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 | ₩42,791 | ₩43,166 | ₩42,630 | ₩43,036 | +0.57% | 3.7천 |
| 2026.10.08 | ₩44,118 | ₩44,333 | ₩41,946 | ₩42,493 | -3.68% | 1.7만 |
| 2026.10.07 | ₩45,727 | ₩45,741 | ₩45,198 | ₩45,312 | -0.91% | 1.3천 |
| 2026.10.06 | ₩47,725 | ₩47,817 | ₩46,934 | ₩47,165 | -1.17% | 2.9천 |
| 2026.10.05 | ₩46,693 | ₩46,693 | ₩46,197 | ₩46,563 | -0.28% | 4.9천 |
| 2026.10.02 | ₩47,927 | ₩49,348 | ₩47,524 | ₩47,747 | -0.37% | 6.5천 |
| 2026.10.01 | ₩46,559 | ₩46,559 | ₩45,446 | ₩46,497 | -0.13% | 4.6천 |
| 2026.09.30 | ₩47,229 | ₩47,229 | ₩46,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,623 |
| -1.28% |
| 2천 |
| 2026.09.29 | ₩47,673 | ₩48,966 | ₩47,491 | ₩47,491 | -0.38% | 8.5천 |
|---|
| 2026.09.28 | ₩49,429 | ₩49,429 | ₩47,672 | ₩47,704 | -3.49% | 5.5천 |
|---|
| 2026.09.25 | ₩49,670 | ₩49,683 | ₩49,241 | ₩49,551 | -0.24% | 4.2천 |
|---|
| 2026.09.24 | ₩50,099 | ₩51,427 | ₩50,099 | ₩51,048 | +1.90% | 3천 |
|---|
| 2026.09.23 | ₩52,325 | ₩52,325 | ₩50,959 | ₩50,959 | -2.61% | 1.6만 |
|---|
| 2026.09.22 | ₩52,876 | ₩53,317 | ₩52,601 | ₩52,601 | -0.52% | 1만 |
|---|
| 2026.09.21 | ₩51,628 | ₩52,741 | ₩51,601 | ₩51,712 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,710 | ₩50,461 | ₩49,630 | ₩50,460 | +1.51% | 3.7천 |
|---|
| 2026.09.17 | ₩46,798 | ₩46,798 | ₩46,798 | ₩46,798 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩45,660 | ₩45,741 | ₩44,896 | ₩45,191 | -1.03% | 3천 |
|---|
| 2026.09.15 | ₩45,781 | ₩45,781 | ₩44,252 | ₩44,311 | -3.21% | 3.3천 |
|---|
| 2026.09.14 | ₩45,459 | ₩46,599 | ₩45,459 | ₩46,197 | +1.62% | 4.5천 |
|---|
| 2026.09.11 | ₩48,476 | ₩48,906 | ₩47,893 | ₩47,893 | -1.20% | 3천 |
|---|
| 2026.09.10 | ₩46,686 | ₩47,940 | ₩46,384 | ₩46,384 | -0.65% | 6.1천 |
|---|
| 2026.09.09 | ₩49,289 | ₩49,289 | ₩48,423 | ₩48,428 | -1.75% | 1.2천 |
|---|
| 2026.09.08 | ₩49,361 | ₩50,609 | ₩49,288 | ₩49,917 | +1.12% | 1.3만 |
|---|
| 2026.09.04 | ₩47,149 | ₩48,086 | ₩47,142 | ₩48,086 | +1.99% | 2.4천 |
|---|
| 2026.09.03 | ₩44,024 | ₩47,176 | ₩43,984 | ₩47,135 | +7.07% | 6.9천 |
|---|
| 2026.09.02 | ₩41,463 | ₩43,540 | ₩41,463 | ₩43,540 | +5.01% | 2만 |
|---|
| 2026.09.01 | ₩42,053 | ₩42,120 | ₩42,053 | ₩42,075 | +0.05% | 900 |
|---|
| 2026.08.31 | ₩42,911 | ₩43,630 | ₩42,824 | ₩43,630 | +1.67% | 6.8천 |
|---|
| 2026.08.28 | ₩45,862 | ₩45,862 | ₩43,153 | ₩43,359 | -5.46% | 3.3천 |
|---|
| 2026.08.27 | ₩47,216 | ₩48,396 | ₩47,176 | ₩47,388 | +0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩46,384 | ₩46,384 | ₩45,694 | ₩45,694 | -1.49% | 1.9천 |
|---|
| 2026.08.25 | ₩45,533 | ₩47,390 | ₩45,533 | ₩47,253 | +3.78% | 2.8천 |
|---|
| 2026.08.24 | ₩45,017 | ₩45,365 | ₩44,762 | ₩44,762 | -0.57% | 1.6천 |
|---|
| 2026.08.21 | ₩48,168 | ₩48,651 | ₩45,044 | ₩45,540 | -5.46% | 1만 |
|---|
| 2026.08.20 | ₩45,607 | ₩46,599 | ₩45,325 | ₩46,559 | +2.09% | 4.7천 |
|---|
| 2026.08.19 | ₩43,019 | ₩44,950 | ₩43,019 | ₩44,448 | +3.32% | 1.9천 |
|---|
| 2026.08.18 | ₩46,364 | ₩46,364 | ₩43,582 | ₩43,796 | -5.54% | 5.3천 |
|---|
| 2026.08.17 | ₩46,720 | ₩47,296 | ₩46,170 | ₩47,052 | +0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩44,909 | ₩46,498 | ₩44,795 | ₩46,157 | +2.78% | 2.8천 |
|---|
| 2026.08.13 | ₩47,149 | ₩47,913 | ₩45,271 | ₩45,530 | -3.43% | 5.4천 |
|---|
| 2026.08.12 | ₩46,224 | ₩46,861 | ₩45,975 | ₩46,462 | +0.52% | 2.7천 |
|---|
| 2026.08.11 | ₩45,003 | ₩45,231 | ₩44,405 | ₩44,405 | -1.33% | 2.6천 |
|---|
| 2026.08.10 | ₩44,655 | ₩45,473 | ₩43,629 | ₩43,676 | -2.19% | 4.1천 |
|---|
| 2026.08.07 | ₩45,339 | ₩45,765 | ₩44,494 | ₩45,765 | +0.94% | 3.2천 |
|---|
| 2026.08.06 | ₩45,339 | ₩46,934 | ₩45,339 | ₩45,459 | +0.27% | 5.5천 |
|---|
| 2026.08.05 | ₩48,302 | ₩48,993 | ₩46,586 | ₩46,586 | -3.55% | 3.3천 |
|---|
| 2026.08.04 | ₩48,852 | ₩49,241 | ₩48,275 | ₩48,552 | -0.61% | 9.3천 |
|---|
| 2026.08.03 | ₩45,848 | ₩49,241 | ₩45,848 | ₩48,856 | +6.56% | 8.3천 |
|---|
| 2026.07.31 | ₩48,302 | ₩48,302 | ₩46,089 | ₩46,409 | -3.92% | 2.2천 |
|---|
| 2026.07.30 | ₩44,024 | ₩47,940 | ₩44,024 | ₩47,618 | +8.16% | 6.3천 |
|---|
| 2026.07.29 | ₩42,750 | ₩42,750 | ₩39,894 | ₩40,252 | -5.84% | 1.3만 |
|---|
| 2026.07.28 | ₩43,823 | ₩44,905 | ₩42,898 | ₩44,905 | +2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩48,678 | ₩48,812 | ₩45,862 | ₩46,619 | -4.23% | 1.3만 |
|---|
| 2026.07.24 | ₩50,542 | ₩50,542 | ₩47,860 | ₩47,931 | -5.17% | 1.5천 |
|---|
| 2026.07.23 | ₩51,024 | ₩52,942 | ₩50,796 | ₩51,307 | +0.55% | 4.3천 |
|---|
| 2026.07.22 | ₩50,247 | ₩51,976 | ₩50,247 | ₩50,855 | +1.21% | 1.3만 |
|---|
| 2026.07.21 | ₩49,697 | ₩51,386 | ₩49,382 | ₩50,634 | +1.89% | 3.8천 |
|---|
| 2026.07.20 | ₩47,162 | ₩48,543 | ₩47,028 | ₩47,967 | +1.71% | 4.6천 |
|---|
| 2026.07.17 | ₩41,812 | ₩44,608 | ₩41,812 | ₩43,838 | +4.85% | 7.5천 |
|---|
| 2026.07.16 | ₩46,948 | ₩46,948 | ₩44,420 | ₩44,724 | -4.74% | 8.9천 |
|---|
| 2026.07.15 | ₩47,725 | ₩48,556 | ₩46,854 | ₩48,556 | +1.74% | 6.4천 |
|---|
| 2026.07.14 | ₩48,436 | ₩48,490 | ₩48,000 | ₩48,065 | -0.77% | 8.1천 |
|---|
| 2026.07.13 | ₩49,592 | ₩49,592 | ₩48,081 | ₩48,081 | -3.05% | 900 |
|---|
| 2026.07.10 | ₩51,789 | ₩51,963 | ₩49,938 | ₩50,555 | -2.38% | 2.4천 |
|---|
| 2026.07.09 | ₩52,432 | ₩52,432 | ₩51,735 | ₩51,735 | -1.33% | 2.3천 |
|---|
| 2026.07.08 | ₩48,195 | ₩50,595 | ₩48,195 | ₩50,595 | +4.98% | 2천 |
|---|
| 2026.07.07 | ₩50,810 | ₩50,810 | ₩47,915 | ₩48,676 | -4.20% | 7.2천 |
|---|
| 2026.07.06 | ₩51,802 | ₩53,478 | ₩51,802 | ₩52,050 | +0.48% | 4.7천 |
|---|
| 2026.07.02 | ₩53,130 | ₩54,417 | ₩48,812 | ₩49,454 | -6.92% | 3.3만 |
|---|
| 2026.07.01 | ₩54,417 | ₩54,846 | ₩52,435 | ₩53,720 | -1.28% | 5.5천 |
|---|
| 2026.06.30 | ₩56,321 | ₩56,536 | ₩55,798 | ₩56,254 | -0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩60,009 | ₩60,599 | ₩55,114 | ₩57,351 | -4.43% | 6.4천 |
|---|
| 2026.06.26 | ₩56,656 | ₩59,084 | ₩55,986 | ₩59,084 | +4.28% | 1.1만 |
|---|
| 2026.06.25 | ₩62,289 | ₩62,342 | ₩56,656 | ₩58,679 | -5.80% | 9.1천 |
|---|
| 2026.06.24 | ₩63,536 | ₩63,576 | ₩58,279 | ₩60,304 | -5.09% | 9.9천 |
|---|
| 2026.06.23 | ₩64,018 | ₩66,117 | ₩63,603 | ₩64,017 | -0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩68,296 | ₩69,141 | ₩64,917 | ₩64,917 | -4.95% | 6.2천 |
|---|
| 2026.06.18 | ₩65,373 | ₩65,507 | ₩63,408 | ₩65,180 | -0.30% | 8.6천 |
|---|
| 2026.06.17 | ₩64,716 | ₩65,426 | ₩62,946 | ₩62,946 | -2.74% | 9.2천 |
|---|
| 2026.06.16 | ₩63,120 | ₩65,507 | ₩63,120 | ₩63,943 | +1.30% | 4.7천 |
|---|
| 2026.06.15 | ₩64,515 | ₩65,225 | ₩63,549 | ₩63,898 | -0.96% | 4.8천 |
|---|
| 2026.06.12 | ₩60,787 | ₩61,893 | ₩60,787 | ₩60,787 | 0.00% | 4.5천 |
|---|
| 2026.06.11 | ₩55,409 | ₩59,392 | ₩55,195 | ₩59,222 | +6.88% | 3.3천 |
|---|
| 2026.06.10 | ₩57,756 | ₩59,902 | ₩55,222 | ₩55,235 | -4.36% | 1만 |
|---|
| 2026.06.09 | ₩63,147 | ₩63,174 | ₩55,852 | ₩58,601 | -7.20% | 1.7만 |
|---|
| 2026.06.08 | ₩59,392 | ₩61,320 | ₩59,372 | ₩61,193 | +3.03% | 4.4천 |
|---|
| 2026.06.05 | ₩60,036 | ₩60,036 | ₩55,999 | ₩58,020 | -3.36% | 4.4만 |
|---|
| 2026.06.04 | ₩64,045 | ₩66,057 | ₩63,630 | ₩65,312 | +1.98% | 2.1만 |
|---|
| 2026.06.03 | ₩69,221 | ₩69,221 | ₩66,301 | ₩66,907 | -3.34% | 6.4만 |
|---|
| 2026.06.02 | ₩68,806 | ₩70,737 | ₩67,914 | ₩68,271 | -0.78% | 3.7만 |
|---|
| 2026.06.01 | ₩67,961 | ₩69,402 | ₩65,869 | ₩68,470 | +0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩66,808 | ₩66,808 | ₩64,166 | ₩66,570 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩66,244 | ₩67,746 | ₩65,064 | ₩67,532 | +1.94% | 2.7만 |
|---|
| 2026.05.27 | ₩62,490 | ₩66,848 | ₩62,221 | ₩66,397 | +6.25% | 4.2만 |
|---|
| 2026.05.26 | ₩63,482 | ₩64,139 | ₩62,490 | ₩62,795 | -1.08% | 2.2만 |
|---|
| 2026.05.22 | ₩60,384 | ₩61,819 | ₩60,384 | ₩60,997 | +1.01% | 5.4만 |
|---|
| 2026.05.21 | ₩57,689 | ₩61,133 | ₩57,689 | ₩61,133 | +5.97% | 1.9만 |
|---|
| 2026.05.20 | ₩54,900 | ₩56,909 | ₩54,404 | ₩56,654 | +3.19% | 5.6천 |
|---|
| 2026.05.19 | ₩54,511 | ₩54,511 | ₩53,793 | ₩53,793 | -1.32% | 900 |
|---|
| 2026.05.18 | ₩56,650 | ₩56,650 | ₩53,203 | ₩54,609 | -3.60% | 1.2만 |
|---|
| 2026.05.15 | ₩58,373 | ₩58,373 | ₩56,348 | ₩56,733 | -2.81% | 6.1천 |
|---|
| 2026.05.14 | ₩58,212 | ₩61,397 | ₩58,212 | ₩60,858 | +4.55% | 1.2만 |
|---|
| 2026.05.13 | ₩57,354 | ₩59,586 | ₩57,354 | ₩58,712 | +2.37% | 1.7만 |
|---|
| 2026.05.12 | ₩57,541 | ₩58,241 | ₩54,792 | ₩58,241 | +1.22% | 8.4천 |
|---|
| 2026.05.11 | ₩56,335 | ₩60,290 | ₩55,077 | ₩58,570 | +3.97% | 3.8천 |
|---|
| 2026.05.08 | ₩58,333 | ₩58,333 | ₩56,428 | ₩57,389 | -1.62% | 8.6천 |
|---|
| 2026.05.07 | ₩58,051 | ₩58,051 | ₩55,416 | ₩56,569 | -2.55% | 6.2천 |
|---|
| 2026.05.06 | ₩55,235 | ₩59,392 | ₩55,235 | ₩59,375 | +7.49% | 1.6만 |
|---|
| 2026.05.05 | ₩50,823 | ₩52,812 | ₩50,306 | ₩52,812 | +3.91% | 7.4천 |
|---|
| 2026.05.04 | ₩47,766 | ₩49,281 | ₩47,766 | ₩49,233 | +3.07% | 3.7천 |
|---|
| 2026.05.01 | ₩47,953 | ₩48,557 | ₩47,350 | ₩47,484 | -0.98% | 2.2천 |
|---|
| 2026.04.30 | ₩46,519 | ₩47,035 | ₩45,392 | ₩47,035 | +1.11% | 8.6천 |
|---|
| 2026.04.29 | ₩45,580 | ₩45,580 | ₩43,857 | ₩44,403 | -2.58% | 1.6천 |
|---|
| 2026.04.28 | ₩45,888 | ₩45,888 | ₩44,440 | ₩45,271 | -1.34% | 7.3천 |
|---|
| 2026.04.27 | ₩47,940 | ₩47,940 | ₩47,390 | ₩47,465 | -0.99% | 1.5천 |
|---|
| 2026.04.24 | ₩49,294 | ₩49,884 | ₩48,633 | ₩48,633 | -1.34% | 1.1천 |
|---|
| 2026.04.23 | ₩49,563 | ₩50,595 | ₩48,651 | ₩49,013 | -1.11% | 1.3만 |
|---|
| 2026.04.22 | ₩48,195 | ₩48,502 | ₩48,195 | ₩48,416 | +0.46% | 3.2천 |
|---|
| 2026.04.21 | ₩48,383 | ₩48,570 | ₩46,230 | ₩46,230 | -4.45% | 3천 |
|---|
| 2026.04.20 | ₩46,452 | ₩47,968 | ₩46,452 | ₩47,968 | +3.27% | 2.6천 |
|---|
| 2026.04.17 | ₩46,304 | ₩47,355 | ₩45,949 | ₩47,355 | +2.27% | 6.7천 |
|---|
| 2026.04.16 | ₩43,850 | ₩45,103 | ₩43,749 | ₩45,103 | +2.86% | 900 |
|---|
| 2026.04.15 | ₩44,869 | ₩45,455 | ₩44,484 | ₩45,455 | +1.31% | 2천 |
|---|
| 2026.04.14 | ₩45,030 | ₩45,727 | ₩45,030 | ₩45,212 | +0.40% | 6.5천 |
|---|
| 2026.04.13 | ₩40,310 | ₩42,250 | ₩40,176 | ₩42,250 | +4.81% | 7.9천 |
|---|
| 2026.04.10 | ₩40,948 | ₩40,948 | ₩39,908 | ₩39,952 | -2.43% | 2.8천 |
|---|
| 2026.04.09 | ₩38,593 | ₩39,874 | ₩38,593 | ₩39,111 | +1.34% | 7.5천 |
|---|
| 2026.04.08 | ₩38,768 | ₩39,504 | ₩38,285 | ₩39,000 | +0.60% | 7.8천 |
|---|
| 2026.04.07 | ₩34,798 | ₩36,133 | ₩34,798 | ₩36,133 | +3.83% | 2.5천 |
|---|
| 2026.04.06 | ₩35,724 | ₩36,227 | ₩35,724 | ₩35,898 | +0.49% | 1.5천 |
|---|
| 2026.04.02 | ₩32,693 | ₩35,107 | ₩32,693 | ₩35,099 | +7.36% | 8천 |
|---|
| 2026.04.01 | ₩34,973 | ₩35,241 | ₩34,356 | ₩34,617 | -1.02% | 4.1천 |
|---|
| 2026.03.31 | ₩32,465 | ₩34,182 | ₩32,465 | ₩34,147 | +5.18% | 1만 |
|---|
| 2026.03.30 | ₩33,793 | ₩33,793 | ₩31,164 | ₩31,632 | -6.39% | 5.4천 |
|---|
| 2026.03.27 | ₩34,892 | ₩35,040 | ₩33,980 | ₩34,396 | -1.42% | 1.1만 |
|---|
| 2026.03.26 | ₩38,258 | ₩38,258 | ₩36,367 | ₩36,569 | -4.42% | 6.6천 |
|---|
| 2026.03.25 | ₩39,525 | ₩39,525 | ₩39,330 | ₩39,381 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩38,191 | ₩38,392 | ₩37,816 | ₩38,178 | -0.04% | 1.3만 |
|---|
| 2026.03.23 | ₩37,722 | ₩39,559 | ₩37,722 | ₩38,943 | +3.24% | 2.5천 |
|---|
| 2026.03.20 | ₩38,164 | ₩38,164 | ₩37,105 | ₩37,105 | -2.78% | 2.7천 |
|---|
| 2026.03.19 | ₩37,454 | ₩38,567 | ₩36,857 | ₩38,567 | +2.97% | 2.5천 |
|---|
| 2026.03.18 | ₩38,768 | ₩38,768 | ₩38,258 | ₩38,419 | -0.90% | 1.1천 |
|---|
| 2026.03.17 | ₩39,599 | ₩39,777 | ₩39,599 | ₩39,777 | +0.45% | 4.5천 |
|---|
| 2026.03.16 | ₩40,404 | ₩40,618 | ₩39,894 | ₩40,203 | -0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩39,458 | ₩40,491 | ₩38,272 | ₩38,446 | -2.57% | 1.1만 |
|---|
| 2026.03.12 | ₩38,030 | ₩38,258 | ₩37,608 | ₩38,213 | +0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩38,272 | ₩39,220 | ₩38,272 | ₩39,220 | +2.48% | 5.1천 |
|---|
| 2026.03.10 | ₩38,272 | ₩38,741 | ₩37,923 | ₩37,936 | -0.88% | 4.2천 |
|---|
| 2026.03.09 | ₩35,871 | ₩37,829 | ₩35,697 | ₩37,822 | +5.44% | 5.2천 |
|---|
| 2026.03.06 | ₩37,816 | ₩38,151 | ₩36,475 | ₩36,501 | -3.48% | 4.5천 |
|---|
| 2026.03.05 | ₩40,216 | ₩40,551 | ₩38,530 | ₩39,559 | -1.63% | 8.8천 |
|---|
| 2026.03.04 | ₩40,052 | ₩41,255 | ₩39,458 | ₩41,128 | +2.69% | 6.3천 |
|---|
| 2026.03.03 | ₩38,298 | ₩38,674 | ₩37,521 | ₩37,775 | -1.37% | 3.7천 |
|---|
| 2026.03.02 | ₩38,654 | ₩40,337 | ₩38,654 | ₩40,274 | +4.19% | 3.3천 |
|---|
| 2026.02.27 | ₩40,136 | ₩40,270 | ₩38,915 | ₩39,666 | -1.17% | 1.5만 |
|---|
| 2026.02.26 | ₩42,241 | ₩42,308 | ₩40,739 | ₩41,745 | -1.17% | 1.6만 |
|---|
| 2026.02.25 | ₩43,099 | ₩43,327 | ₩42,013 | ₩42,013 | -2.52% | 6.8천 |
|---|
| 2026.02.24 | ₩40,350 | ₩42,101 | ₩40,310 | ₩42,080 | +4.29% | 4.6천 |
|---|
| 2026.02.23 | ₩38,595 | ₩39,747 | ₩38,595 | ₩39,586 | +2.57% | 3.4천 |
|---|
| 2026.02.20 | ₩39,545 | ₩39,545 | ₩38,392 | ₩39,049 | -1.25% | 1.5천 |
|---|
| 2026.02.19 | ₩39,659 | ₩40,645 | ₩39,659 | ₩40,645 | +2.49% | 1.6천 |
|---|
| 2026.02.18 | ₩41,155 | ₩41,168 | ₩40,229 | ₩40,229 | -2.25% | 2.7천 |
|---|
| 2026.02.17 | ₩41,181 | ₩41,181 | ₩39,304 | ₩40,390 | -1.92% | 4.1천 |
|---|
| 2026.02.13 | ₩41,322 | ₩42,925 | ₩41,275 | ₩41,869 | +1.32% | 4.6천 |
|---|
| 2026.02.12 | ₩42,321 | ₩42,643 | ₩40,672 | ₩40,927 | -3.30% | 4.9천 |
|---|
| 2026.02.11 | ₩43,582 | ₩43,582 | ₩41,463 | ₩42,616 | -2.22% | 6.2천 |
|---|
| 2026.02.10 | ₩44,480 | ₩44,950 | ₩43,609 | ₩43,609 | -1.96% | 4.4천 |
|---|
| 2026.02.09 | ₩41,718 | ₩45,131 | ₩41,718 | ₩44,762 | +7.30% | 7.3천 |
|---|
| 2026.02.06 | ₩38,647 | ₩42,026 | ₩38,446 | ₩42,026 | +8.74% | 7.5천 |
|---|
| 2026.02.05 | ₩39,706 | ₩41,061 | ₩36,247 | ₩36,496 | -8.09% | 4.5만 |
|---|
| 2026.02.04 | ₩43,870 | ₩44,172 | ₩40,022 | ₩41,549 | -5.29% | 1.2만 |
|---|
| 2026.02.03 | ₩46,425 | ₩47,001 | ₩43,622 | ₩46,103 | -0.69% | 1.7만 |
|---|
| 2026.02.02 | ₩44,802 | ₩46,505 | ₩44,051 | ₩45,432 | +1.41% | 1.5만 |
|---|
| 2026.01.30 | ₩48,702 | ₩48,704 | ₩45,499 | ₩46,197 | -5.14% | 4.8천 |
|---|
| 2026.01.29 | ₩50,568 | ₩50,568 | ₩47,819 | ₩49,536 | -2.04% | 8.2천 |
|---|
| 2026.01.28 | ₩52,835 | ₩52,835 | ₩51,393 | ₩52,050 | -1.48% | 1.1만 |
|---|
| 2026.01.27 | ₩48,383 | ₩51,936 | ₩48,383 | ₩51,936 | +7.34% | 5.7천 |
|---|
| 2026.01.26 | ₩50,407 | ₩50,407 | ₩47,873 | ₩48,020 | -4.74% | 8.6천 |
|---|
| 2026.01.23 | ₩47,243 | ₩51,515 | ₩47,135 | ₩50,474 | +6.84% | 2.2만 |
|---|
| 2026.01.22 | ₩49,683 | ₩49,898 | ₩48,088 | ₩48,248 | -2.89% | 7.7천 |
|---|
| 2026.01.21 | ₩50,206 | ₩51,628 | ₩46,760 | ₩48,879 | -2.64% | 2.3만 |
|---|
| 2026.01.20 | ₩49,536 | ₩50,997 | ₩48,919 | ₩49,522 | -0.03% | 5.7천 |
|---|
| 2026.01.16 | ₩49,643 | ₩52,727 | ₩49,482 | ₩52,312 | +5.38% | 1.5만 |
|---|
| 2026.01.15 | ₩51,105 | ₩51,105 | ₩49,482 | ₩49,522 | -3.10% | 6.7천 |
|---|
| 2026.01.14 | ₩50,957 | ₩51,373 | ₩49,616 | ₩50,823 | -0.26% | 4.6천 |
|---|
| 2026.01.13 | ₩50,166 | ₩50,877 | ₩49,871 | ₩50,622 | +0.91% | 8천 |
|---|
| 2026.01.12 | ₩47,216 | ₩49,952 | ₩47,149 | ₩49,683 | +5.23% | 8.7천 |
|---|
| 2026.01.09 | ₩47,296 | ₩48,879 | ₩46,733 | ₩47,551 | +0.54% | 7.4천 |
|---|
| 2026.01.08 | ₩45,553 | ₩47,122 | ₩45,509 | ₩46,599 | +2.30% | 4.3천 |
|---|
| 2026.01.07 | ₩45,996 | ₩46,666 | ₩45,379 | ₩45,379 | -1.34% | 2.9천 |
|---|
| 2026.01.06 | ₩47,350 | ₩47,417 | ₩44,797 | ₩46,693 | -1.39% | 8.3천 |
|---|
| 2026.01.05 | ₩45,164 | ₩47,746 | ₩45,037 | ₩47,355 | +4.85% | 1.7만 |
|---|
| 2026.01.02 | ₩41,128 | ₩43,729 | ₩40,431 | ₩43,609 | +6.03% | 6.4천 |
|---|
| 2025.12.31 | ₩40,632 | ₩40,994 | ₩40,062 | ₩40,270 | -0.89% | 1.4만 |
|---|
| 2025.12.30 | ₩41,825 | ₩44,226 | ₩40,524 | ₩40,524 | -3.11% | 3.6천 |
|---|
| 2025.12.29 | ₩42,080 | ₩42,321 | ₩41,383 | ₩41,624 | -1.08% | 3.3천 |
|---|
| 2025.12.26 | ₩43,917 | ₩43,917 | ₩41,999 | ₩42,026 | -4.31% | 1.2천 |
|---|
| 2025.12.24 | ₩43,501 | ₩43,703 | ₩43,434 | ₩43,703 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩43,589 | ₩44,333 | ₩43,394 | ₩43,644 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩44,990 | ₩46,096 | ₩44,453 | ₩44,749 | -0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩41,195 | ₩43,703 | ₩41,195 | ₩43,582 | +5.79% | 8.1천 |
|---|
| 2025.12.18 | ₩41,262 | ₩41,289 | ₩39,965 | ₩39,965 | -3.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,965 | ₩43,193 | ₩39,157 | ₩39,340 | -8.44% | 1.3만 |
|---|
| 2025.12.16 | ₩41,544 | ₩41,678 | ₩40,089 | ₩41,467 | -0.18% | 4.3천 |
|---|
| 2025.12.15 | ₩45,526 | ₩45,540 | ₩41,007 | ₩41,007 | -9.93% | 7.8천 |
|---|
| 2025.12.12 | ₩49,107 | ₩49,764 | ₩45,593 | ₩45,862 | -6.61% | 7.3천 |
|---|
| 2025.12.11 | ₩47,591 | ₩49,268 | ₩46,680 | ₩49,268 | +3.52% | 5.5천 |
|---|
| 2025.12.10 | ₩49,670 | ₩50,044 | ₩48,946 | ₩49,111 | -1.13% | 4.7천 |
|---|
| 2025.12.09 | ₩47,739 | ₩51,105 | ₩47,672 | ₩50,273 | +5.31% | 1.3만 |
|---|
| 2025.12.08 | ₩48,517 | ₩48,651 | ₩47,189 | ₩48,651 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩48,181 | ₩48,611 | ₩47,189 | ₩47,672 | -1.06% | 6천 |
|---|
| 2025.12.04 | ₩47,122 | ₩49,851 | ₩47,001 | ₩49,563 | +5.18% | 8.9천 |
|---|
| 2025.12.03 | ₩46,626 | ₩47,893 | ₩46,083 | ₩47,860 | +2.65% | 6.5천 |
|---|
| 2025.12.02 | ₩48,450 | ₩51,488 | ₩46,190 | ₩46,190 | -4.66% | 8.7천 |
|---|
| 2025.12.01 | ₩47,806 | ₩49,415 | ₩47,440 | ₩48,911 | +2.31% | 1.1만 |
|---|
| 2025.11.28 | ₩49,978 | ₩51,346 | ₩49,978 | ₩50,605 | +1.25% | 1.4만 |
|---|
| 2025.11.26 | ₩47,042 | ₩48,999 | ₩46,445 | ₩48,470 | +3.04% | 2.7만 |
|---|
| 2025.11.25 | ₩45,144 | ₩46,331 | ₩43,877 | ₩46,194 | +2.33% | 1.5만 |
|---|
| 2025.11.24 | ₩41,946 | ₩46,371 | ₩41,946 | ₩46,237 | +10.23% | 2.4만 |
|---|
| 2025.11.21 | ₩41,731 | ₩41,731 | ₩39,118 | ₩41,054 | -1.62% | 9.6천 |
|---|
| 2025.11.20 | ₩46,747 | ₩48,081 | ₩41,624 | ₩41,624 | -10.96% | 3.7만 |
|---|
| 2025.11.19 | ₩46,478 | ₩47,457 | ₩42,791 | ₩44,047 | -5.23% | 2.5만 |
|---|
| 2025.11.18 | ₩44,521 | ₩47,001 | ₩44,521 | ₩46,574 | +4.61% | 1.7만 |
|---|
| 2025.11.17 | ₩44,541 | ₩47,028 | ₩44,259 | ₩44,897 | +0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩45,540 | ₩47,644 | ₩44,494 | ₩45,312 | -0.50% | 1.1만 |
|---|
| 2025.11.13 | ₩50,890 | ₩50,890 | ₩46,800 | ₩47,001 | -7.64% | 1.9만 |
|---|
| 2025.11.12 | ₩55,275 | ₩55,543 | ₩52,097 | ₩52,954 | -4.20% | 1.2만 |
|---|
| 2025.11.11 | ₩57,381 | ₩57,381 | ₩54,538 | ₩54,873 | -4.37% | 6.2만 |
|---|
| 2025.11.10 | ₩62,557 | ₩62,651 | ₩58,264 | ₩58,264 | -6.86% | 1.3만 |
|---|
| 2025.11.07 | ₩57,662 | ₩59,525 | ₩55,235 | ₩58,976 | +2.28% | 1.1만 |
|---|
| 2025.11.06 | ₩62,758 | ₩62,758 | ₩59,808 | ₩59,861 | -4.62% | 6천 |
|---|
| 2025.11.05 | ₩63,160 | ₩65,503 | ₩62,946 | ₩65,503 | +3.71% | 1.4만 |
|---|
| 2025.11.04 | ₩62,262 | ₩66,083 | ₩61,119 | ₩61,605 | -1.06% | 1.7만 |
|---|
| 2025.11.03 | ₩67,455 | ₩67,455 | ₩64,085 | ₩65,699 | -2.60% | 1.9만 |
|---|
| 2025.10.31 | ₩64,917 | ₩65,405 | ₩62,852 | ₩63,953 | -1.49% | 1.1만 |
|---|
| 2025.10.30 | ₩63,495 | ₩64,783 | ₩62,750 | ₩62,750 | -1.17% | 6.5천 |
|---|
| 2025.10.29 | ₩66,969 | ₩67,518 | ₩64,407 | ₩65,570 | -2.09% | 1만 |
|---|
| 2025.10.28 | ₩68,283 | ₩69,838 | ₩66,620 | ₩66,856 | -2.09% | 1.9만 |
|---|
| 2025.10.27 | ₩69,154 | ₩69,262 | ₩67,424 | ₩68,511 | -0.93% | 1.3만 |
|---|
| 2025.10.24 | ₩65,038 | ₩66,817 | ₩64,702 | ₩66,817 | +2.74% | 1만 |
|---|
| 2025.10.23 | ₩59,969 | ₩62,543 | ₩59,627 | ₩61,922 | +3.26% | 4.7천 |
|---|
| 2025.10.22 | ₩62,329 | ₩63,334 | ₩56,918 | ₩59,191 | -5.03% | 2만 |
|---|
| 2025.10.21 | ₩66,566 | ₩67,048 | ₩63,388 | ₩64,206 | -3.55% | 1.9만 |
|---|
| 2025.10.20 | ₩69,168 | ₩70,616 | ₩67,344 | ₩67,880 | -1.86% | 1.1만 |
|---|
| 2025.10.17 | ₩63,241 | ₩65,601 | ₩63,174 | ₩65,334 | +3.31% | 2.9만 |
|---|
| 2025.10.16 | ₩73,821 | ₩73,821 | ₩66,821 | ₩66,928 | -9.34% | 2.3만 |
|---|
| 2025.10.15 | ₩74,304 | ₩75,712 | ₩70,660 | ₩73,454 | -1.14% | 3만 |
|---|
| 2025.10.14 | ₩66,593 | ₩73,754 | ₩65,279 | ₩71,608 | +7.53% | 4.1만 |
|---|
| 2025.10.13 | ₩66,942 | ₩69,530 | ₩65,611 | ₩68,940 | +2.98% | 1.7만 |
|---|
| 2025.10.10 | ₩70,334 | ₩72,788 | ₩63,911 | ₩63,945 | -9.08% | 1.5만 |
|---|