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 | ₩42,795 | ₩43,170 | ₩42,634 | ₩43,040 | +0.57% | 3.7천 |
| 2026.10.08 | ₩44,122 | ₩44,337 | ₩41,950 | ₩42,497 | -3.68% | 1.7만 |
| 2026.10.07 | ₩45,732 | ₩45,745 | ₩45,202 | ₩45,316 | -0.91% | 1.3천 |
| 2026.10.06 | ₩47,730 | ₩47,821 | ₩46,939 | ₩47,169 | -1.17% | 2.9천 |
| 2026.10.05 | ₩46,697 | ₩46,697 | ₩46,201 | ₩46,567 | -0.28% | 4.9천 |
| 2026.10.02 | ₩47,931 | ₩49,352 | ₩47,529 | ₩47,751 | -0.37% | 6.5천 |
| 2026.10.01 | ₩46,563 | ₩46,563 | ₩45,450 | ₩46,501 | -0.13% | 4.6천 |
| 2026.09.30 | ₩47,234 | ₩47,234 | ₩46,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,627 |
| -1.28% |
| 2천 |
| 2026.09.29 | ₩47,677 | ₩48,970 | ₩47,495 | ₩47,495 | -0.38% | 8.5천 |
|---|
| 2026.09.28 | ₩49,433 | ₩49,433 | ₩47,676 | ₩47,708 | -3.49% | 5.5천 |
|---|
| 2026.09.25 | ₩49,674 | ₩49,688 | ₩49,245 | ₩49,555 | -0.24% | 4.2천 |
|---|
| 2026.09.24 | ₩50,103 | ₩51,431 | ₩50,103 | ₩51,053 | +1.90% | 3천 |
|---|
| 2026.09.23 | ₩52,330 | ₩52,330 | ₩50,963 | ₩50,963 | -2.61% | 1.6만 |
|---|
| 2026.09.22 | ₩52,881 | ₩53,322 | ₩52,606 | ₩52,606 | -0.52% | 1만 |
|---|
| 2026.09.21 | ₩51,632 | ₩52,745 | ₩51,606 | ₩51,717 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,715 | ₩50,466 | ₩49,634 | ₩50,464 | +1.51% | 3.7천 |
|---|
| 2026.09.17 | ₩46,802 | ₩46,802 | ₩46,802 | ₩46,802 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩45,664 | ₩45,745 | ₩44,900 | ₩45,195 | -1.03% | 3천 |
|---|
| 2026.09.15 | ₩45,785 | ₩45,785 | ₩44,256 | ₩44,315 | -3.21% | 3.3천 |
|---|
| 2026.09.14 | ₩45,463 | ₩46,603 | ₩45,463 | ₩46,201 | +1.62% | 4.5천 |
|---|
| 2026.09.11 | ₩48,481 | ₩48,910 | ₩47,897 | ₩47,897 | -1.20% | 3천 |
|---|
| 2026.09.10 | ₩46,690 | ₩47,944 | ₩46,389 | ₩46,389 | -0.65% | 6.1천 |
|---|
| 2026.09.09 | ₩49,293 | ₩49,293 | ₩48,427 | ₩48,432 | -1.75% | 1.2천 |
|---|
| 2026.09.08 | ₩49,366 | ₩50,613 | ₩49,292 | ₩49,921 | +1.12% | 1.3만 |
|---|
| 2026.09.04 | ₩47,153 | ₩48,091 | ₩47,146 | ₩48,091 | +1.99% | 2.4천 |
|---|
| 2026.09.03 | ₩44,028 | ₩47,180 | ₩43,988 | ₩47,140 | +7.07% | 6.9천 |
|---|
| 2026.09.02 | ₩41,467 | ₩43,544 | ₩41,467 | ₩43,544 | +5.01% | 2만 |
|---|
| 2026.09.01 | ₩42,057 | ₩42,124 | ₩42,057 | ₩42,078 | +0.05% | 900 |
|---|
| 2026.08.31 | ₩42,915 | ₩43,634 | ₩42,828 | ₩43,634 | +1.67% | 6.8천 |
|---|
| 2026.08.28 | ₩45,866 | ₩45,866 | ₩43,157 | ₩43,363 | -5.46% | 3.3천 |
|---|
| 2026.08.27 | ₩47,220 | ₩48,400 | ₩47,180 | ₩47,392 | +0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩46,389 | ₩46,389 | ₩45,698 | ₩45,698 | -1.49% | 1.9천 |
|---|
| 2026.08.25 | ₩45,537 | ₩47,394 | ₩45,537 | ₩47,258 | +3.78% | 2.8천 |
|---|
| 2026.08.24 | ₩45,021 | ₩45,369 | ₩44,766 | ₩44,766 | -0.57% | 1.6천 |
|---|
| 2026.08.21 | ₩48,172 | ₩48,655 | ₩45,048 | ₩45,544 | -5.46% | 1만 |
|---|
| 2026.08.20 | ₩45,611 | ₩46,603 | ₩45,329 | ₩46,563 | +2.09% | 4.7천 |
|---|
| 2026.08.19 | ₩43,022 | ₩44,954 | ₩43,022 | ₩44,452 | +3.32% | 1.9천 |
|---|
| 2026.08.18 | ₩46,369 | ₩46,369 | ₩43,586 | ₩43,800 | -5.54% | 5.3천 |
|---|
| 2026.08.17 | ₩46,724 | ₩47,301 | ₩46,174 | ₩47,057 | +0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩44,913 | ₩46,503 | ₩44,799 | ₩46,161 | +2.78% | 2.8천 |
|---|
| 2026.08.13 | ₩47,153 | ₩47,918 | ₩45,276 | ₩45,534 | -3.43% | 5.4천 |
|---|
| 2026.08.12 | ₩46,228 | ₩46,865 | ₩45,980 | ₩46,466 | +0.52% | 2.7천 |
|---|
| 2026.08.11 | ₩45,007 | ₩45,235 | ₩44,409 | ₩44,409 | -1.33% | 2.6천 |
|---|
| 2026.08.10 | ₩44,659 | ₩45,477 | ₩43,633 | ₩43,680 | -2.19% | 4.1천 |
|---|
| 2026.08.07 | ₩45,343 | ₩45,769 | ₩44,498 | ₩45,769 | +0.94% | 3.2천 |
|---|
| 2026.08.06 | ₩45,343 | ₩46,939 | ₩45,343 | ₩45,463 | +0.27% | 5.5천 |
|---|
| 2026.08.05 | ₩48,306 | ₩48,997 | ₩46,590 | ₩46,590 | -3.55% | 3.3천 |
|---|
| 2026.08.04 | ₩48,856 | ₩49,245 | ₩48,280 | ₩48,556 | -0.61% | 9.3천 |
|---|
| 2026.08.03 | ₩45,852 | ₩49,245 | ₩45,852 | ₩48,860 | +6.56% | 8.3천 |
|---|
| 2026.07.31 | ₩48,306 | ₩48,306 | ₩46,094 | ₩46,413 | -3.92% | 2.2천 |
|---|
| 2026.07.30 | ₩44,028 | ₩47,944 | ₩44,028 | ₩47,622 | +8.16% | 6.3천 |
|---|
| 2026.07.29 | ₩42,754 | ₩42,754 | ₩39,898 | ₩40,256 | -5.84% | 1.3만 |
|---|
| 2026.07.28 | ₩43,827 | ₩44,909 | ₩42,902 | ₩44,909 | +2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩48,682 | ₩48,816 | ₩45,866 | ₩46,623 | -4.23% | 1.3만 |
|---|
| 2026.07.24 | ₩50,546 | ₩50,546 | ₩47,864 | ₩47,935 | -5.17% | 1.5천 |
|---|
| 2026.07.23 | ₩51,029 | ₩52,947 | ₩50,801 | ₩51,312 | +0.55% | 4.3천 |
|---|
| 2026.07.22 | ₩50,251 | ₩51,981 | ₩50,251 | ₩50,860 | +1.21% | 1.3만 |
|---|
| 2026.07.21 | ₩49,701 | ₩51,391 | ₩49,386 | ₩50,639 | +1.89% | 3.8천 |
|---|
| 2026.07.20 | ₩47,166 | ₩48,548 | ₩47,032 | ₩47,971 | +1.71% | 4.6천 |
|---|
| 2026.07.17 | ₩41,815 | ₩44,612 | ₩41,815 | ₩43,842 | +4.85% | 7.5천 |
|---|
| 2026.07.16 | ₩46,952 | ₩46,952 | ₩44,424 | ₩44,728 | -4.74% | 8.9천 |
|---|
| 2026.07.15 | ₩47,730 | ₩48,560 | ₩46,858 | ₩48,560 | +1.74% | 6.4천 |
|---|
| 2026.07.14 | ₩48,441 | ₩48,494 | ₩48,005 | ₩48,069 | -0.77% | 8.1천 |
|---|
| 2026.07.13 | ₩49,597 | ₩49,597 | ₩48,085 | ₩48,085 | -3.05% | 900 |
|---|
| 2026.07.10 | ₩51,793 | ₩51,968 | ₩49,943 | ₩50,559 | -2.38% | 2.4천 |
|---|
| 2026.07.09 | ₩52,437 | ₩52,437 | ₩51,740 | ₩51,740 | -1.33% | 2.3천 |
|---|
| 2026.07.08 | ₩48,199 | ₩50,600 | ₩48,199 | ₩50,600 | +4.98% | 2천 |
|---|
| 2026.07.07 | ₩50,814 | ₩50,814 | ₩47,919 | ₩48,681 | -4.20% | 7.2천 |
|---|
| 2026.07.06 | ₩51,807 | ₩53,483 | ₩51,807 | ₩52,055 | +0.48% | 4.7천 |
|---|
| 2026.07.02 | ₩53,134 | ₩54,422 | ₩48,816 | ₩49,458 | -6.92% | 3.3만 |
|---|
| 2026.07.01 | ₩54,422 | ₩54,851 | ₩52,440 | ₩53,724 | -1.28% | 5.5천 |
|---|
| 2026.06.30 | ₩56,326 | ₩56,541 | ₩55,803 | ₩56,259 | -0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩60,014 | ₩60,604 | ₩55,119 | ₩57,356 | -4.43% | 6.4천 |
|---|
| 2026.06.26 | ₩56,661 | ₩59,089 | ₩55,991 | ₩59,089 | +4.28% | 1.1만 |
|---|
| 2026.06.25 | ₩62,294 | ₩62,348 | ₩56,661 | ₩58,684 | -5.80% | 9.1천 |
|---|
| 2026.06.24 | ₩63,541 | ₩63,582 | ₩58,284 | ₩60,309 | -5.09% | 9.9천 |
|---|
| 2026.06.23 | ₩64,024 | ₩66,123 | ₩63,608 | ₩64,023 | -0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩68,302 | ₩69,147 | ₩64,923 | ₩64,923 | -4.95% | 6.2천 |
|---|
| 2026.06.18 | ₩65,379 | ₩65,513 | ₩63,414 | ₩65,186 | -0.30% | 8.6천 |
|---|
| 2026.06.17 | ₩64,721 | ₩65,432 | ₩62,951 | ₩62,951 | -2.74% | 9.2천 |
|---|
| 2026.06.16 | ₩63,126 | ₩65,513 | ₩63,126 | ₩63,949 | +1.30% | 4.7천 |
|---|
| 2026.06.15 | ₩64,520 | ₩65,231 | ₩63,555 | ₩63,903 | -0.96% | 4.8천 |
|---|
| 2026.06.12 | ₩60,792 | ₩61,898 | ₩60,792 | ₩60,792 | 0.00% | 4.5천 |
|---|
| 2026.06.11 | ₩55,414 | ₩59,397 | ₩55,200 | ₩59,227 | +6.88% | 3.3천 |
|---|
| 2026.06.10 | ₩57,761 | ₩59,907 | ₩55,226 | ₩55,240 | -4.36% | 1만 |
|---|
| 2026.06.09 | ₩63,152 | ₩63,179 | ₩55,857 | ₩58,606 | -7.20% | 1.7만 |
|---|
| 2026.06.08 | ₩59,397 | ₩61,326 | ₩59,377 | ₩61,198 | +3.03% | 4.4천 |
|---|
| 2026.06.05 | ₩60,041 | ₩60,041 | ₩56,004 | ₩58,025 | -3.36% | 4.4만 |
|---|
| 2026.06.04 | ₩64,051 | ₩66,063 | ₩63,635 | ₩65,318 | +1.98% | 2.1만 |
|---|
| 2026.06.03 | ₩69,228 | ₩69,228 | ₩66,307 | ₩66,913 | -3.34% | 6.4만 |
|---|
| 2026.06.02 | ₩68,812 | ₩70,743 | ₩67,920 | ₩68,277 | -0.78% | 3.7만 |
|---|
| 2026.06.01 | ₩67,967 | ₩69,409 | ₩65,875 | ₩68,477 | +0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩66,814 | ₩66,814 | ₩64,172 | ₩66,576 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩66,250 | ₩67,752 | ₩65,070 | ₩67,538 | +1.94% | 2.7만 |
|---|
| 2026.05.27 | ₩62,495 | ₩66,854 | ₩62,227 | ₩66,403 | +6.25% | 4.2만 |
|---|
| 2026.05.26 | ₩63,488 | ₩64,145 | ₩62,495 | ₩62,801 | -1.08% | 2.2만 |
|---|
| 2026.05.22 | ₩60,390 | ₩61,825 | ₩60,390 | ₩61,003 | +1.01% | 5.4만 |
|---|
| 2026.05.21 | ₩57,694 | ₩61,138 | ₩57,694 | ₩61,138 | +5.97% | 1.9만 |
|---|
| 2026.05.20 | ₩54,905 | ₩56,914 | ₩54,408 | ₩56,659 | +3.19% | 5.6천 |
|---|
| 2026.05.19 | ₩54,516 | ₩54,516 | ₩53,798 | ₩53,798 | -1.32% | 900 |
|---|
| 2026.05.18 | ₩56,655 | ₩56,655 | ₩53,208 | ₩54,614 | -3.60% | 1.2만 |
|---|
| 2026.05.15 | ₩58,378 | ₩58,378 | ₩56,353 | ₩56,738 | -2.81% | 6.1천 |
|---|
| 2026.05.14 | ₩58,217 | ₩61,402 | ₩58,217 | ₩60,863 | +4.55% | 1.2만 |
|---|
| 2026.05.13 | ₩57,359 | ₩59,592 | ₩57,359 | ₩58,717 | +2.37% | 1.7만 |
|---|
| 2026.05.12 | ₩57,547 | ₩58,247 | ₩54,797 | ₩58,247 | +1.22% | 8.4천 |
|---|
| 2026.05.11 | ₩56,340 | ₩60,296 | ₩55,082 | ₩58,575 | +3.97% | 3.8천 |
|---|
| 2026.05.08 | ₩58,338 | ₩58,338 | ₩56,433 | ₩57,394 | -1.62% | 8.6천 |
|---|
| 2026.05.07 | ₩58,056 | ₩58,056 | ₩55,421 | ₩56,574 | -2.55% | 6.2천 |
|---|
| 2026.05.06 | ₩55,240 | ₩59,397 | ₩55,240 | ₩59,380 | +7.49% | 1.6만 |
|---|
| 2026.05.05 | ₩50,828 | ₩52,817 | ₩50,310 | ₩52,817 | +3.91% | 7.4천 |
|---|
| 2026.05.04 | ₩47,770 | ₩49,285 | ₩47,770 | ₩49,237 | +3.07% | 3.7천 |
|---|
| 2026.05.01 | ₩47,958 | ₩48,561 | ₩47,354 | ₩47,488 | -0.98% | 2.2천 |
|---|
| 2026.04.30 | ₩46,523 | ₩47,039 | ₩45,396 | ₩47,039 | +1.11% | 8.6천 |
|---|
| 2026.04.29 | ₩45,584 | ₩45,584 | ₩43,861 | ₩44,407 | -2.58% | 1.6천 |
|---|
| 2026.04.28 | ₩45,892 | ₩45,892 | ₩44,444 | ₩45,276 | -1.34% | 7.3천 |
|---|
| 2026.04.27 | ₩47,944 | ₩47,944 | ₩47,394 | ₩47,470 | -0.99% | 1.5천 |
|---|
| 2026.04.24 | ₩49,299 | ₩49,889 | ₩48,638 | ₩48,638 | -1.34% | 1.1천 |
|---|
| 2026.04.23 | ₩49,567 | ₩50,600 | ₩48,655 | ₩49,017 | -1.11% | 1.3만 |
|---|
| 2026.04.22 | ₩48,199 | ₩48,506 | ₩48,199 | ₩48,420 | +0.46% | 3.2천 |
|---|
| 2026.04.21 | ₩48,387 | ₩48,575 | ₩46,234 | ₩46,234 | -4.45% | 3천 |
|---|
| 2026.04.20 | ₩46,456 | ₩47,972 | ₩46,456 | ₩47,972 | +3.27% | 2.6천 |
|---|
| 2026.04.17 | ₩46,308 | ₩47,360 | ₩45,953 | ₩47,360 | +2.27% | 6.7천 |
|---|
| 2026.04.16 | ₩43,854 | ₩45,107 | ₩43,753 | ₩45,107 | +2.86% | 900 |
|---|
| 2026.04.15 | ₩44,873 | ₩45,459 | ₩44,488 | ₩45,459 | +1.31% | 2천 |
|---|
| 2026.04.14 | ₩45,034 | ₩45,732 | ₩45,034 | ₩45,217 | +0.40% | 6.5천 |
|---|
| 2026.04.13 | ₩40,313 | ₩42,254 | ₩40,179 | ₩42,254 | +4.81% | 7.9천 |
|---|
| 2026.04.10 | ₩40,952 | ₩40,952 | ₩39,911 | ₩39,955 | -2.43% | 2.8천 |
|---|
| 2026.04.09 | ₩38,597 | ₩39,878 | ₩38,597 | ₩39,115 | +1.34% | 7.5천 |
|---|
| 2026.04.08 | ₩38,771 | ₩39,507 | ₩38,288 | ₩39,003 | +0.60% | 7.8천 |
|---|
| 2026.04.07 | ₩34,802 | ₩36,136 | ₩34,802 | ₩36,136 | +3.83% | 2.5천 |
|---|
| 2026.04.06 | ₩35,727 | ₩36,230 | ₩35,727 | ₩35,901 | +0.49% | 1.5천 |
|---|
| 2026.04.02 | ₩32,696 | ₩35,110 | ₩32,696 | ₩35,102 | +7.36% | 8천 |
|---|
| 2026.04.01 | ₩34,976 | ₩35,244 | ₩34,359 | ₩34,620 | -1.02% | 4.1천 |
|---|
| 2026.03.31 | ₩32,468 | ₩34,185 | ₩32,468 | ₩34,150 | +5.18% | 1만 |
|---|
| 2026.03.30 | ₩33,796 | ₩33,796 | ₩31,167 | ₩31,635 | -6.39% | 5.4천 |
|---|
| 2026.03.27 | ₩34,895 | ₩35,043 | ₩33,983 | ₩34,399 | -1.42% | 1.1만 |
|---|
| 2026.03.26 | ₩38,262 | ₩38,262 | ₩36,371 | ₩36,572 | -4.42% | 6.6천 |
|---|
| 2026.03.25 | ₩39,529 | ₩39,529 | ₩39,333 | ₩39,384 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩38,195 | ₩38,396 | ₩37,819 | ₩38,181 | -0.04% | 1.3만 |
|---|
| 2026.03.23 | ₩37,725 | ₩39,562 | ₩37,725 | ₩38,947 | +3.24% | 2.5천 |
|---|
| 2026.03.20 | ₩38,168 | ₩38,168 | ₩37,108 | ₩37,108 | -2.78% | 2.7천 |
|---|
| 2026.03.19 | ₩37,457 | ₩38,570 | ₩36,860 | ₩38,570 | +2.97% | 2.5천 |
|---|
| 2026.03.18 | ₩38,771 | ₩38,771 | ₩38,262 | ₩38,423 | -0.90% | 1.1천 |
|---|
| 2026.03.17 | ₩39,603 | ₩39,781 | ₩39,603 | ₩39,781 | +0.45% | 4.5천 |
|---|
| 2026.03.16 | ₩40,407 | ₩40,622 | ₩39,898 | ₩40,206 | -0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩39,462 | ₩40,495 | ₩38,275 | ₩38,449 | -2.57% | 1.1만 |
|---|
| 2026.03.12 | ₩38,034 | ₩38,262 | ₩37,611 | ₩38,216 | +0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩38,275 | ₩39,223 | ₩38,275 | ₩39,223 | +2.48% | 5.1천 |
|---|
| 2026.03.10 | ₩38,275 | ₩38,744 | ₩37,926 | ₩37,940 | -0.88% | 4.2천 |
|---|
| 2026.03.09 | ₩35,874 | ₩37,832 | ₩35,700 | ₩37,826 | +5.44% | 5.2천 |
|---|
| 2026.03.06 | ₩37,819 | ₩38,154 | ₩36,478 | ₩36,505 | -3.48% | 4.5천 |
|---|
| 2026.03.05 | ₩40,220 | ₩40,555 | ₩38,534 | ₩39,562 | -1.63% | 8.8천 |
|---|
| 2026.03.04 | ₩40,056 | ₩41,259 | ₩39,462 | ₩41,132 | +2.69% | 6.3천 |
|---|
| 2026.03.03 | ₩38,302 | ₩38,677 | ₩37,524 | ₩37,779 | -1.37% | 3.7천 |
|---|
| 2026.03.02 | ₩38,657 | ₩40,340 | ₩38,657 | ₩40,277 | +4.19% | 3.3천 |
|---|
| 2026.02.27 | ₩40,139 | ₩40,273 | ₩38,919 | ₩39,670 | -1.17% | 1.5만 |
|---|
| 2026.02.26 | ₩42,245 | ₩42,312 | ₩40,743 | ₩41,748 | -1.17% | 1.6만 |
|---|
| 2026.02.25 | ₩43,103 | ₩43,331 | ₩42,017 | ₩42,017 | -2.52% | 6.8천 |
|---|
| 2026.02.24 | ₩40,354 | ₩42,105 | ₩40,313 | ₩42,084 | +4.29% | 4.6천 |
|---|
| 2026.02.23 | ₩38,598 | ₩39,750 | ₩38,598 | ₩39,589 | +2.57% | 3.4천 |
|---|
| 2026.02.20 | ₩39,549 | ₩39,549 | ₩38,396 | ₩39,053 | -1.25% | 1.5천 |
|---|
| 2026.02.19 | ₩39,663 | ₩40,649 | ₩39,663 | ₩40,649 | +2.49% | 1.6천 |
|---|
| 2026.02.18 | ₩41,158 | ₩41,172 | ₩40,233 | ₩40,233 | -2.25% | 2.7천 |
|---|
| 2026.02.17 | ₩41,185 | ₩41,185 | ₩39,308 | ₩40,394 | -1.92% | 4.1천 |
|---|
| 2026.02.13 | ₩41,326 | ₩42,929 | ₩41,279 | ₩41,873 | +1.32% | 4.6천 |
|---|
| 2026.02.12 | ₩42,325 | ₩42,647 | ₩40,676 | ₩40,930 | -3.30% | 4.9천 |
|---|
| 2026.02.11 | ₩43,586 | ₩43,586 | ₩41,467 | ₩42,620 | -2.22% | 6.2천 |
|---|
| 2026.02.10 | ₩44,484 | ₩44,954 | ₩43,613 | ₩43,613 | -1.96% | 4.4천 |
|---|
| 2026.02.09 | ₩41,722 | ₩45,135 | ₩41,722 | ₩44,766 | +7.30% | 7.3천 |
|---|
| 2026.02.06 | ₩38,651 | ₩42,030 | ₩38,449 | ₩42,030 | +8.74% | 7.5천 |
|---|
| 2026.02.05 | ₩39,710 | ₩41,064 | ₩36,250 | ₩36,499 | -8.09% | 4.5만 |
|---|
| 2026.02.04 | ₩43,874 | ₩44,176 | ₩40,025 | ₩41,553 | -5.29% | 1.2만 |
|---|
| 2026.02.03 | ₩46,429 | ₩47,006 | ₩43,626 | ₩46,107 | -0.69% | 1.7만 |
|---|
| 2026.02.02 | ₩44,806 | ₩46,509 | ₩44,055 | ₩45,436 | +1.41% | 1.5만 |
|---|
| 2026.01.30 | ₩48,706 | ₩48,709 | ₩45,504 | ₩46,201 | -5.14% | 4.8천 |
|---|
| 2026.01.29 | ₩50,573 | ₩50,573 | ₩47,824 | ₩49,540 | -2.04% | 8.2천 |
|---|
| 2026.01.28 | ₩52,839 | ₩52,839 | ₩51,398 | ₩52,055 | -1.48% | 1.1만 |
|---|
| 2026.01.27 | ₩48,387 | ₩51,941 | ₩48,387 | ₩51,941 | +7.34% | 5.7천 |
|---|
| 2026.01.26 | ₩50,412 | ₩50,412 | ₩47,877 | ₩48,025 | -4.74% | 8.6천 |
|---|
| 2026.01.23 | ₩47,247 | ₩51,520 | ₩47,140 | ₩50,479 | +6.84% | 2.2만 |
|---|
| 2026.01.22 | ₩49,688 | ₩49,902 | ₩48,092 | ₩48,253 | -2.89% | 7.7천 |
|---|
| 2026.01.21 | ₩50,211 | ₩51,632 | ₩46,764 | ₩48,883 | -2.64% | 2.3만 |
|---|
| 2026.01.20 | ₩49,540 | ₩51,002 | ₩48,923 | ₩49,527 | -0.03% | 5.7천 |
|---|
| 2026.01.16 | ₩49,648 | ₩52,732 | ₩49,487 | ₩52,316 | +5.38% | 1.5만 |
|---|
| 2026.01.15 | ₩51,109 | ₩51,109 | ₩49,487 | ₩49,527 | -3.10% | 6.7천 |
|---|
| 2026.01.14 | ₩50,962 | ₩51,378 | ₩49,621 | ₩50,828 | -0.26% | 4.6천 |
|---|
| 2026.01.13 | ₩50,171 | ₩50,881 | ₩49,876 | ₩50,627 | +0.91% | 8천 |
|---|
| 2026.01.12 | ₩47,220 | ₩49,956 | ₩47,153 | ₩49,688 | +5.23% | 8.7천 |
|---|
| 2026.01.09 | ₩47,301 | ₩48,883 | ₩46,737 | ₩47,555 | +0.54% | 7.4천 |
|---|
| 2026.01.08 | ₩45,557 | ₩47,126 | ₩45,513 | ₩46,603 | +2.30% | 4.3천 |
|---|
| 2026.01.07 | ₩46,000 | ₩46,670 | ₩45,383 | ₩45,383 | -1.34% | 2.9천 |
|---|
| 2026.01.06 | ₩47,354 | ₩47,421 | ₩44,801 | ₩46,697 | -1.39% | 8.3천 |
|---|
| 2026.01.05 | ₩45,168 | ₩47,750 | ₩45,041 | ₩47,360 | +4.85% | 1.7만 |
|---|
| 2026.01.02 | ₩41,132 | ₩43,733 | ₩40,434 | ₩43,613 | +6.03% | 6.4천 |
|---|
| 2025.12.31 | ₩40,635 | ₩40,997 | ₩40,065 | ₩40,273 | -0.89% | 1.4만 |
|---|
| 2025.12.30 | ₩41,829 | ₩44,229 | ₩40,528 | ₩40,528 | -3.11% | 3.6천 |
|---|
| 2025.12.29 | ₩42,084 | ₩42,325 | ₩41,386 | ₩41,628 | -1.08% | 3.3천 |
|---|
| 2025.12.26 | ₩43,921 | ₩43,921 | ₩42,003 | ₩42,030 | -4.31% | 1.2천 |
|---|
| 2025.12.24 | ₩43,505 | ₩43,706 | ₩43,438 | ₩43,706 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩43,592 | ₩44,337 | ₩43,398 | ₩43,647 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩44,994 | ₩46,100 | ₩44,457 | ₩44,753 | -0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩41,199 | ₩43,706 | ₩41,199 | ₩43,586 | +5.79% | 8.1천 |
|---|
| 2025.12.18 | ₩41,266 | ₩41,292 | ₩39,969 | ₩39,969 | -3.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,969 | ₩43,197 | ₩39,160 | ₩39,344 | -8.44% | 1.3만 |
|---|
| 2025.12.16 | ₩41,547 | ₩41,681 | ₩40,092 | ₩41,471 | -0.18% | 4.3천 |
|---|
| 2025.12.15 | ₩45,530 | ₩45,544 | ₩41,011 | ₩41,011 | -9.93% | 7.8천 |
|---|
| 2025.12.12 | ₩49,111 | ₩49,768 | ₩45,597 | ₩45,866 | -6.61% | 7.3천 |
|---|
| 2025.12.11 | ₩47,596 | ₩49,272 | ₩46,684 | ₩49,272 | +3.52% | 5.5천 |
|---|
| 2025.12.10 | ₩49,674 | ₩50,049 | ₩48,950 | ₩49,115 | -1.13% | 4.7천 |
|---|
| 2025.12.09 | ₩47,743 | ₩51,109 | ₩47,676 | ₩50,278 | +5.31% | 1.3만 |
|---|
| 2025.12.08 | ₩48,521 | ₩48,655 | ₩47,193 | ₩48,655 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩48,186 | ₩48,615 | ₩47,193 | ₩47,676 | -1.06% | 6천 |
|---|
| 2025.12.04 | ₩47,126 | ₩49,855 | ₩47,006 | ₩49,567 | +5.18% | 8.9천 |
|---|
| 2025.12.03 | ₩46,630 | ₩47,897 | ₩46,087 | ₩47,864 | +2.65% | 6.5천 |
|---|
| 2025.12.02 | ₩48,454 | ₩51,493 | ₩46,194 | ₩46,194 | -4.66% | 8.7천 |
|---|
| 2025.12.01 | ₩47,810 | ₩49,420 | ₩47,444 | ₩48,915 | +2.31% | 1.1만 |
|---|
| 2025.11.28 | ₩49,983 | ₩51,351 | ₩49,983 | ₩50,609 | +1.25% | 1.4만 |
|---|
| 2025.11.26 | ₩47,046 | ₩49,004 | ₩46,449 | ₩48,474 | +3.04% | 2.7만 |
|---|
| 2025.11.25 | ₩45,148 | ₩46,335 | ₩43,881 | ₩46,198 | +2.33% | 1.5만 |
|---|
| 2025.11.24 | ₩41,950 | ₩46,375 | ₩41,950 | ₩46,241 | +10.23% | 2.4만 |
|---|
| 2025.11.21 | ₩41,735 | ₩41,735 | ₩39,121 | ₩41,058 | -1.62% | 9.6천 |
|---|
| 2025.11.20 | ₩46,751 | ₩48,085 | ₩41,628 | ₩41,628 | -10.96% | 3.7만 |
|---|
| 2025.11.19 | ₩46,483 | ₩47,462 | ₩42,795 | ₩44,051 | -5.23% | 2.5만 |
|---|
| 2025.11.18 | ₩44,525 | ₩47,006 | ₩44,525 | ₩46,578 | +4.61% | 1.7만 |
|---|
| 2025.11.17 | ₩44,545 | ₩47,032 | ₩44,263 | ₩44,901 | +0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩45,544 | ₩47,648 | ₩44,498 | ₩45,316 | -0.50% | 1.1만 |
|---|
| 2025.11.13 | ₩50,895 | ₩50,895 | ₩46,804 | ₩47,006 | -7.64% | 1.9만 |
|---|
| 2025.11.12 | ₩55,280 | ₩55,548 | ₩52,102 | ₩52,959 | -4.20% | 1.2만 |
|---|
| 2025.11.11 | ₩57,386 | ₩57,386 | ₩54,543 | ₩54,878 | -4.37% | 6.2만 |
|---|
| 2025.11.10 | ₩62,562 | ₩62,656 | ₩58,269 | ₩58,269 | -6.86% | 1.3만 |
|---|
| 2025.11.07 | ₩57,667 | ₩59,530 | ₩55,240 | ₩58,982 | +2.28% | 1.1만 |
|---|
| 2025.11.06 | ₩62,763 | ₩62,763 | ₩59,813 | ₩59,867 | -4.62% | 6천 |
|---|
| 2025.11.05 | ₩63,166 | ₩65,509 | ₩62,951 | ₩65,509 | +3.71% | 1.4만 |
|---|
| 2025.11.04 | ₩62,267 | ₩66,089 | ₩61,125 | ₩61,610 | -1.06% | 1.7만 |
|---|
| 2025.11.03 | ₩67,461 | ₩67,461 | ₩64,091 | ₩65,705 | -2.60% | 1.9만 |
|---|
| 2025.10.31 | ₩64,923 | ₩65,411 | ₩62,857 | ₩63,958 | -1.49% | 1.1만 |
|---|
| 2025.10.30 | ₩63,501 | ₩64,789 | ₩62,755 | ₩62,755 | -1.17% | 6.5천 |
|---|
| 2025.10.29 | ₩66,975 | ₩67,524 | ₩64,413 | ₩65,576 | -2.09% | 1만 |
|---|
| 2025.10.28 | ₩68,289 | ₩69,844 | ₩66,626 | ₩66,862 | -2.09% | 1.9만 |
|---|
| 2025.10.27 | ₩69,161 | ₩69,268 | ₩67,431 | ₩68,517 | -0.93% | 1.3만 |
|---|
| 2025.10.24 | ₩65,043 | ₩66,823 | ₩64,708 | ₩66,823 | +2.74% | 1만 |
|---|
| 2025.10.23 | ₩59,974 | ₩62,549 | ₩59,632 | ₩61,928 | +3.26% | 4.7천 |
|---|
| 2025.10.22 | ₩62,334 | ₩63,340 | ₩56,923 | ₩59,196 | -5.03% | 2만 |
|---|
| 2025.10.21 | ₩66,572 | ₩67,054 | ₩63,394 | ₩64,212 | -3.55% | 1.9만 |
|---|
| 2025.10.20 | ₩69,174 | ₩70,622 | ₩67,350 | ₩67,886 | -1.86% | 1.1만 |
|---|
| 2025.10.17 | ₩63,246 | ₩65,607 | ₩63,179 | ₩65,340 | +3.31% | 2.9만 |
|---|
| 2025.10.16 | ₩73,828 | ₩73,828 | ₩66,827 | ₩66,934 | -9.34% | 2.3만 |
|---|
| 2025.10.15 | ₩74,310 | ₩75,719 | ₩70,667 | ₩73,460 | -1.14% | 3만 |
|---|
| 2025.10.14 | ₩66,599 | ₩73,761 | ₩65,285 | ₩71,615 | +7.53% | 4.1만 |
|---|
| 2025.10.13 | ₩66,948 | ₩69,536 | ₩65,617 | ₩68,946 | +2.98% | 1.7만 |
|---|
| 2025.10.10 | ₩70,341 | ₩72,795 | ₩63,917 | ₩63,950 | -9.08% | 1.5만 |
|---|