|---|
| 2026.02.18 | ₩41,166 | ₩41,179 | ₩40,241 | ₩40,241 | -2.25% | 2.7천 |
|---|
| 2026.02.17 | ₩41,193 | ₩41,193 | ₩39,315 | ₩40,401 | -1.92% | 4.1천 |
|---|
| 2026.02.13 | ₩41,334 | ₩42,937 | ₩41,287 | ₩41,881 | +1.32% | 4.6천 |
|---|
| 2026.02.12 | ₩42,333 | ₩42,655 | ₩40,683 | ₩40,938 | -3.30% | 4.9천 |
|---|
| 2026.02.11 | ₩43,594 | ₩43,594 | ₩41,475 | ₩42,628 | -2.22% | 6.2천 |
|---|
| 2026.02.10 | ₩44,493 | ₩44,962 | ₩43,621 | ₩43,621 | -1.96% | 4.4천 |
|---|
| 2026.02.09 | ₩41,729 | ₩45,143 | ₩41,729 | ₩44,774 | +7.30% | 7.3천 |
|---|
| 2026.02.06 | ₩38,658 | ₩42,038 | ₩38,457 | ₩42,038 | +8.74% | 7.5천 |
|---|
| 2026.02.05 | ₩39,717 | ₩41,072 | ₩36,257 | ₩36,506 | -8.09% | 4.5만 |
|---|
| 2026.02.04 | ₩43,882 | ₩44,184 | ₩40,033 | ₩41,560 | -5.29% | 1.2만 |
|---|
| 2026.02.03 | ₩46,438 | ₩47,014 | ₩43,634 | ₩46,116 | -0.69% | 1.7만 |
|---|
| 2026.02.02 | ₩44,815 | ₩46,518 | ₩44,063 | ₩45,445 | +1.41% | 1.5만 |
|---|
| 2026.01.30 | ₩48,715 | ₩48,718 | ₩45,512 | ₩46,210 | -5.14% | 4.8천 |
|---|
| 2026.01.29 | ₩50,582 | ₩50,582 | ₩47,833 | ₩49,549 | -2.04% | 8.2천 |
|---|
| 2026.01.28 | ₩52,849 | ₩52,849 | ₩51,407 | ₩52,064 | -1.48% | 1.1만 |
|---|
| 2026.01.27 | ₩48,396 | ₩51,950 | ₩48,396 | ₩51,950 | +7.34% | 5.7천 |
|---|
| 2026.01.26 | ₩50,421 | ₩50,421 | ₩47,886 | ₩48,034 | -4.74% | 8.6천 |
|---|
| 2026.01.23 | ₩47,256 | ₩51,529 | ₩47,148 | ₩50,488 | +6.84% | 2.2만 |
|---|
| 2026.01.22 | ₩49,697 | ₩49,912 | ₩48,101 | ₩48,262 | -2.89% | 7.7천 |
|---|
| 2026.01.21 | ₩50,220 | ₩51,642 | ₩46,773 | ₩48,892 | -2.64% | 2.3만 |
|---|
| 2026.01.20 | ₩49,549 | ₩51,012 | ₩48,932 | ₩49,536 | -0.03% | 5.7천 |
|---|
| 2026.01.16 | ₩49,657 | ₩52,742 | ₩49,496 | ₩52,326 | +5.38% | 1.5만 |
|---|
| 2026.01.15 | ₩51,119 | ₩51,119 | ₩49,496 | ₩49,536 | -3.10% | 6.7천 |
|---|
| 2026.01.14 | ₩50,971 | ₩51,387 | ₩49,630 | ₩50,837 | -0.26% | 4.6천 |
|---|
| 2026.01.13 | ₩50,180 | ₩50,891 | ₩49,885 | ₩50,636 | +0.91% | 8천 |
|---|
| 2026.01.12 | ₩47,229 | ₩49,965 | ₩47,162 | ₩49,697 | +5.23% | 8.7천 |
|---|
| 2026.01.09 | ₩47,309 | ₩48,892 | ₩46,746 | ₩47,564 | +0.54% | 7.4천 |
|---|
| 2026.01.08 | ₩45,566 | ₩47,135 | ₩45,521 | ₩46,612 | +2.30% | 4.3천 |
|---|
| 2026.01.07 | ₩46,008 | ₩46,679 | ₩45,391 | ₩45,391 | -1.34% | 2.9천 |
|---|
| 2026.01.06 | ₩47,363 | ₩47,430 | ₩44,809 | ₩46,706 | -1.39% | 8.3천 |
|---|
| 2026.01.05 | ₩45,177 | ₩47,759 | ₩45,049 | ₩47,368 | +4.85% | 1.7만 |
|---|
| 2026.01.02 | ₩41,139 | ₩43,741 | ₩40,442 | ₩43,621 | +6.03% | 6.4천 |
|---|
| 2025.12.31 | ₩40,643 | ₩41,005 | ₩40,073 | ₩40,281 | -0.89% | 1.4만 |
|---|
| 2025.12.30 | ₩41,837 | ₩44,238 | ₩40,536 | ₩40,536 | -3.11% | 3.6천 |
|---|
| 2025.12.29 | ₩42,092 | ₩42,333 | ₩41,394 | ₩41,636 | -1.08% | 3.3천 |
|---|
| 2025.12.26 | ₩43,929 | ₩43,929 | ₩42,011 | ₩42,038 | -4.31% | 1.2천 |
|---|
| 2025.12.24 | ₩43,513 | ₩43,715 | ₩43,446 | ₩43,715 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩43,601 | ₩44,345 | ₩43,406 | ₩43,656 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩45,002 | ₩46,109 | ₩44,466 | ₩44,761 | -0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩41,206 | ₩43,715 | ₩41,206 | ₩43,594 | +5.79% | 8.1천 |
|---|
| 2025.12.18 | ₩41,273 | ₩41,300 | ₩39,976 | ₩39,976 | -3.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,977 | ₩43,205 | ₩39,167 | ₩39,351 | -8.44% | 1.3만 |
|---|
| 2025.12.16 | ₩41,555 | ₩41,689 | ₩40,100 | ₩41,479 | -0.18% | 4.3천 |
|---|
| 2025.12.15 | ₩45,539 | ₩45,552 | ₩41,018 | ₩41,018 | -9.93% | 7.8천 |
|---|
| 2025.12.12 | ₩49,120 | ₩49,777 | ₩45,606 | ₩45,874 | -6.61% | 7.3천 |
|---|
| 2025.12.11 | ₩47,605 | ₩49,281 | ₩46,692 | ₩49,281 | +3.52% | 5.5천 |
|---|
| 2025.12.10 | ₩49,684 | ₩50,058 | ₩48,959 | ₩49,124 | -1.13% | 4.7천 |
|---|
| 2025.12.09 | ₩47,752 | ₩51,119 | ₩47,685 | ₩50,287 | +5.31% | 1.3만 |
|---|
| 2025.12.08 | ₩48,530 | ₩48,664 | ₩47,202 | ₩48,664 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩48,195 | ₩48,624 | ₩47,202 | ₩47,685 | -1.06% | 6천 |
|---|
| 2025.12.04 | ₩47,135 | ₩49,865 | ₩47,014 | ₩49,576 | +5.18% | 8.9천 |
|---|
| 2025.12.03 | ₩46,639 | ₩47,906 | ₩46,095 | ₩47,873 | +2.65% | 6.5천 |
|---|
| 2025.12.02 | ₩48,463 | ₩51,502 | ₩46,203 | ₩46,203 | -4.66% | 8.7천 |
|---|
| 2025.12.01 | ₩47,819 | ₩49,429 | ₩47,453 | ₩48,924 | +2.31% | 1.1만 |
|---|
| 2025.11.28 | ₩49,992 | ₩51,360 | ₩49,992 | ₩50,619 | +1.25% | 1.4만 |
|---|
| 2025.11.26 | ₩47,055 | ₩49,013 | ₩46,458 | ₩48,483 | +3.04% | 2.7만 |
|---|
| 2025.11.25 | ₩45,157 | ₩46,344 | ₩43,889 | ₩46,207 | +2.33% | 1.5만 |
|---|
| 2025.11.24 | ₩41,957 | ₩46,384 | ₩41,957 | ₩46,250 | +10.23% | 2.4만 |
|---|
| 2025.11.21 | ₩41,743 | ₩41,743 | ₩39,129 | ₩41,065 | -1.62% | 9.6천 |
|---|
| 2025.11.20 | ₩46,759 | ₩48,094 | ₩41,636 | ₩41,636 | -10.96% | 3.7만 |
|---|
| 2025.11.19 | ₩46,491 | ₩47,470 | ₩42,802 | ₩44,059 | -5.23% | 2.5만 |
|---|
| 2025.11.18 | ₩44,533 | ₩47,014 | ₩44,533 | ₩46,586 | +4.61% | 1.7만 |
|---|
| 2025.11.17 | ₩44,553 | ₩47,041 | ₩44,271 | ₩44,910 | +0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩45,552 | ₩47,657 | ₩44,506 | ₩45,324 | -0.50% | 1.1만 |
|---|
| 2025.11.13 | ₩50,904 | ₩50,904 | ₩46,813 | ₩47,014 | -7.64% | 1.9만 |
|---|
| 2025.11.12 | ₩55,290 | ₩55,559 | ₩52,111 | ₩52,969 | -4.20% | 1.2만 |
|---|
| 2025.11.11 | ₩57,396 | ₩57,396 | ₩54,553 | ₩54,888 | -4.37% | 6.2만 |
|---|
| 2025.11.10 | ₩62,574 | ₩62,668 | ₩58,280 | ₩58,280 | -6.86% | 1.3만 |
|---|
| 2025.11.07 | ₩57,678 | ₩59,541 | ₩55,250 | ₩58,993 | +2.28% | 1.1만 |
|---|
| 2025.11.06 | ₩62,775 | ₩62,775 | ₩59,824 | ₩59,878 | -4.62% | 6천 |
|---|
| 2025.11.05 | ₩63,178 | ₩65,521 | ₩62,963 | ₩65,521 | +3.71% | 1.4만 |
|---|
| 2025.11.04 | ₩62,279 | ₩66,102 | ₩61,136 | ₩61,622 | -1.06% | 1.7만 |
|---|
| 2025.11.03 | ₩67,474 | ₩67,474 | ₩64,103 | ₩65,717 | -2.60% | 1.9만 |
|---|
| 2025.10.31 | ₩64,935 | ₩65,423 | ₩62,869 | ₩63,970 | -1.49% | 1.1만 |
|---|
| 2025.10.30 | ₩63,513 | ₩64,801 | ₩62,767 | ₩62,767 | -1.17% | 6.5천 |
|---|
| 2025.10.29 | ₩66,987 | ₩67,537 | ₩64,425 | ₩65,588 | -2.09% | 1만 |
|---|
| 2025.10.28 | ₩68,302 | ₩69,858 | ₩66,638 | ₩66,874 | -2.09% | 1.9만 |
|---|
| 2025.10.27 | ₩69,173 | ₩69,281 | ₩67,443 | ₩68,530 | -0.93% | 1.3만 |
|---|
| 2025.10.24 | ₩65,055 | ₩66,835 | ₩64,720 | ₩66,835 | +2.74% | 1만 |
|---|
| 2025.10.23 | ₩59,985 | ₩62,561 | ₩59,643 | ₩61,940 | +3.26% | 4.7천 |
|---|
| 2025.10.22 | ₩62,346 | ₩63,352 | ₩56,934 | ₩59,207 | -5.03% | 2만 |
|---|
| 2025.10.21 | ₩66,585 | ₩67,066 | ₩63,406 | ₩64,224 | -3.55% | 1.9만 |
|---|
| 2025.10.20 | ₩69,187 | ₩70,635 | ₩67,363 | ₩67,899 | -1.86% | 1.1만 |
|---|
| 2025.10.17 | ₩63,258 | ₩65,619 | ₩63,191 | ₩65,352 | +3.31% | 2.9만 |
|---|
| 2025.10.16 | ₩73,841 | ₩73,841 | ₩66,839 | ₩66,947 | -9.34% | 2.3만 |
|---|
| 2025.10.15 | ₩74,324 | ₩75,733 | ₩70,680 | ₩73,474 | -1.14% | 3만 |
|---|
| 2025.10.14 | ₩66,611 | ₩73,774 | ₩65,297 | ₩71,628 | +7.53% | 4.1만 |
|---|
| 2025.10.13 | ₩66,960 | ₩69,549 | ₩65,630 | ₩68,959 | +2.98% | 1.7만 |
|---|
| 2025.10.10 | ₩70,354 | ₩72,808 | ₩63,929 | ₩63,962 | -9.08% | 1.5만 |
|---|