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 | ₩42,760 | ₩43,135 | ₩42,599 | ₩43,005 | +0.57% | 3.7천 |
| 2026.10.08 | ₩44,087 | ₩44,301 | ₩41,916 | ₩42,463 | -3.68% | 1.7만 |
| 2026.10.07 | ₩45,695 | ₩45,708 | ₩45,165 | ₩45,279 | -0.91% | 1.3천 |
| 2026.10.06 | ₩47,691 | ₩47,782 | ₩46,901 | ₩47,131 | -1.17% | 2.9천 |
| 2026.10.05 | ₩46,659 | ₩46,659 | ₩46,164 | ₩46,530 | -0.28% | 4.9천 |
| 2026.10.02 | ₩47,892 | ₩49,313 | ₩47,490 | ₩47,713 | -0.37% | 6.5천 |
| 2026.10.01 | ₩46,525 | ₩46,525 | ₩45,413 | ₩46,464 | -0.13% | 4.6천 |
| 2026.09.30 | ₩47,196 | ₩47,196 | ₩46,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,590 |
| -1.28% |
| 2천 |
| 2026.09.29 | ₩47,639 | ₩48,931 | ₩47,457 | ₩47,457 | -0.38% | 8.5천 |
|---|
| 2026.09.28 | ₩49,393 | ₩49,393 | ₩47,638 | ₩47,670 | -3.49% | 5.5천 |
|---|
| 2026.09.25 | ₩49,634 | ₩49,648 | ₩49,206 | ₩49,515 | -0.24% | 4.2천 |
|---|
| 2026.09.24 | ₩50,063 | ₩51,390 | ₩50,063 | ₩51,012 | +1.90% | 3천 |
|---|
| 2026.09.23 | ₩52,288 | ₩52,288 | ₩50,922 | ₩50,922 | -2.61% | 1.6만 |
|---|
| 2026.09.22 | ₩52,838 | ₩53,279 | ₩52,564 | ₩52,564 | -0.52% | 1만 |
|---|
| 2026.09.21 | ₩51,591 | ₩52,703 | ₩51,564 | ₩51,675 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,675 | ₩50,425 | ₩49,594 | ₩50,424 | +1.51% | 3.7천 |
|---|
| 2026.09.17 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩45,628 | ₩45,708 | ₩44,864 | ₩45,159 | -1.03% | 3천 |
|---|
| 2026.09.15 | ₩45,748 | ₩45,748 | ₩44,221 | ₩44,280 | -3.21% | 3.3천 |
|---|
| 2026.09.14 | ₩45,427 | ₩46,566 | ₩45,427 | ₩46,164 | +1.62% | 4.5천 |
|---|
| 2026.09.11 | ₩48,442 | ₩48,871 | ₩47,859 | ₩47,859 | -1.20% | 3천 |
|---|
| 2026.09.10 | ₩46,653 | ₩47,906 | ₩46,351 | ₩46,351 | -0.65% | 6.1천 |
|---|
| 2026.09.09 | ₩49,254 | ₩49,254 | ₩48,388 | ₩48,393 | -1.75% | 1.2천 |
|---|
| 2026.09.08 | ₩49,326 | ₩50,572 | ₩49,252 | ₩49,881 | +1.12% | 1.3만 |
|---|
| 2026.09.04 | ₩47,115 | ₩48,052 | ₩47,108 | ₩48,052 | +1.99% | 2.4천 |
|---|
| 2026.09.03 | ₩43,993 | ₩47,142 | ₩43,953 | ₩47,102 | +7.07% | 6.9천 |
|---|
| 2026.09.02 | ₩41,433 | ₩43,509 | ₩41,433 | ₩43,509 | +5.01% | 2만 |
|---|
| 2026.09.01 | ₩42,023 | ₩42,090 | ₩42,023 | ₩42,044 | +0.05% | 900 |
|---|
| 2026.08.31 | ₩42,881 | ₩43,599 | ₩42,794 | ₩43,599 | +1.67% | 6.8천 |
|---|
| 2026.08.28 | ₩45,829 | ₩45,829 | ₩43,122 | ₩43,328 | -5.46% | 3.3천 |
|---|
| 2026.08.27 | ₩47,182 | ₩48,361 | ₩47,142 | ₩47,354 | +0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩46,351 | ₩46,351 | ₩45,661 | ₩45,661 | -1.49% | 1.9천 |
|---|
| 2026.08.25 | ₩45,500 | ₩47,356 | ₩45,500 | ₩47,220 | +3.78% | 2.8천 |
|---|
| 2026.08.24 | ₩44,984 | ₩45,333 | ₩44,730 | ₩44,730 | -0.57% | 1.6천 |
|---|
| 2026.08.21 | ₩48,134 | ₩48,616 | ₩45,011 | ₩45,507 | -5.46% | 1만 |
|---|
| 2026.08.20 | ₩45,574 | ₩46,566 | ₩45,293 | ₩46,525 | +2.09% | 4.7천 |
|---|
| 2026.08.19 | ₩42,988 | ₩44,917 | ₩42,988 | ₩44,416 | +3.32% | 1.9천 |
|---|
| 2026.08.18 | ₩46,331 | ₩46,331 | ₩43,551 | ₩43,765 | -5.54% | 5.3천 |
|---|
| 2026.08.17 | ₩46,686 | ₩47,263 | ₩46,137 | ₩47,019 | +0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩44,877 | ₩46,465 | ₩44,763 | ₩46,123 | +2.78% | 2.8천 |
|---|
| 2026.08.13 | ₩47,115 | ₩47,879 | ₩45,239 | ₩45,498 | -3.43% | 5.4천 |
|---|
| 2026.08.12 | ₩46,190 | ₩46,827 | ₩45,943 | ₩46,429 | +0.52% | 2.7천 |
|---|
| 2026.08.11 | ₩44,971 | ₩45,199 | ₩44,373 | ₩44,373 | -1.33% | 2.6천 |
|---|
| 2026.08.10 | ₩44,623 | ₩45,440 | ₩43,598 | ₩43,644 | -2.19% | 4.1천 |
|---|
| 2026.08.07 | ₩45,306 | ₩45,732 | ₩44,462 | ₩45,732 | +0.94% | 3.2천 |
|---|
| 2026.08.06 | ₩45,306 | ₩46,901 | ₩45,306 | ₩45,427 | +0.27% | 5.5천 |
|---|
| 2026.08.05 | ₩48,268 | ₩48,958 | ₩46,552 | ₩46,552 | -3.55% | 3.3천 |
|---|
| 2026.08.04 | ₩48,817 | ₩49,206 | ₩48,241 | ₩48,517 | -0.61% | 9.3천 |
|---|
| 2026.08.03 | ₩45,815 | ₩49,206 | ₩45,815 | ₩48,821 | +6.56% | 8.3천 |
|---|
| 2026.07.31 | ₩48,268 | ₩48,268 | ₩46,056 | ₩46,375 | -3.92% | 2.2천 |
|---|
| 2026.07.30 | ₩43,993 | ₩47,906 | ₩43,993 | ₩47,584 | +8.16% | 6.3천 |
|---|
| 2026.07.29 | ₩42,720 | ₩42,720 | ₩39,866 | ₩40,223 | -5.84% | 1.3만 |
|---|
| 2026.07.28 | ₩43,792 | ₩44,873 | ₩42,867 | ₩44,873 | +2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩48,643 | ₩48,777 | ₩45,829 | ₩46,586 | -4.23% | 1.3만 |
|---|
| 2026.07.24 | ₩50,505 | ₩50,505 | ₩47,825 | ₩47,896 | -5.17% | 1.5천 |
|---|
| 2026.07.23 | ₩50,988 | ₩52,904 | ₩50,760 | ₩51,271 | +0.55% | 4.3천 |
|---|
| 2026.07.22 | ₩50,211 | ₩51,939 | ₩50,211 | ₩50,819 | +1.21% | 1.3만 |
|---|
| 2026.07.21 | ₩49,661 | ₩51,350 | ₩49,346 | ₩50,598 | +1.89% | 3.8천 |
|---|
| 2026.07.20 | ₩47,129 | ₩48,509 | ₩46,995 | ₩47,933 | +1.71% | 4.6천 |
|---|
| 2026.07.17 | ₩41,782 | ₩44,576 | ₩41,782 | ₩43,807 | +4.85% | 7.5천 |
|---|
| 2026.07.16 | ₩46,914 | ₩46,914 | ₩44,388 | ₩44,692 | -4.74% | 8.9천 |
|---|
| 2026.07.15 | ₩47,691 | ₩48,521 | ₩46,820 | ₩48,521 | +1.74% | 6.4천 |
|---|
| 2026.07.14 | ₩48,402 | ₩48,455 | ₩47,966 | ₩48,030 | -0.77% | 8.1천 |
|---|
| 2026.07.13 | ₩49,557 | ₩49,557 | ₩48,046 | ₩48,046 | -3.05% | 900 |
|---|
| 2026.07.10 | ₩51,752 | ₩51,926 | ₩49,902 | ₩50,519 | -2.38% | 2.4천 |
|---|
| 2026.07.09 | ₩52,395 | ₩52,395 | ₩51,698 | ₩51,698 | -1.33% | 2.3천 |
|---|
| 2026.07.08 | ₩48,160 | ₩50,559 | ₩48,160 | ₩50,559 | +4.98% | 2천 |
|---|
| 2026.07.07 | ₩50,773 | ₩50,773 | ₩47,880 | ₩48,641 | -4.20% | 7.2천 |
|---|
| 2026.07.06 | ₩51,765 | ₩53,440 | ₩51,765 | ₩52,013 | +0.48% | 4.7천 |
|---|
| 2026.07.02 | ₩53,092 | ₩54,378 | ₩48,777 | ₩49,419 | -6.92% | 3.3만 |
|---|
| 2026.07.01 | ₩54,378 | ₩54,807 | ₩52,397 | ₩53,681 | -1.28% | 5.5천 |
|---|
| 2026.06.30 | ₩56,281 | ₩56,495 | ₩55,758 | ₩56,214 | -0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩59,966 | ₩60,556 | ₩55,075 | ₩57,310 | -4.43% | 6.4천 |
|---|
| 2026.06.26 | ₩56,616 | ₩59,041 | ₩55,946 | ₩59,041 | +4.28% | 1.1만 |
|---|
| 2026.06.25 | ₩62,244 | ₩62,298 | ₩56,616 | ₩58,637 | -5.80% | 9.1천 |
|---|
| 2026.06.24 | ₩63,490 | ₩63,530 | ₩58,237 | ₩60,261 | -5.09% | 9.9천 |
|---|
| 2026.06.23 | ₩63,973 | ₩66,070 | ₩63,557 | ₩63,971 | -0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩68,247 | ₩69,091 | ₩64,870 | ₩64,870 | -4.95% | 6.2천 |
|---|
| 2026.06.18 | ₩65,326 | ₩65,460 | ₩63,363 | ₩65,133 | -0.30% | 8.6천 |
|---|
| 2026.06.17 | ₩64,669 | ₩65,380 | ₩62,901 | ₩62,901 | -2.74% | 9.2천 |
|---|
| 2026.06.16 | ₩63,075 | ₩65,460 | ₩63,075 | ₩63,898 | +1.30% | 4.7천 |
|---|
| 2026.06.15 | ₩64,468 | ₩65,179 | ₩63,504 | ₩63,852 | -0.96% | 4.8천 |
|---|
| 2026.06.12 | ₩60,743 | ₩61,849 | ₩60,743 | ₩60,743 | 0.00% | 4.5천 |
|---|
| 2026.06.11 | ₩55,370 | ₩59,349 | ₩55,155 | ₩59,179 | +6.88% | 3.3천 |
|---|
| 2026.06.10 | ₩57,715 | ₩59,859 | ₩55,182 | ₩55,195 | -4.36% | 1만 |
|---|
| 2026.06.09 | ₩63,102 | ₩63,128 | ₩55,812 | ₩58,559 | -7.20% | 1.7만 |
|---|
| 2026.06.08 | ₩59,349 | ₩61,276 | ₩59,329 | ₩61,149 | +3.03% | 4.4천 |
|---|
| 2026.06.05 | ₩59,993 | ₩59,993 | ₩55,959 | ₩57,979 | -3.36% | 4.4만 |
|---|
| 2026.06.04 | ₩63,999 | ₩66,009 | ₩63,584 | ₩65,266 | +1.98% | 2.1만 |
|---|
| 2026.06.03 | ₩69,172 | ₩69,172 | ₩66,253 | ₩66,859 | -3.34% | 6.4만 |
|---|
| 2026.06.02 | ₩68,756 | ₩70,686 | ₩67,865 | ₩68,222 | -0.78% | 3.7만 |
|---|
| 2026.06.01 | ₩67,912 | ₩69,353 | ₩65,822 | ₩68,421 | +0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩66,760 | ₩66,760 | ₩64,120 | ₩66,523 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩66,197 | ₩67,698 | ₩65,018 | ₩67,483 | +1.94% | 2.7만 |
|---|
| 2026.05.27 | ₩62,445 | ₩66,800 | ₩62,177 | ₩66,350 | +6.25% | 4.2만 |
|---|
| 2026.05.26 | ₩63,437 | ₩64,093 | ₩62,445 | ₩62,750 | -1.08% | 2.2만 |
|---|
| 2026.05.22 | ₩60,341 | ₩61,775 | ₩60,341 | ₩60,953 | +1.01% | 5.4만 |
|---|
| 2026.05.21 | ₩57,648 | ₩61,089 | ₩57,648 | ₩61,089 | +5.97% | 1.9만 |
|---|
| 2026.05.20 | ₩54,860 | ₩56,868 | ₩54,365 | ₩56,613 | +3.19% | 5.6천 |
|---|
| 2026.05.19 | ₩54,472 | ₩54,472 | ₩53,755 | ₩53,755 | -1.32% | 900 |
|---|
| 2026.05.18 | ₩56,609 | ₩56,609 | ₩53,165 | ₩54,570 | -3.60% | 1.2만 |
|---|
| 2026.05.15 | ₩58,331 | ₩58,331 | ₩56,308 | ₩56,692 | -2.81% | 6.1천 |
|---|
| 2026.05.14 | ₩58,170 | ₩61,353 | ₩58,170 | ₩60,814 | +4.55% | 1.2만 |
|---|
| 2026.05.13 | ₩57,313 | ₩59,544 | ₩57,313 | ₩58,670 | +2.37% | 1.7만 |
|---|
| 2026.05.12 | ₩57,500 | ₩58,200 | ₩54,753 | ₩58,200 | +1.22% | 8.4천 |
|---|
| 2026.05.11 | ₩56,294 | ₩60,247 | ₩55,037 | ₩58,528 | +3.97% | 3.8천 |
|---|
| 2026.05.08 | ₩58,291 | ₩58,291 | ₩56,388 | ₩57,347 | -1.62% | 8.6천 |
|---|
| 2026.05.07 | ₩58,009 | ₩58,009 | ₩55,376 | ₩56,529 | -2.55% | 6.2천 |
|---|
| 2026.05.06 | ₩55,195 | ₩59,349 | ₩55,195 | ₩59,332 | +7.49% | 1.6만 |
|---|
| 2026.05.05 | ₩50,787 | ₩52,774 | ₩50,270 | ₩52,774 | +3.91% | 7.4천 |
|---|
| 2026.05.04 | ₩47,732 | ₩49,246 | ₩47,732 | ₩49,197 | +3.07% | 3.7천 |
|---|
| 2026.05.01 | ₩47,919 | ₩48,522 | ₩47,316 | ₩47,450 | -0.98% | 2.2천 |
|---|
| 2026.04.30 | ₩46,485 | ₩47,001 | ₩45,360 | ₩47,001 | +1.11% | 8.6천 |
|---|
| 2026.04.29 | ₩45,547 | ₩45,547 | ₩43,825 | ₩44,371 | -2.58% | 1.6천 |
|---|
| 2026.04.28 | ₩45,855 | ₩45,855 | ₩44,408 | ₩45,239 | -1.34% | 7.3천 |
|---|
| 2026.04.27 | ₩47,906 | ₩47,906 | ₩47,356 | ₩47,431 | -0.99% | 1.5천 |
|---|
| 2026.04.24 | ₩49,259 | ₩49,849 | ₩48,599 | ₩48,599 | -1.34% | 1.1천 |
|---|
| 2026.04.23 | ₩49,527 | ₩50,559 | ₩48,616 | ₩48,978 | -1.11% | 1.3만 |
|---|
| 2026.04.22 | ₩48,160 | ₩48,467 | ₩48,160 | ₩48,381 | +0.46% | 3.2천 |
|---|
| 2026.04.21 | ₩48,348 | ₩48,536 | ₩46,197 | ₩46,197 | -4.45% | 3천 |
|---|
| 2026.04.20 | ₩46,418 | ₩47,934 | ₩46,418 | ₩47,934 | +3.27% | 2.6천 |
|---|
| 2026.04.17 | ₩46,271 | ₩47,321 | ₩45,916 | ₩47,321 | +2.27% | 6.7천 |
|---|
| 2026.04.16 | ₩43,819 | ₩45,070 | ₩43,718 | ₩45,070 | +2.86% | 900 |
|---|
| 2026.04.15 | ₩44,837 | ₩45,423 | ₩44,452 | ₩45,423 | +1.31% | 2천 |
|---|
| 2026.04.14 | ₩44,998 | ₩45,695 | ₩44,998 | ₩45,180 | +0.40% | 6.5천 |
|---|
| 2026.04.13 | ₩40,281 | ₩42,220 | ₩40,147 | ₩42,220 | +4.81% | 7.9천 |
|---|
| 2026.04.10 | ₩40,919 | ₩40,919 | ₩39,879 | ₩39,923 | -2.43% | 2.8천 |
|---|
| 2026.04.09 | ₩38,566 | ₩39,845 | ₩38,566 | ₩39,083 | +1.34% | 7.5천 |
|---|
| 2026.04.08 | ₩38,740 | ₩39,476 | ₩38,258 | ₩38,972 | +0.60% | 7.8천 |
|---|
| 2026.04.07 | ₩34,774 | ₩36,107 | ₩34,774 | ₩36,107 | +3.83% | 2.5천 |
|---|
| 2026.04.06 | ₩35,698 | ₩36,201 | ₩35,698 | ₩35,872 | +0.49% | 1.5천 |
|---|
| 2026.04.02 | ₩32,670 | ₩35,082 | ₩32,670 | ₩35,074 | +7.36% | 8천 |
|---|
| 2026.04.01 | ₩34,948 | ₩35,216 | ₩34,331 | ₩34,593 | -1.02% | 4.1천 |
|---|
| 2026.03.31 | ₩32,442 | ₩34,157 | ₩32,442 | ₩34,122 | +5.18% | 1만 |
|---|
| 2026.03.30 | ₩33,769 | ₩33,769 | ₩31,142 | ₩31,610 | -6.39% | 5.4천 |
|---|
| 2026.03.27 | ₩34,867 | ₩35,015 | ₩33,956 | ₩34,372 | -1.42% | 1.1만 |
|---|
| 2026.03.26 | ₩38,231 | ₩38,231 | ₩36,341 | ₩36,542 | -4.42% | 6.6천 |
|---|
| 2026.03.25 | ₩39,497 | ₩39,497 | ₩39,301 | ₩39,352 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩38,164 | ₩38,365 | ₩37,789 | ₩38,150 | -0.04% | 1.3만 |
|---|
| 2026.03.23 | ₩37,695 | ₩39,531 | ₩37,695 | ₩38,916 | +3.24% | 2.5천 |
|---|
| 2026.03.20 | ₩38,137 | ₩38,137 | ₩37,078 | ₩37,078 | -2.78% | 2.7천 |
|---|
| 2026.03.19 | ₩37,427 | ₩38,539 | ₩36,830 | ₩38,539 | +2.97% | 2.5천 |
|---|
| 2026.03.18 | ₩38,740 | ₩38,740 | ₩38,231 | ₩38,392 | -0.90% | 1.1천 |
|---|
| 2026.03.17 | ₩39,571 | ₩39,749 | ₩39,571 | ₩39,749 | +0.45% | 4.5천 |
|---|
| 2026.03.16 | ₩40,375 | ₩40,589 | ₩39,866 | ₩40,174 | -0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩39,430 | ₩40,462 | ₩38,244 | ₩38,418 | -2.57% | 1.1만 |
|---|
| 2026.03.12 | ₩38,003 | ₩38,231 | ₩37,581 | ₩38,185 | +0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩38,244 | ₩39,192 | ₩38,244 | ₩39,192 | +2.48% | 5.1천 |
|---|
| 2026.03.10 | ₩38,244 | ₩38,713 | ₩37,896 | ₩37,909 | -0.88% | 4.2천 |
|---|
| 2026.03.09 | ₩35,846 | ₩37,802 | ₩35,671 | ₩37,795 | +5.44% | 5.2천 |
|---|
| 2026.03.06 | ₩37,789 | ₩38,124 | ₩36,449 | ₩36,475 | -3.48% | 4.5천 |
|---|
| 2026.03.05 | ₩40,187 | ₩40,522 | ₩38,503 | ₩39,531 | -1.63% | 8.8천 |
|---|
| 2026.03.04 | ₩40,024 | ₩41,226 | ₩39,430 | ₩41,098 | +2.69% | 6.3천 |
|---|
| 2026.03.03 | ₩38,271 | ₩38,646 | ₩37,494 | ₩37,748 | -1.37% | 3.7천 |
|---|
| 2026.03.02 | ₩38,626 | ₩40,308 | ₩38,626 | ₩40,245 | +4.19% | 3.3천 |
|---|
| 2026.02.27 | ₩40,107 | ₩40,241 | ₩38,887 | ₩39,638 | -1.17% | 1.5만 |
|---|
| 2026.02.26 | ₩42,211 | ₩42,278 | ₩40,710 | ₩41,715 | -1.17% | 1.6만 |
|---|
| 2026.02.25 | ₩43,068 | ₩43,296 | ₩41,983 | ₩41,983 | -2.52% | 6.8천 |
|---|
| 2026.02.24 | ₩40,321 | ₩42,071 | ₩40,281 | ₩42,050 | +4.29% | 4.6천 |
|---|
| 2026.02.23 | ₩38,567 | ₩39,718 | ₩38,567 | ₩39,557 | +2.57% | 3.4천 |
|---|
| 2026.02.20 | ₩39,517 | ₩39,517 | ₩38,365 | ₩39,021 | -1.25% | 1.5천 |
|---|
| 2026.02.19 | ₩39,631 | ₩40,616 | ₩39,631 | ₩40,616 | +2.49% | 1.6천 |
|---|
| 2026.02.18 | ₩41,125 | ₩41,139 | ₩40,201 | ₩40,201 | -2.25% | 2.7천 |
|---|
| 2026.02.17 | ₩41,152 | ₩41,152 | ₩39,276 | ₩40,361 | -1.92% | 4.1천 |
|---|
| 2026.02.13 | ₩41,293 | ₩42,894 | ₩41,246 | ₩41,839 | +1.32% | 4.6천 |
|---|
| 2026.02.12 | ₩42,291 | ₩42,613 | ₩40,643 | ₩40,897 | -3.30% | 4.9천 |
|---|
| 2026.02.11 | ₩43,551 | ₩43,551 | ₩41,433 | ₩42,586 | -2.22% | 6.2천 |
|---|
| 2026.02.10 | ₩44,448 | ₩44,917 | ₩43,577 | ₩43,577 | -1.96% | 4.4천 |
|---|
| 2026.02.09 | ₩41,688 | ₩45,098 | ₩41,688 | ₩44,730 | +7.30% | 7.3천 |
|---|
| 2026.02.06 | ₩38,619 | ₩41,996 | ₩38,418 | ₩41,996 | +8.74% | 7.5천 |
|---|
| 2026.02.05 | ₩39,678 | ₩41,031 | ₩36,221 | ₩36,470 | -8.09% | 4.5만 |
|---|
| 2026.02.04 | ₩43,839 | ₩44,140 | ₩39,993 | ₩41,519 | -5.29% | 1.2만 |
|---|
| 2026.02.03 | ₩46,391 | ₩46,968 | ₩43,591 | ₩46,070 | -0.69% | 1.7만 |
|---|
| 2026.02.02 | ₩44,770 | ₩46,472 | ₩44,020 | ₩45,400 | +1.41% | 1.5만 |
|---|
| 2026.01.30 | ₩48,667 | ₩48,670 | ₩45,467 | ₩46,164 | -5.14% | 4.8천 |
|---|
| 2026.01.29 | ₩50,532 | ₩50,532 | ₩47,785 | ₩49,500 | -2.04% | 8.2천 |
|---|
| 2026.01.28 | ₩52,797 | ₩52,797 | ₩51,356 | ₩52,013 | -1.48% | 1.1만 |
|---|
| 2026.01.27 | ₩48,348 | ₩51,899 | ₩48,348 | ₩51,899 | +7.34% | 5.7천 |
|---|
| 2026.01.26 | ₩50,371 | ₩50,371 | ₩47,839 | ₩47,986 | -4.74% | 8.6천 |
|---|
| 2026.01.23 | ₩47,209 | ₩51,478 | ₩47,102 | ₩50,438 | +6.84% | 2.2만 |
|---|
| 2026.01.22 | ₩49,648 | ₩49,862 | ₩48,053 | ₩48,214 | -2.89% | 7.7천 |
|---|
| 2026.01.21 | ₩50,170 | ₩51,591 | ₩46,726 | ₩48,844 | -2.64% | 2.3만 |
|---|
| 2026.01.20 | ₩49,500 | ₩50,961 | ₩48,884 | ₩49,487 | -0.03% | 5.7천 |
|---|
| 2026.01.16 | ₩49,608 | ₩52,690 | ₩49,447 | ₩52,274 | +5.38% | 1.5만 |
|---|
| 2026.01.15 | ₩51,068 | ₩51,068 | ₩49,447 | ₩49,487 | -3.10% | 6.7천 |
|---|
| 2026.01.14 | ₩50,921 | ₩51,336 | ₩49,581 | ₩50,787 | -0.26% | 4.6천 |
|---|
| 2026.01.13 | ₩50,130 | ₩50,840 | ₩49,835 | ₩50,586 | +0.91% | 8천 |
|---|
| 2026.01.12 | ₩47,182 | ₩49,916 | ₩47,115 | ₩49,648 | +5.23% | 8.7천 |
|---|
| 2026.01.09 | ₩47,263 | ₩48,844 | ₩46,700 | ₩47,517 | +0.54% | 7.4천 |
|---|
| 2026.01.08 | ₩45,520 | ₩47,088 | ₩45,476 | ₩46,566 | +2.30% | 4.3천 |
|---|
| 2026.01.07 | ₩45,963 | ₩46,633 | ₩45,346 | ₩45,346 | -1.34% | 2.9천 |
|---|
| 2026.01.06 | ₩47,316 | ₩47,383 | ₩44,765 | ₩46,659 | -1.39% | 8.3천 |
|---|
| 2026.01.05 | ₩45,132 | ₩47,711 | ₩45,005 | ₩47,321 | +4.85% | 1.7만 |
|---|
| 2026.01.02 | ₩41,098 | ₩43,698 | ₩40,402 | ₩43,577 | +6.03% | 6.4천 |
|---|
| 2025.12.31 | ₩40,603 | ₩40,964 | ₩40,033 | ₩40,241 | -0.89% | 1.4만 |
|---|
| 2025.12.30 | ₩41,795 | ₩44,194 | ₩40,495 | ₩40,495 | -3.11% | 3.6천 |
|---|
| 2025.12.29 | ₩42,050 | ₩42,291 | ₩41,353 | ₩41,594 | -1.08% | 3.3천 |
|---|
| 2025.12.26 | ₩43,886 | ₩43,886 | ₩41,969 | ₩41,996 | -4.31% | 1.2천 |
|---|
| 2025.12.24 | ₩43,470 | ₩43,671 | ₩43,403 | ₩43,671 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩43,557 | ₩44,301 | ₩43,363 | ₩43,612 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩44,958 | ₩46,063 | ₩44,422 | ₩44,716 | -0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩41,165 | ₩43,671 | ₩41,165 | ₩43,551 | +5.79% | 8.1천 |
|---|
| 2025.12.18 | ₩41,232 | ₩41,259 | ₩39,937 | ₩39,937 | -3.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,934 | ₩43,162 | ₩39,129 | ₩39,312 | -8.44% | 1.3만 |
|---|
| 2025.12.16 | ₩41,514 | ₩41,648 | ₩40,060 | ₩41,437 | -0.18% | 4.3천 |
|---|
| 2025.12.15 | ₩45,494 | ₩45,507 | ₩40,978 | ₩40,978 | -9.93% | 7.8천 |
|---|
| 2025.12.12 | ₩49,072 | ₩49,728 | ₩45,561 | ₩45,829 | -6.61% | 7.3천 |
|---|
| 2025.12.11 | ₩47,557 | ₩49,232 | ₩46,646 | ₩49,232 | +3.52% | 5.5천 |
|---|
| 2025.12.10 | ₩49,634 | ₩50,008 | ₩48,911 | ₩49,076 | -1.13% | 4.7천 |
|---|
| 2025.12.09 | ₩47,705 | ₩51,068 | ₩47,638 | ₩50,237 | +5.31% | 1.3만 |
|---|
| 2025.12.08 | ₩48,482 | ₩48,616 | ₩47,155 | ₩48,616 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩48,147 | ₩48,576 | ₩47,155 | ₩47,638 | -1.06% | 6천 |
|---|
| 2025.12.04 | ₩47,088 | ₩49,815 | ₩46,968 | ₩49,527 | +5.18% | 8.9천 |
|---|
| 2025.12.03 | ₩46,592 | ₩47,859 | ₩46,050 | ₩47,825 | +2.65% | 6.5천 |
|---|
| 2025.12.02 | ₩48,415 | ₩51,451 | ₩46,157 | ₩46,157 | -4.66% | 8.7천 |
|---|
| 2025.12.01 | ₩47,772 | ₩49,380 | ₩47,406 | ₩48,876 | +2.31% | 1.1만 |
|---|
| 2025.11.28 | ₩49,943 | ₩51,309 | ₩49,943 | ₩50,568 | +1.25% | 1.4만 |
|---|
| 2025.11.26 | ₩47,008 | ₩48,964 | ₩46,412 | ₩48,435 | +3.04% | 2.7만 |
|---|
| 2025.11.25 | ₩45,112 | ₩46,298 | ₩43,845 | ₩46,161 | +2.33% | 1.5만 |
|---|
| 2025.11.24 | ₩41,916 | ₩46,338 | ₩41,916 | ₩46,204 | +10.23% | 2.4만 |
|---|
| 2025.11.21 | ₩41,701 | ₩41,701 | ₩39,090 | ₩41,025 | -1.62% | 9.6천 |
|---|
| 2025.11.20 | ₩46,713 | ₩48,046 | ₩41,594 | ₩41,594 | -10.96% | 3.7만 |
|---|
| 2025.11.19 | ₩46,445 | ₩47,423 | ₩42,760 | ₩44,016 | -5.23% | 2.5만 |
|---|
| 2025.11.18 | ₩44,489 | ₩46,968 | ₩44,489 | ₩46,540 | +4.61% | 1.7만 |
|---|
| 2025.11.17 | ₩44,509 | ₩46,995 | ₩44,227 | ₩44,865 | +0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩45,507 | ₩47,610 | ₩44,462 | ₩45,279 | -0.50% | 1.1만 |
|---|
| 2025.11.13 | ₩50,854 | ₩50,854 | ₩46,767 | ₩46,968 | -7.64% | 1.9만 |
|---|
| 2025.11.12 | ₩55,236 | ₩55,504 | ₩52,060 | ₩52,916 | -4.20% | 1.2만 |
|---|
| 2025.11.11 | ₩57,339 | ₩57,339 | ₩54,499 | ₩54,834 | -4.37% | 6.2만 |
|---|
| 2025.11.10 | ₩62,512 | ₩62,606 | ₩58,223 | ₩58,223 | -6.86% | 1.3만 |
|---|
| 2025.11.07 | ₩57,621 | ₩59,482 | ₩55,195 | ₩58,934 | +2.28% | 1.1만 |
|---|
| 2025.11.06 | ₩62,713 | ₩62,713 | ₩59,765 | ₩59,818 | -4.62% | 6천 |
|---|
| 2025.11.05 | ₩63,115 | ₩65,456 | ₩62,901 | ₩65,456 | +3.71% | 1.4만 |
|---|
| 2025.11.04 | ₩62,217 | ₩66,036 | ₩61,075 | ₩61,561 | -1.06% | 1.7만 |
|---|
| 2025.11.03 | ₩67,407 | ₩67,407 | ₩64,040 | ₩65,652 | -2.60% | 1.9만 |
|---|
| 2025.10.31 | ₩64,870 | ₩65,358 | ₩62,807 | ₩63,907 | -1.49% | 1.1만 |
|---|
| 2025.10.30 | ₩63,450 | ₩64,736 | ₩62,705 | ₩62,705 | -1.17% | 6.5천 |
|---|
| 2025.10.29 | ₩66,921 | ₩67,470 | ₩64,361 | ₩65,523 | -2.09% | 1만 |
|---|
| 2025.10.28 | ₩68,234 | ₩69,788 | ₩66,572 | ₩66,808 | -2.09% | 1.9만 |
|---|
| 2025.10.27 | ₩69,105 | ₩69,212 | ₩67,376 | ₩68,462 | -0.93% | 1.3만 |
|---|
| 2025.10.24 | ₩64,991 | ₩66,769 | ₩64,656 | ₩66,769 | +2.74% | 1만 |
|---|
| 2025.10.23 | ₩59,926 | ₩62,499 | ₩59,584 | ₩61,878 | +3.26% | 4.7천 |
|---|
| 2025.10.22 | ₩62,284 | ₩63,289 | ₩56,877 | ₩59,148 | -5.03% | 2만 |
|---|
| 2025.10.21 | ₩66,519 | ₩67,000 | ₩63,343 | ₩64,160 | -3.55% | 1.9만 |
|---|
| 2025.10.20 | ₩69,118 | ₩70,565 | ₩67,296 | ₩67,832 | -1.86% | 1.1만 |
|---|
| 2025.10.17 | ₩63,195 | ₩65,554 | ₩63,128 | ₩65,287 | +3.31% | 2.9만 |
|---|
| 2025.10.16 | ₩73,768 | ₩73,768 | ₩66,773 | ₩66,880 | -9.34% | 2.3만 |
|---|
| 2025.10.15 | ₩74,251 | ₩75,658 | ₩70,610 | ₩73,401 | -1.14% | 3만 |
|---|
| 2025.10.14 | ₩66,545 | ₩73,701 | ₩65,232 | ₩71,557 | +7.53% | 4.1만 |
|---|
| 2025.10.13 | ₩66,894 | ₩69,480 | ₩65,565 | ₩68,890 | +2.98% | 1.7만 |
|---|
| 2025.10.10 | ₩70,284 | ₩72,736 | ₩63,865 | ₩63,899 | -9.08% | 1.5만 |
|---|