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 | ₩42,800 | ₩43,175 | ₩42,639 | ₩43,045 | +0.57% | 3.7천 |
| 2026.10.08 | ₩44,127 | ₩44,342 | ₩41,955 | ₩42,502 | -3.68% | 1.7만 |
| 2026.10.07 | ₩45,737 | ₩45,750 | ₩45,207 | ₩45,321 | -0.91% | 1.3천 |
| 2026.10.06 | ₩47,735 | ₩47,827 | ₩46,944 | ₩47,175 | -1.17% | 2.9천 |
| 2026.10.05 | ₩46,703 | ₩46,703 | ₩46,206 | ₩46,573 | -0.28% | 4.9천 |
| 2026.10.02 | ₩47,937 | ₩49,358 | ₩47,534 | ₩47,757 | -0.37% | 6.5천 |
| 2026.10.01 | ₩46,569 | ₩46,569 | ₩45,455 | ₩46,507 | -0.13% | 4.6천 |
| 2026.09.30 | ₩47,239 | ₩47,239 | ₩46,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,633 |
| -1.28% |
| 2천 |
| 2026.09.29 | ₩47,683 | ₩48,976 | ₩47,501 | ₩47,501 | -0.38% | 8.5천 |
|---|
| 2026.09.28 | ₩49,439 | ₩49,439 | ₩47,682 | ₩47,714 | -3.49% | 5.5천 |
|---|
| 2026.09.25 | ₩49,680 | ₩49,694 | ₩49,251 | ₩49,561 | -0.24% | 4.2천 |
|---|
| 2026.09.24 | ₩50,109 | ₩51,437 | ₩50,109 | ₩51,059 | +1.90% | 3천 |
|---|
| 2026.09.23 | ₩52,336 | ₩52,336 | ₩50,969 | ₩50,969 | -2.61% | 1.6만 |
|---|
| 2026.09.22 | ₩52,887 | ₩53,328 | ₩52,612 | ₩52,612 | -0.52% | 1만 |
|---|
| 2026.09.21 | ₩51,639 | ₩52,752 | ₩51,612 | ₩51,723 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,721 | ₩50,472 | ₩49,640 | ₩50,470 | +1.51% | 3.7천 |
|---|
| 2026.09.17 | ₩46,807 | ₩46,807 | ₩46,807 | ₩46,807 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩45,670 | ₩45,750 | ₩44,905 | ₩45,200 | -1.03% | 3천 |
|---|
| 2026.09.15 | ₩45,791 | ₩45,791 | ₩44,262 | ₩44,321 | -3.21% | 3.3천 |
|---|
| 2026.09.14 | ₩45,469 | ₩46,609 | ₩45,469 | ₩46,206 | +1.62% | 4.5천 |
|---|
| 2026.09.11 | ₩48,487 | ₩48,916 | ₩47,903 | ₩47,903 | -1.20% | 3천 |
|---|
| 2026.09.10 | ₩46,696 | ₩47,950 | ₩46,394 | ₩46,394 | -0.65% | 6.1천 |
|---|
| 2026.09.09 | ₩49,299 | ₩49,299 | ₩48,433 | ₩48,438 | -1.75% | 1.2천 |
|---|
| 2026.09.08 | ₩49,372 | ₩50,619 | ₩49,298 | ₩49,927 | +1.12% | 1.3만 |
|---|
| 2026.09.04 | ₩47,159 | ₩48,096 | ₩47,152 | ₩48,096 | +1.99% | 2.4천 |
|---|
| 2026.09.03 | ₩44,034 | ₩47,186 | ₩43,993 | ₩47,145 | +7.07% | 6.9천 |
|---|
| 2026.09.02 | ₩41,472 | ₩43,549 | ₩41,472 | ₩43,549 | +5.01% | 2만 |
|---|
| 2026.09.01 | ₩42,062 | ₩42,129 | ₩42,062 | ₩42,083 | +0.05% | 900 |
|---|
| 2026.08.31 | ₩42,920 | ₩43,639 | ₩42,833 | ₩43,639 | +1.67% | 6.8천 |
|---|
| 2026.08.28 | ₩45,871 | ₩45,871 | ₩43,162 | ₩43,368 | -5.46% | 3.3천 |
|---|
| 2026.08.27 | ₩47,226 | ₩48,406 | ₩47,186 | ₩47,397 | +0.36% | 5.3천 |
|---|
| 2026.08.26 | ₩46,394 | ₩46,394 | ₩45,703 | ₩45,703 | -1.49% | 1.9천 |
|---|
| 2026.08.25 | ₩45,542 | ₩47,400 | ₩45,542 | ₩47,263 | +3.78% | 2.8천 |
|---|
| 2026.08.24 | ₩45,026 | ₩45,375 | ₩44,771 | ₩44,771 | -0.57% | 1.6천 |
|---|
| 2026.08.21 | ₩48,178 | ₩48,661 | ₩45,053 | ₩45,549 | -5.46% | 1만 |
|---|
| 2026.08.20 | ₩45,616 | ₩46,609 | ₩45,335 | ₩46,569 | +2.09% | 4.7천 |
|---|
| 2026.08.19 | ₩43,028 | ₩44,959 | ₩43,028 | ₩44,457 | +3.32% | 1.9천 |
|---|
| 2026.08.18 | ₩46,374 | ₩46,374 | ₩43,591 | ₩43,806 | -5.54% | 5.3천 |
|---|
| 2026.08.17 | ₩46,729 | ₩47,306 | ₩46,180 | ₩47,062 | +0.71% | 7.2천 |
|---|
| 2026.08.14 | ₩44,919 | ₩46,508 | ₩44,805 | ₩46,166 | +2.78% | 2.8천 |
|---|
| 2026.08.13 | ₩47,159 | ₩47,923 | ₩45,281 | ₩45,540 | -3.43% | 5.4천 |
|---|
| 2026.08.12 | ₩46,233 | ₩46,870 | ₩45,985 | ₩46,472 | +0.52% | 2.7천 |
|---|
| 2026.08.11 | ₩45,013 | ₩45,241 | ₩44,414 | ₩44,414 | -1.33% | 2.6천 |
|---|
| 2026.08.10 | ₩44,664 | ₩45,482 | ₩43,638 | ₩43,685 | -2.19% | 4.1천 |
|---|
| 2026.08.07 | ₩45,348 | ₩45,775 | ₩44,503 | ₩45,775 | +0.94% | 3.2천 |
|---|
| 2026.08.06 | ₩45,348 | ₩46,944 | ₩45,348 | ₩45,469 | +0.27% | 5.5천 |
|---|
| 2026.08.05 | ₩48,312 | ₩49,003 | ₩46,595 | ₩46,595 | -3.55% | 3.3천 |
|---|
| 2026.08.04 | ₩48,862 | ₩49,251 | ₩48,285 | ₩48,562 | -0.61% | 9.3천 |
|---|
| 2026.08.03 | ₩45,858 | ₩49,251 | ₩45,858 | ₩48,866 | +6.56% | 8.3천 |
|---|
| 2026.07.31 | ₩48,312 | ₩48,312 | ₩46,099 | ₩46,418 | -3.92% | 2.2천 |
|---|
| 2026.07.30 | ₩44,034 | ₩47,950 | ₩44,034 | ₩47,628 | +8.16% | 6.3천 |
|---|
| 2026.07.29 | ₩42,759 | ₩42,759 | ₩39,902 | ₩40,261 | -5.84% | 1.3만 |
|---|
| 2026.07.28 | ₩43,832 | ₩44,915 | ₩42,907 | ₩44,915 | +2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩48,688 | ₩48,822 | ₩45,871 | ₩46,629 | -4.23% | 1.3만 |
|---|
| 2026.07.24 | ₩50,552 | ₩50,552 | ₩47,870 | ₩47,941 | -5.17% | 1.5천 |
|---|
| 2026.07.23 | ₩51,035 | ₩52,953 | ₩50,807 | ₩51,318 | +0.55% | 4.3천 |
|---|
| 2026.07.22 | ₩50,257 | ₩51,987 | ₩50,257 | ₩50,866 | +1.21% | 1.3만 |
|---|
| 2026.07.21 | ₩49,707 | ₩51,397 | ₩49,392 | ₩50,645 | +1.89% | 3.8천 |
|---|
| 2026.07.20 | ₩47,172 | ₩48,554 | ₩47,038 | ₩47,977 | +1.71% | 4.6천 |
|---|
| 2026.07.17 | ₩41,820 | ₩44,617 | ₩41,820 | ₩43,847 | +4.85% | 7.5천 |
|---|
| 2026.07.16 | ₩46,958 | ₩46,958 | ₩44,429 | ₩44,734 | -4.74% | 8.9천 |
|---|
| 2026.07.15 | ₩47,735 | ₩48,566 | ₩46,864 | ₩48,566 | +1.74% | 6.4천 |
|---|
| 2026.07.14 | ₩48,446 | ₩48,500 | ₩48,010 | ₩48,075 | -0.77% | 8.1천 |
|---|
| 2026.07.13 | ₩49,602 | ₩49,602 | ₩48,091 | ₩48,091 | -3.05% | 900 |
|---|
| 2026.07.10 | ₩51,799 | ₩51,974 | ₩49,949 | ₩50,566 | -2.38% | 2.4천 |
|---|
| 2026.07.09 | ₩52,443 | ₩52,443 | ₩51,746 | ₩51,746 | -1.33% | 2.3천 |
|---|
| 2026.07.08 | ₩48,205 | ₩50,606 | ₩48,205 | ₩50,606 | +4.98% | 2천 |
|---|
| 2026.07.07 | ₩50,820 | ₩50,820 | ₩47,925 | ₩48,686 | -4.20% | 7.2천 |
|---|
| 2026.07.06 | ₩51,813 | ₩53,489 | ₩51,813 | ₩52,061 | +0.48% | 4.7천 |
|---|
| 2026.07.02 | ₩53,141 | ₩54,428 | ₩48,822 | ₩49,464 | -6.92% | 3.3만 |
|---|
| 2026.07.01 | ₩54,428 | ₩54,858 | ₩52,446 | ₩53,731 | -1.28% | 5.5천 |
|---|
| 2026.06.30 | ₩56,333 | ₩56,548 | ₩55,810 | ₩56,266 | -0.12% | 1.3만 |
|---|
| 2026.06.29 | ₩60,021 | ₩60,612 | ₩55,126 | ₩57,363 | -4.43% | 6.4천 |
|---|
| 2026.06.26 | ₩56,668 | ₩59,096 | ₩55,998 | ₩59,096 | +4.28% | 1.1만 |
|---|
| 2026.06.25 | ₩62,302 | ₩62,355 | ₩56,668 | ₩58,691 | -5.80% | 9.1천 |
|---|
| 2026.06.24 | ₩63,549 | ₩63,589 | ₩58,291 | ₩60,316 | -5.09% | 9.9천 |
|---|
| 2026.06.23 | ₩64,032 | ₩66,131 | ₩63,616 | ₩64,030 | -0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩68,310 | ₩69,155 | ₩64,930 | ₩64,930 | -4.95% | 6.2천 |
|---|
| 2026.06.18 | ₩65,386 | ₩65,521 | ₩63,421 | ₩65,193 | -0.30% | 8.6천 |
|---|
| 2026.06.17 | ₩64,729 | ₩65,440 | ₩62,959 | ₩62,959 | -2.74% | 9.2천 |
|---|
| 2026.06.16 | ₩63,133 | ₩65,521 | ₩63,133 | ₩63,957 | +1.30% | 4.7천 |
|---|
| 2026.06.15 | ₩64,528 | ₩65,239 | ₩63,562 | ₩63,911 | -0.96% | 4.8천 |
|---|
| 2026.06.12 | ₩60,799 | ₩61,906 | ₩60,799 | ₩60,799 | 0.00% | 4.5천 |
|---|
| 2026.06.11 | ₩55,421 | ₩59,404 | ₩55,206 | ₩59,234 | +6.88% | 3.3천 |
|---|
| 2026.06.10 | ₩57,768 | ₩59,914 | ₩55,233 | ₩55,246 | -4.36% | 1만 |
|---|
| 2026.06.09 | ₩63,160 | ₩63,187 | ₩55,863 | ₩58,613 | -7.20% | 1.7만 |
|---|
| 2026.06.08 | ₩59,404 | ₩61,333 | ₩59,384 | ₩61,206 | +3.03% | 4.4천 |
|---|
| 2026.06.05 | ₩60,048 | ₩60,048 | ₩56,011 | ₩58,032 | -3.36% | 4.4만 |
|---|
| 2026.06.04 | ₩64,059 | ₩66,070 | ₩63,643 | ₩65,326 | +1.98% | 2.1만 |
|---|
| 2026.06.03 | ₩69,236 | ₩69,236 | ₩66,315 | ₩66,921 | -3.34% | 6.4만 |
|---|
| 2026.06.02 | ₩68,820 | ₩70,751 | ₩67,928 | ₩68,285 | -0.78% | 3.7만 |
|---|
| 2026.06.01 | ₩67,975 | ₩69,417 | ₩65,883 | ₩68,485 | +0.75% | 1.4만 |
|---|
| 2026.05.29 | ₩66,822 | ₩66,822 | ₩64,179 | ₩66,584 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩66,258 | ₩67,760 | ₩65,078 | ₩67,546 | +1.94% | 2.7만 |
|---|
| 2026.05.27 | ₩62,503 | ₩66,862 | ₩62,234 | ₩66,411 | +6.25% | 4.2만 |
|---|
| 2026.05.26 | ₩63,495 | ₩64,152 | ₩62,503 | ₩62,809 | -1.08% | 2.2만 |
|---|
| 2026.05.22 | ₩60,397 | ₩61,832 | ₩60,397 | ₩61,010 | +1.01% | 5.4만 |
|---|
| 2026.05.21 | ₩57,701 | ₩61,145 | ₩57,701 | ₩61,145 | +5.97% | 1.9만 |
|---|
| 2026.05.20 | ₩54,911 | ₩56,920 | ₩54,415 | ₩56,666 | +3.19% | 5.6천 |
|---|
| 2026.05.19 | ₩54,522 | ₩54,522 | ₩53,805 | ₩53,805 | -1.32% | 900 |
|---|
| 2026.05.18 | ₩56,662 | ₩56,662 | ₩53,214 | ₩54,620 | -3.60% | 1.2만 |
|---|
| 2026.05.15 | ₩58,385 | ₩58,385 | ₩56,360 | ₩56,745 | -2.81% | 6.1천 |
|---|
| 2026.05.14 | ₩58,224 | ₩61,410 | ₩58,224 | ₩60,870 | +4.55% | 1.2만 |
|---|
| 2026.05.13 | ₩57,366 | ₩59,599 | ₩57,366 | ₩58,724 | +2.37% | 1.7만 |
|---|
| 2026.05.12 | ₩57,553 | ₩58,254 | ₩54,804 | ₩58,254 | +1.22% | 8.4천 |
|---|
| 2026.05.11 | ₩56,346 | ₩60,303 | ₩55,088 | ₩58,582 | +3.97% | 3.8천 |
|---|
| 2026.05.08 | ₩58,345 | ₩58,345 | ₩56,440 | ₩57,401 | -1.62% | 8.6천 |
|---|
| 2026.05.07 | ₩58,063 | ₩58,063 | ₩55,428 | ₩56,581 | -2.55% | 6.2천 |
|---|
| 2026.05.06 | ₩55,246 | ₩59,404 | ₩55,246 | ₩59,387 | +7.49% | 1.6만 |
|---|
| 2026.05.05 | ₩50,834 | ₩52,823 | ₩50,316 | ₩52,823 | +3.91% | 7.4천 |
|---|
| 2026.05.04 | ₩47,776 | ₩49,291 | ₩47,776 | ₩49,243 | +3.07% | 3.7천 |
|---|
| 2026.05.01 | ₩47,963 | ₩48,567 | ₩47,360 | ₩47,494 | -0.98% | 2.2천 |
|---|
| 2026.04.30 | ₩46,528 | ₩47,045 | ₩45,402 | ₩47,045 | +1.11% | 8.6천 |
|---|
| 2026.04.29 | ₩45,589 | ₩45,589 | ₩43,866 | ₩44,412 | -2.58% | 1.6천 |
|---|
| 2026.04.28 | ₩45,898 | ₩45,898 | ₩44,449 | ₩45,281 | -1.34% | 7.3천 |
|---|
| 2026.04.27 | ₩47,950 | ₩47,950 | ₩47,400 | ₩47,475 | -0.99% | 1.5천 |
|---|
| 2026.04.24 | ₩49,305 | ₩49,895 | ₩48,643 | ₩48,643 | -1.34% | 1.1천 |
|---|
| 2026.04.23 | ₩49,573 | ₩50,606 | ₩48,661 | ₩49,023 | -1.11% | 1.3만 |
|---|
| 2026.04.22 | ₩48,205 | ₩48,512 | ₩48,205 | ₩48,426 | +0.46% | 3.2천 |
|---|
| 2026.04.21 | ₩48,393 | ₩48,580 | ₩46,240 | ₩46,240 | -4.45% | 3천 |
|---|
| 2026.04.20 | ₩46,461 | ₩47,978 | ₩46,461 | ₩47,978 | +3.27% | 2.6천 |
|---|
| 2026.04.17 | ₩46,314 | ₩47,365 | ₩45,958 | ₩47,365 | +2.27% | 6.7천 |
|---|
| 2026.04.16 | ₩43,859 | ₩45,112 | ₩43,759 | ₩45,112 | +2.86% | 900 |
|---|
| 2026.04.15 | ₩44,879 | ₩45,465 | ₩44,494 | ₩45,465 | +1.31% | 2천 |
|---|
| 2026.04.14 | ₩45,040 | ₩45,737 | ₩45,040 | ₩45,222 | +0.40% | 6.5천 |
|---|
| 2026.04.13 | ₩40,318 | ₩42,259 | ₩40,184 | ₩42,259 | +4.81% | 7.9천 |
|---|
| 2026.04.10 | ₩40,957 | ₩40,957 | ₩39,916 | ₩39,960 | -2.43% | 2.8천 |
|---|
| 2026.04.09 | ₩38,601 | ₩39,882 | ₩38,601 | ₩39,119 | +1.34% | 7.5천 |
|---|
| 2026.04.08 | ₩38,776 | ₩39,512 | ₩38,293 | ₩39,008 | +0.60% | 7.8천 |
|---|
| 2026.04.07 | ₩34,806 | ₩36,140 | ₩34,806 | ₩36,140 | +3.83% | 2.5천 |
|---|
| 2026.04.06 | ₩35,731 | ₩36,234 | ₩35,731 | ₩35,906 | +0.49% | 1.5천 |
|---|
| 2026.04.02 | ₩32,700 | ₩35,114 | ₩32,700 | ₩35,106 | +7.36% | 8천 |
|---|
| 2026.04.01 | ₩34,980 | ₩35,248 | ₩34,363 | ₩34,625 | -1.02% | 4.1천 |
|---|
| 2026.03.31 | ₩32,472 | ₩34,189 | ₩32,472 | ₩34,154 | +5.18% | 1만 |
|---|
| 2026.03.30 | ₩33,800 | ₩33,800 | ₩31,171 | ₩31,639 | -6.39% | 5.4천 |
|---|
| 2026.03.27 | ₩34,900 | ₩35,047 | ₩33,988 | ₩34,403 | -1.42% | 1.1만 |
|---|
| 2026.03.26 | ₩38,266 | ₩38,266 | ₩36,375 | ₩36,576 | -4.42% | 6.6천 |
|---|
| 2026.03.25 | ₩39,534 | ₩39,534 | ₩39,338 | ₩39,389 | -0.37% | 600 |
|---|
| 2026.03.24 | ₩38,199 | ₩38,400 | ₩37,824 | ₩38,186 | -0.04% | 1.3만 |
|---|
| 2026.03.23 | ₩37,730 | ₩39,567 | ₩37,730 | ₩38,952 | +3.24% | 2.5천 |
|---|
| 2026.03.20 | ₩38,172 | ₩38,172 | ₩37,113 | ₩37,113 | -2.78% | 2.7천 |
|---|
| 2026.03.19 | ₩37,461 | ₩38,575 | ₩36,865 | ₩38,575 | +2.97% | 2.5천 |
|---|
| 2026.03.18 | ₩38,776 | ₩38,776 | ₩38,266 | ₩38,427 | -0.90% | 1.1천 |
|---|
| 2026.03.17 | ₩39,607 | ₩39,786 | ₩39,607 | ₩39,786 | +0.45% | 4.5천 |
|---|
| 2026.03.16 | ₩40,412 | ₩40,627 | ₩39,902 | ₩40,211 | -0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩39,467 | ₩40,499 | ₩38,280 | ₩38,454 | -2.57% | 1.1만 |
|---|
| 2026.03.12 | ₩38,038 | ₩38,266 | ₩37,616 | ₩38,221 | +0.48% | 1.9천 |
|---|
| 2026.03.11 | ₩38,280 | ₩39,228 | ₩38,280 | ₩39,228 | +2.48% | 5.1천 |
|---|
| 2026.03.10 | ₩38,280 | ₩38,749 | ₩37,931 | ₩37,944 | -0.88% | 4.2천 |
|---|
| 2026.03.09 | ₩35,879 | ₩37,837 | ₩35,704 | ₩37,830 | +5.44% | 5.2천 |
|---|
| 2026.03.06 | ₩37,824 | ₩38,159 | ₩36,482 | ₩36,509 | -3.48% | 4.5천 |
|---|
| 2026.03.05 | ₩40,224 | ₩40,560 | ₩38,538 | ₩39,567 | -1.63% | 8.8천 |
|---|
| 2026.03.04 | ₩40,061 | ₩41,264 | ₩39,467 | ₩41,136 | +2.69% | 6.3천 |
|---|
| 2026.03.03 | ₩38,306 | ₩38,682 | ₩37,528 | ₩37,783 | -1.37% | 3.7천 |
|---|
| 2026.03.02 | ₩38,662 | ₩40,345 | ₩38,662 | ₩40,282 | +4.19% | 3.3천 |
|---|
| 2026.02.27 | ₩40,144 | ₩40,278 | ₩38,923 | ₩39,674 | -1.17% | 1.5만 |
|---|
| 2026.02.26 | ₩42,250 | ₩42,317 | ₩40,747 | ₩41,753 | -1.17% | 1.6만 |
|---|
| 2026.02.25 | ₩43,108 | ₩43,336 | ₩42,022 | ₩42,022 | -2.52% | 6.8천 |
|---|
| 2026.02.24 | ₩40,359 | ₩42,110 | ₩40,318 | ₩42,089 | +4.29% | 4.6천 |
|---|
| 2026.02.23 | ₩38,603 | ₩39,755 | ₩38,603 | ₩39,594 | +2.57% | 3.4천 |
|---|
| 2026.02.20 | ₩39,554 | ₩39,554 | ₩38,400 | ₩39,057 | -1.25% | 1.5천 |
|---|
| 2026.02.19 | ₩39,668 | ₩40,654 | ₩39,668 | ₩40,654 | +2.49% | 1.6천 |
|---|
| 2026.02.18 | ₩41,163 | ₩41,177 | ₩40,238 | ₩40,238 | -2.25% | 2.7천 |
|---|
| 2026.02.17 | ₩41,190 | ₩41,190 | ₩39,312 | ₩40,399 | -1.92% | 4.1천 |
|---|
| 2026.02.13 | ₩41,331 | ₩42,934 | ₩41,284 | ₩41,878 | +1.32% | 4.6천 |
|---|
| 2026.02.12 | ₩42,330 | ₩42,652 | ₩40,680 | ₩40,935 | -3.30% | 4.9천 |
|---|
| 2026.02.11 | ₩43,591 | ₩43,591 | ₩41,472 | ₩42,625 | -2.22% | 6.2천 |
|---|
| 2026.02.10 | ₩44,490 | ₩44,959 | ₩43,618 | ₩43,618 | -1.96% | 4.4천 |
|---|
| 2026.02.09 | ₩41,727 | ₩45,140 | ₩41,727 | ₩44,771 | +7.30% | 7.3천 |
|---|
| 2026.02.06 | ₩38,655 | ₩42,035 | ₩38,454 | ₩42,035 | +8.74% | 7.5천 |
|---|
| 2026.02.05 | ₩39,715 | ₩41,069 | ₩36,254 | ₩36,504 | -8.09% | 4.5만 |
|---|
| 2026.02.04 | ₩43,879 | ₩44,181 | ₩40,030 | ₩41,558 | -5.29% | 1.2만 |
|---|
| 2026.02.03 | ₩46,434 | ₩47,011 | ₩43,631 | ₩46,113 | -0.69% | 1.7만 |
|---|
| 2026.02.02 | ₩44,811 | ₩46,515 | ₩44,060 | ₩45,442 | +1.41% | 1.5만 |
|---|
| 2026.01.30 | ₩48,712 | ₩48,715 | ₩45,509 | ₩46,206 | -5.14% | 4.8천 |
|---|
| 2026.01.29 | ₩50,579 | ₩50,579 | ₩47,829 | ₩49,546 | -2.04% | 8.2천 |
|---|
| 2026.01.28 | ₩52,846 | ₩52,846 | ₩51,404 | ₩52,061 | -1.48% | 1.1만 |
|---|
| 2026.01.27 | ₩48,393 | ₩51,947 | ₩48,393 | ₩51,947 | +7.34% | 5.7천 |
|---|
| 2026.01.26 | ₩50,418 | ₩50,418 | ₩47,883 | ₩48,031 | -4.74% | 8.6천 |
|---|
| 2026.01.23 | ₩47,253 | ₩51,526 | ₩47,145 | ₩50,485 | +6.84% | 2.2만 |
|---|
| 2026.01.22 | ₩49,694 | ₩49,908 | ₩48,098 | ₩48,259 | -2.89% | 7.7천 |
|---|
| 2026.01.21 | ₩50,217 | ₩51,639 | ₩46,770 | ₩48,889 | -2.64% | 2.3만 |
|---|
| 2026.01.20 | ₩49,546 | ₩51,008 | ₩48,929 | ₩49,533 | -0.03% | 5.7천 |
|---|
| 2026.01.16 | ₩49,653 | ₩52,738 | ₩49,492 | ₩52,323 | +5.38% | 1.5만 |
|---|
| 2026.01.15 | ₩51,115 | ₩51,115 | ₩49,492 | ₩49,533 | -3.10% | 6.7천 |
|---|
| 2026.01.14 | ₩50,968 | ₩51,384 | ₩49,627 | ₩50,834 | -0.26% | 4.6천 |
|---|
| 2026.01.13 | ₩50,177 | ₩50,887 | ₩49,881 | ₩50,633 | +0.91% | 8천 |
|---|
| 2026.01.12 | ₩47,226 | ₩49,962 | ₩47,159 | ₩49,694 | +5.23% | 8.7천 |
|---|
| 2026.01.09 | ₩47,306 | ₩48,889 | ₩46,743 | ₩47,561 | +0.54% | 7.4천 |
|---|
| 2026.01.08 | ₩45,563 | ₩47,132 | ₩45,518 | ₩46,609 | +2.30% | 4.3천 |
|---|
| 2026.01.07 | ₩46,005 | ₩46,676 | ₩45,388 | ₩45,388 | -1.34% | 2.9천 |
|---|
| 2026.01.06 | ₩47,360 | ₩47,427 | ₩44,806 | ₩46,703 | -1.39% | 8.3천 |
|---|
| 2026.01.05 | ₩45,174 | ₩47,756 | ₩45,046 | ₩47,365 | +4.85% | 1.7만 |
|---|
| 2026.01.02 | ₩41,136 | ₩43,738 | ₩40,439 | ₩43,618 | +6.03% | 6.4천 |
|---|
| 2025.12.31 | ₩40,640 | ₩41,002 | ₩40,070 | ₩40,278 | -0.89% | 1.4만 |
|---|
| 2025.12.30 | ₩41,834 | ₩44,235 | ₩40,533 | ₩40,533 | -3.11% | 3.6천 |
|---|
| 2025.12.29 | ₩42,089 | ₩42,330 | ₩41,391 | ₩41,633 | -1.08% | 3.3천 |
|---|
| 2025.12.26 | ₩43,926 | ₩43,926 | ₩42,008 | ₩42,035 | -4.31% | 1.2천 |
|---|
| 2025.12.24 | ₩43,510 | ₩43,712 | ₩43,443 | ₩43,712 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩43,598 | ₩44,342 | ₩43,403 | ₩43,653 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩44,999 | ₩46,106 | ₩44,463 | ₩44,758 | -0.54% | 1.8만 |
|---|
| 2025.12.19 | ₩41,204 | ₩43,712 | ₩41,204 | ₩43,591 | +5.79% | 8.1천 |
|---|
| 2025.12.18 | ₩41,271 | ₩41,297 | ₩39,974 | ₩39,974 | -3.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,974 | ₩43,202 | ₩39,165 | ₩39,349 | -8.44% | 1.3만 |
|---|
| 2025.12.16 | ₩41,552 | ₩41,686 | ₩40,097 | ₩41,476 | -0.18% | 4.3천 |
|---|
| 2025.12.15 | ₩45,536 | ₩45,549 | ₩41,016 | ₩41,016 | -9.93% | 7.8천 |
|---|
| 2025.12.12 | ₩49,117 | ₩49,774 | ₩45,603 | ₩45,871 | -6.61% | 7.3천 |
|---|
| 2025.12.11 | ₩47,601 | ₩49,278 | ₩46,689 | ₩49,278 | +3.52% | 5.5천 |
|---|
| 2025.12.10 | ₩49,680 | ₩50,054 | ₩48,956 | ₩49,121 | -1.13% | 4.7천 |
|---|
| 2025.12.09 | ₩47,749 | ₩51,115 | ₩47,682 | ₩50,284 | +5.31% | 1.3만 |
|---|
| 2025.12.08 | ₩48,527 | ₩48,661 | ₩47,199 | ₩48,661 | +0.28% | 3.1천 |
|---|
| 2025.12.05 | ₩48,191 | ₩48,621 | ₩47,199 | ₩47,682 | -1.06% | 6천 |
|---|
| 2025.12.04 | ₩47,132 | ₩49,861 | ₩47,011 | ₩49,573 | +5.18% | 8.9천 |
|---|
| 2025.12.03 | ₩46,636 | ₩47,903 | ₩46,092 | ₩47,870 | +2.65% | 6.5천 |
|---|
| 2025.12.02 | ₩48,460 | ₩51,499 | ₩46,200 | ₩46,200 | -4.66% | 8.7천 |
|---|
| 2025.12.01 | ₩47,816 | ₩49,425 | ₩47,450 | ₩48,921 | +2.31% | 1.1만 |
|---|
| 2025.11.28 | ₩49,989 | ₩51,357 | ₩49,989 | ₩50,615 | +1.25% | 1.4만 |
|---|
| 2025.11.26 | ₩47,051 | ₩49,010 | ₩46,455 | ₩48,480 | +3.04% | 2.7만 |
|---|
| 2025.11.25 | ₩45,154 | ₩46,341 | ₩43,886 | ₩46,204 | +2.33% | 1.5만 |
|---|
| 2025.11.24 | ₩41,955 | ₩46,381 | ₩41,955 | ₩46,247 | +10.23% | 2.4만 |
|---|
| 2025.11.21 | ₩41,740 | ₩41,740 | ₩39,126 | ₩41,063 | -1.62% | 9.6천 |
|---|
| 2025.11.20 | ₩46,756 | ₩48,091 | ₩41,633 | ₩41,633 | -10.96% | 3.7만 |
|---|
| 2025.11.19 | ₩46,488 | ₩47,467 | ₩42,800 | ₩44,056 | -5.23% | 2.5만 |
|---|
| 2025.11.18 | ₩44,530 | ₩47,011 | ₩44,530 | ₩46,583 | +4.61% | 1.7만 |
|---|
| 2025.11.17 | ₩44,550 | ₩47,038 | ₩44,268 | ₩44,907 | +0.80% | 2.1만 |
|---|
| 2025.11.14 | ₩45,549 | ₩47,654 | ₩44,503 | ₩45,321 | -0.50% | 1.1만 |
|---|
| 2025.11.13 | ₩50,901 | ₩50,901 | ₩46,810 | ₩47,011 | -7.64% | 1.9만 |
|---|
| 2025.11.12 | ₩55,287 | ₩55,555 | ₩52,108 | ₩52,965 | -4.20% | 1.2만 |
|---|
| 2025.11.11 | ₩57,393 | ₩57,393 | ₩54,549 | ₩54,884 | -4.37% | 6.2만 |
|---|
| 2025.11.10 | ₩62,570 | ₩62,664 | ₩58,276 | ₩58,276 | -6.86% | 1.3만 |
|---|
| 2025.11.07 | ₩57,674 | ₩59,537 | ₩55,246 | ₩58,989 | +2.28% | 1.1만 |
|---|
| 2025.11.06 | ₩62,771 | ₩62,771 | ₩59,820 | ₩59,874 | -4.62% | 6천 |
|---|
| 2025.11.05 | ₩63,173 | ₩65,517 | ₩62,959 | ₩65,517 | +3.71% | 1.4만 |
|---|
| 2025.11.04 | ₩62,275 | ₩66,097 | ₩61,132 | ₩61,617 | -1.06% | 1.7만 |
|---|
| 2025.11.03 | ₩67,469 | ₩67,469 | ₩64,099 | ₩65,712 | -2.60% | 1.9만 |
|---|
| 2025.10.31 | ₩64,930 | ₩65,419 | ₩62,865 | ₩63,966 | -1.49% | 1.1만 |
|---|
| 2025.10.30 | ₩63,509 | ₩64,796 | ₩62,763 | ₩62,763 | -1.17% | 6.5천 |
|---|
| 2025.10.29 | ₩66,983 | ₩67,532 | ₩64,421 | ₩65,584 | -2.09% | 1만 |
|---|
| 2025.10.28 | ₩68,297 | ₩69,853 | ₩66,634 | ₩66,870 | -2.09% | 1.9만 |
|---|
| 2025.10.27 | ₩69,169 | ₩69,276 | ₩67,439 | ₩68,525 | -0.93% | 1.3만 |
|---|
| 2025.10.24 | ₩65,051 | ₩66,831 | ₩64,716 | ₩66,831 | +2.74% | 1만 |
|---|
| 2025.10.23 | ₩59,981 | ₩62,556 | ₩59,639 | ₩61,935 | +3.26% | 4.7천 |
|---|
| 2025.10.22 | ₩62,342 | ₩63,348 | ₩56,930 | ₩59,203 | -5.03% | 2만 |
|---|
| 2025.10.21 | ₩66,580 | ₩67,062 | ₩63,401 | ₩64,220 | -3.55% | 1.9만 |
|---|
| 2025.10.20 | ₩69,182 | ₩70,631 | ₩67,358 | ₩67,895 | -1.86% | 1.1만 |
|---|
| 2025.10.17 | ₩63,254 | ₩65,614 | ₩63,187 | ₩65,348 | +3.31% | 2.9만 |
|---|
| 2025.10.16 | ₩73,836 | ₩73,836 | ₩66,835 | ₩66,942 | -9.34% | 2.3만 |
|---|
| 2025.10.15 | ₩74,319 | ₩75,728 | ₩70,675 | ₩73,469 | -1.14% | 3만 |
|---|
| 2025.10.14 | ₩66,607 | ₩73,769 | ₩65,293 | ₩71,623 | +7.53% | 4.1만 |
|---|
| 2025.10.13 | ₩66,956 | ₩69,544 | ₩65,625 | ₩68,954 | +2.98% | 1.7만 |
|---|
| 2025.10.10 | ₩70,349 | ₩72,804 | ₩63,924 | ₩63,958 | -9.08% | 1.5만 |
|---|