시장 데이터를 불러오는 중
전체 종목
Grayscale CoinDesk Crypto 5 ETF 과거 주가
Grayscale CoinDesk Crypto 5 ETF · GDLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale CoinDesk Crypto 5 ETF · GDLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,160 | ₩50,322 | ₩49,746 | ₩49,746 | -0.83% | 1.5만 |
| 2026.10.08 | ₩50,254 | ₩50,401 | ₩48,665 | ₩49,586 | -1.33% | 3.5만 |
| 2026.10.07 | ₩50,908 | ₩51,042 | ₩50,534 | ₩50,802 | -0.21% | 4.4만 |
| 2026.10.06 | ₩52,779 | ₩53,008 | ₩52,326 | ₩52,365 | -0.78% | 1.5만 |
| 2026.10.05 | ₩52,712 | ₩53,080 | ₩52,164 | ₩52,485 | -0.43% | 2.5만 |
| 2026.10.02 | ₩53,046 | ₩53,414 | ₩51,496 | ₩51,683 | -2.57% | 1.8만 |
| 2026.10.01 | ₩51,243 | ₩52,205 | ₩51,243 | ₩51,884 | +1.25% | 3.3만 |
| 2026.09.30 | ₩52,311 | ₩52,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,256 |
| -2.02% |
| 1.8만 |
| 2026.09.29 | ₩52,017 | ₩52,098 | ₩51,002 | ₩51,336 | -1.31% | 2.7만 |
|---|
| 2026.09.28 | ₩51,416 | ₩51,844 | ₩50,935 | ₩51,202 | -0.42% | 1.6만 |
|---|
| 2026.09.25 | ₩51,817 | ₩51,924 | ₩51,423 | ₩51,830 | +0.03% | 1.4만 |
|---|
| 2026.09.24 | ₩51,470 | ₩52,124 | ₩51,269 | ₩51,830 | +0.70% | 2.1만 |
|---|
| 2026.09.23 | ₩52,579 | ₩52,659 | ₩51,363 | ₩51,724 | -1.63% | 1.5만 |
|---|
| 2026.09.22 | ₩52,739 | ₩53,220 | ₩52,645 | ₩52,965 | +0.43% | 4.2만 |
|---|
| 2026.09.21 | ₩52,178 | ₩53,227 | ₩52,104 | ₩53,167 | +1.90% | 7만 |
|---|
| 2026.09.18 | ₩47,929 | ₩50,107 | ₩47,929 | ₩50,053 | +4.43% | 4.4만 |
|---|
| 2026.09.17 | ₩46,907 | ₩47,287 | ₩46,780 | ₩46,900 | -0.01% | 1.2만 |
|---|
| 2026.09.16 | ₩46,232 | ₩46,686 | ₩45,804 | ₩46,459 | +0.49% | 1.8만 |
|---|
| 2026.09.15 | ₩47,394 | ₩47,394 | ₩45,778 | ₩46,559 | -1.76% | 2.9만 |
|---|
| 2026.09.14 | ₩47,742 | ₩48,717 | ₩47,742 | ₩48,530 | +1.65% | 6.8만 |
|---|
| 2026.09.11 | ₩47,528 | ₩48,898 | ₩47,448 | ₩47,568 | +0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩47,087 | ₩47,368 | ₩46,927 | ₩47,194 | +0.23% | 8.1천 |
|---|
| 2026.09.09 | ₩48,771 | ₩48,931 | ₩47,902 | ₩47,942 | -1.70% | 2만 |
|---|
| 2026.09.08 | ₩48,076 | ₩48,477 | ₩47,595 | ₩48,136 | +0.13% | 3만 |
|---|
| 2026.09.04 | ₩48,290 | ₩48,617 | ₩47,942 | ₩48,543 | +0.53% | 8.4만 |
|---|
| 2026.09.03 | ₩47,875 | ₩49,880 | ₩47,875 | ₩49,880 | +4.19% | 1.9만 |
|---|
| 2026.09.02 | ₩46,726 | ₩47,207 | ₩46,606 | ₩46,980 | +0.54% | 2.4만 |
|---|
| 2026.09.01 | ₩47,581 | ₩47,788 | ₩46,526 | ₩47,181 | -0.84% | 2.6만 |
|---|
| 2026.08.31 | ₩47,688 | ₩48,343 | ₩47,448 | ₩48,236 | +1.15% | 1.5만 |
|---|
| 2026.08.28 | ₩48,503 | ₩48,791 | ₩47,114 | ₩47,474 | -2.12% | 1.7만 |
|---|
| 2026.08.27 | ₩48,517 | ₩49,445 | ₩48,370 | ₩48,877 | +0.74% | 2.6만 |
|---|
| 2026.08.26 | ₩47,849 | ₩47,996 | ₩47,368 | ₩47,893 | +0.09% | 2.4만 |
|---|
| 2026.08.25 | ₩48,062 | ₩48,557 | ₩47,982 | ₩48,191 | +0.27% | 5.3만 |
|---|
| 2026.08.24 | ₩48,450 | ₩48,998 | ₩47,768 | ₩48,223 | -0.47% | 4.7만 |
|---|
| 2026.08.21 | ₩46,873 | ₩47,281 | ₩46,499 | ₩46,927 | +0.11% | 6.1만 |
|---|
| 2026.08.20 | ₩43,853 | ₩44,668 | ₩43,306 | ₩44,348 | +1.13% | 5.9만 |
|---|
| 2026.08.19 | ₩39,244 | ₩41,849 | ₩39,143 | ₩41,341 | +5.35% | 13.5만 |
|---|
| 2026.08.18 | ₩38,589 | ₩39,097 | ₩38,589 | ₩38,963 | +0.97% | 3.3만 |
|---|
| 2026.08.17 | ₩38,282 | ₩38,923 | ₩38,282 | ₩38,816 | +1.40% | 3.1만 |
|---|
| 2026.08.14 | ₩37,961 | ₩38,208 | ₩37,760 | ₩38,054 | +0.25% | 4만 |
|---|
| 2026.08.13 | ₩38,462 | ₩38,582 | ₩38,008 | ₩38,241 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩38,656 | ₩38,656 | ₩38,263 | ₩38,263 | -1.02% | 1.9만 |
|---|
| 2026.08.11 | ₩38,616 | ₩38,682 | ₩38,175 | ₩38,335 | -0.73% | 2.6만 |
|---|
| 2026.08.10 | ₩39,028 | ₩39,137 | ₩38,429 | ₩38,509 | -1.33% | 3.3만 |
|---|
| 2026.08.07 | ₩39,137 | ₩39,244 | ₩38,829 | ₩39,090 | -0.12% | 2.4만 |
|---|
| 2026.08.06 | ₩38,642 | ₩39,057 | ₩38,602 | ₩38,763 | +0.31% | 3만 |
|---|
| 2026.08.05 | ₩38,602 | ₩39,150 | ₩38,576 | ₩39,070 | +1.21% | 4.2만 |
|---|
| 2026.08.04 | ₩38,495 | ₩38,783 | ₩38,380 | ₩38,749 | +0.66% | 1.4만 |
|---|
| 2026.08.03 | ₩37,867 | ₩38,629 | ₩37,867 | ₩38,562 | +1.83% | 14.2만 |
|---|
| 2026.07.31 | ₩38,522 | ₩38,522 | ₩37,708 | ₩38,081 | -1.14% | 7.5만 |
|---|
| 2026.07.30 | ₩39,217 | ₩39,324 | ₩38,990 | ₩39,083 | -0.34% | 2.9만 |
|---|
| 2026.07.29 | ₩38,696 | ₩38,962 | ₩38,282 | ₩38,282 | -1.07% | 2.1만 |
|---|
| 2026.07.28 | ₩38,268 | ₩38,649 | ₩37,961 | ₩38,549 | +0.73% | 2.4만 |
|---|
| 2026.07.27 | ₩39,270 | ₩39,670 | ₩38,923 | ₩39,261 | -0.02% | 4만 |
|---|
| 2026.07.24 | ₩38,736 | ₩38,736 | ₩38,368 | ₩38,586 | -0.39% | 1.2만 |
|---|
| 2026.07.23 | ₩39,097 | ₩39,163 | ₩38,883 | ₩38,924 | -0.44% | 5만 |
|---|
| 2026.07.22 | ₩39,484 | ₩40,032 | ₩39,484 | ₩39,725 | +0.61% | 4.8만 |
|---|
| 2026.07.21 | ₩39,938 | ₩40,258 | ₩39,885 | ₩40,032 | +0.23% | 2.6만 |
|---|
| 2026.07.20 | ₩38,869 | ₩39,564 | ₩38,656 | ₩39,190 | +0.83% | 2.6만 |
|---|
| 2026.07.17 | ₩37,734 | ₩38,642 | ₩37,607 | ₩38,602 | +2.30% | 4.6만 |
|---|
| 2026.07.16 | ₩38,709 | ₩39,090 | ₩38,576 | ₩38,763 | +0.14% | 3.9만 |
|---|
| 2026.07.15 | ₩39,497 | ₩39,531 | ₩39,137 | ₩39,190 | -0.78% | 2.7만 |
|---|
| 2026.07.14 | ₩38,616 | ₩39,030 | ₩38,375 | ₩38,976 | +0.93% | 16.3만 |
|---|
| 2026.07.13 | ₩37,520 | ₩37,747 | ₩37,173 | ₩37,360 | -0.43% | 9.2만 |
|---|
| 2026.07.10 | ₩38,562 | ₩38,669 | ₩38,268 | ₩38,425 | -0.36% | 1.9만 |
|---|
| 2026.07.09 | ₩37,533 | ₩38,041 | ₩37,533 | ₩37,974 | +1.17% | 1.1만 |
|---|
| 2026.07.08 | ₩37,146 | ₩37,520 | ₩36,945 | ₩37,484 | +0.91% | 3.9만 |
|---|
| 2026.07.07 | ₩38,041 | ₩38,669 | ₩37,867 | ₩38,375 | +0.88% | 3.7만 |
|---|
| 2026.07.06 | ₩37,092 | ₩38,570 | ₩37,086 | ₩38,455 | +3.67% | 4.8만 |
|---|
| 2026.07.02 | ₩37,039 | ₩37,400 | ₩36,825 | ₩37,012 | -0.07% | 6.6만 |
|---|
| 2026.07.01 | ₩35,182 | ₩36,130 | ₩35,182 | ₩35,917 | +2.09% | 4.1만 |
|---|
| 2026.06.30 | ₩35,021 | ₩35,369 | ₩34,941 | ₩35,262 | +0.69% | 4.7만 |
|---|
| 2026.06.29 | ₩35,836 | ₩36,277 | ₩35,275 | ₩36,170 | +0.93% | 4.3만 |
|---|
| 2026.06.26 | ₩35,008 | ₩36,077 | ₩35,008 | ₩35,716 | +2.02% | 2.8만 |
|---|
| 2026.06.25 | ₩36,424 | ₩36,511 | ₩34,701 | ₩35,369 | -2.90% | 3.6만 |
|---|
| 2026.06.24 | ₩36,892 | ₩36,892 | ₩35,275 | ₩35,783 | -3.01% | 7.4만 |
|---|
| 2026.06.23 | ₩36,999 | ₩37,420 | ₩36,999 | ₩37,266 | +0.72% | 4.8만 |
|---|
| 2026.06.22 | ₩38,896 | ₩39,150 | ₩38,402 | ₩38,482 | -1.06% | 3.5만 |
|---|
| 2026.06.18 | ₩38,455 | ₩38,642 | ₩37,306 | ₩37,674 | -2.03% | 2.9만 |
|---|
| 2026.06.17 | ₩38,923 | ₩39,738 | ₩38,466 | ₩38,466 | -1.17% | 3.6만 |
|---|
| 2026.06.16 | ₩39,524 | ₩39,691 | ₩39,257 | ₩39,324 | -0.51% | 3.9만 |
|---|
| 2026.06.15 | ₩40,085 | ₩40,433 | ₩39,818 | ₩39,992 | -0.23% | 2.5만 |
|---|
| 2026.06.12 | ₩37,734 | ₩38,295 | ₩37,630 | ₩37,934 | +0.53% | 2.1만 |
|---|
| 2026.06.11 | ₩37,333 | ₩38,121 | ₩37,173 | ₩37,962 | +1.69% | 4.7만 |
|---|
| 2026.06.10 | ₩36,705 | ₩37,279 | ₩36,692 | ₩36,812 | +0.29% | 3.5만 |
|---|
| 2026.06.09 | ₩37,253 | ₩37,413 | ₩36,424 | ₩37,119 | -0.36% | 7.3만 |
|---|
| 2026.06.08 | ₩37,974 | ₩38,348 | ₩37,827 | ₩37,881 | -0.25% | 5.4만 |
|---|
| 2026.06.05 | ₩37,199 | ₩37,210 | ₩35,275 | ₩35,957 | -3.34% | 9.3만 |
|---|
| 2026.06.04 | ₩38,068 | ₩38,749 | ₩37,867 | ₩38,228 | +0.42% | 6.3만 |
|---|
| 2026.06.03 | ₩40,219 | ₩40,353 | ₩39,217 | ₩39,244 | -2.43% | 10만 |
|---|
| 2026.06.02 | ₩41,689 | ₩41,716 | ₩40,313 | ₩40,580 | -2.66% | 5.5만 |
|---|
| 2026.06.01 | ₩43,132 | ₩43,199 | ₩42,531 | ₩43,159 | +0.06% | 4.4만 |
|---|
| 2026.05.29 | ₩43,533 | ₩44,415 | ₩43,359 | ₩43,867 | +0.77% | 5.6만 |
|---|
| 2026.05.28 | ₩43,626 | ₩44,054 | ₩43,279 | ₩43,920 | +0.67% | 4.1만 |
|---|
| 2026.05.27 | ₩44,829 | ₩45,093 | ₩44,602 | ₩44,762 | -0.15% | 1.6만 |
|---|
| 2026.05.26 | ₩45,751 | ₩46,272 | ₩45,136 | ₩45,323 | -0.93% | 5만 |
|---|
| 2026.05.22 | ₩46,085 | ₩46,152 | ₩45,123 | ₩45,150 | -2.03% | 5.1만 |
|---|
| 2026.05.21 | ₩46,005 | ₩46,606 | ₩45,804 | ₩46,472 | +1.02% | 2.6만 |
|---|
| 2026.05.20 | ₩45,991 | ₩46,365 | ₩45,871 | ₩46,325 | +0.73% | 3.1만 |
|---|
| 2026.05.19 | ₩45,724 | ₩45,911 | ₩45,430 | ₩45,711 | -0.03% | 4.4만 |
|---|
| 2026.05.18 | ₩46,152 | ₩46,245 | ₩45,310 | ₩45,908 | -0.53% | 2.7만 |
|---|
| 2026.05.15 | ₩47,996 | ₩47,996 | ₩47,140 | ₩47,474 | -1.09% | 4.1만 |
|---|
| 2026.05.14 | ₩47,902 | ₩49,131 | ₩47,782 | ₩48,904 | +2.09% | 4.3만 |
|---|
| 2026.05.13 | ₩48,143 | ₩48,143 | ₩47,314 | ₩47,621 | -1.08% | 15.4만 |
|---|
| 2026.05.12 | ₩48,410 | ₩48,503 | ₩47,969 | ₩48,383 | -0.06% | 2.7만 |
|---|
| 2026.05.11 | ₩48,757 | ₩49,265 | ₩48,383 | ₩49,225 | +0.96% | 3.8만 |
|---|
| 2026.05.08 | ₩47,635 | ₩48,195 | ₩47,581 | ₩48,102 | +0.98% | 3.1만 |
|---|
| 2026.05.07 | ₩48,490 | ₩48,543 | ₩47,581 | ₩48,009 | -0.99% | 4.7만 |
|---|
| 2026.05.06 | ₩49,118 | ₩49,131 | ₩48,610 | ₩48,730 | -0.79% | 3.4만 |
|---|
| 2026.05.05 | ₩48,877 | ₩48,904 | ₩48,490 | ₩48,891 | +0.03% | 4.8만 |
|---|
| 2026.05.04 | ₩47,688 | ₩48,422 | ₩47,221 | ₩48,076 | +0.81% | 4.9만 |
|---|
| 2026.05.01 | ₩46,927 | ₩47,381 | ₩46,887 | ₩47,034 | +0.23% | 10.4만 |
|---|
| 2026.04.30 | ₩45,884 | ₩46,019 | ₩45,778 | ₩45,975 | +0.20% | 3.5만 |
|---|
| 2026.04.29 | ₩46,232 | ₩46,394 | ₩45,109 | ₩45,363 | -1.88% | 4만 |
|---|
| 2026.04.28 | ₩46,031 | ₩46,192 | ₩45,631 | ₩46,085 | +0.12% | 3.1만 |
|---|
| 2026.04.27 | ₩46,753 | ₩47,040 | ₩46,105 | ₩46,293 | -0.98% | 5.4만 |
|---|
| 2026.04.24 | ₩47,100 | ₩47,174 | ₩46,860 | ₩46,887 | -0.45% | 1.3만 |
|---|
| 2026.04.23 | ₩46,900 | ₩47,461 | ₩46,484 | ₩46,846 | -0.11% | 2.4만 |
|---|
| 2026.04.22 | ₩47,621 | ₩48,102 | ₩47,501 | ₩47,809 | +0.39% | 3.9만 |
|---|
| 2026.04.21 | ₩46,152 | ₩46,426 | ₩45,510 | ₩45,617 | -1.16% | 10.4만 |
|---|
| 2026.04.20 | ₩45,844 | ₩46,499 | ₩45,631 | ₩46,376 | +1.16% | 1.7만 |
|---|
| 2026.04.17 | ₩46,766 | ₩47,795 | ₩46,766 | ₩47,261 | +1.06% | 3.5만 |
|---|
| 2026.04.16 | ₩45,737 | ₩46,192 | ₩44,842 | ₩46,085 | +0.76% | 2.9만 |
|---|
| 2026.04.15 | ₩45,390 | ₩45,951 | ₩44,976 | ₩45,791 | +0.88% | 2.1만 |
|---|
| 2026.04.14 | ₩45,457 | ₩46,125 | ₩45,083 | ₩45,256 | -0.44% | 3.6만 |
|---|
| 2026.04.13 | ₩43,332 | ₩44,682 | ₩43,185 | ₩44,655 | +3.05% | 2.6만 |
|---|
| 2026.04.10 | ₩44,054 | ₩44,642 | ₩43,753 | ₩44,642 | +1.33% | 2.8만 |
|---|
| 2026.04.09 | ₩43,359 | ₩44,161 | ₩42,992 | ₩43,960 | +1.39% | 10.6만 |
|---|
| 2026.04.08 | ₩44,281 | ₩44,421 | ₩43,225 | ₩43,546 | -1.66% | 5.3만 |
|---|
| 2026.04.07 | ₩41,782 | ₩42,210 | ₩41,275 | ₩42,210 | +1.02% | 4만 |
|---|
| 2026.04.06 | ₩42,477 | ₩42,838 | ₩42,344 | ₩42,638 | +0.38% | 6.2만 |
|---|
| 2026.04.02 | ₩40,366 | ₩41,174 | ₩40,139 | ₩41,034 | +1.66% | 2.7만 |
|---|
| 2026.04.01 | ₩42,076 | ₩42,477 | ₩41,675 | ₩41,996 | -0.19% | 9.1만 |
|---|
| 2026.03.31 | ₩40,847 | ₩41,796 | ₩40,733 | ₩41,675 | +2.03% | 2.4만 |
|---|
| 2026.03.30 | ₩41,609 | ₩41,609 | ₩40,540 | ₩40,780 | -1.99% | 2.5만 |
|---|
| 2026.03.27 | ₩40,820 | ₩40,921 | ₩40,192 | ₩40,460 | -0.88% | 4.2만 |
|---|
| 2026.03.26 | ₩42,504 | ₩42,557 | ₩41,635 | ₩41,929 | -1.35% | 6.3만 |
|---|
| 2026.03.25 | ₩44,000 | ₩44,187 | ₩43,332 | ₩43,559 | -1.00% | 2.5만 |
|---|
| 2026.03.24 | ₩43,386 | ₩43,453 | ₩42,357 | ₩42,491 | -2.06% | 3.2만 |
|---|
| 2026.03.23 | ₩43,426 | ₩44,107 | ₩43,105 | ₩43,346 | -0.18% | 3.2만 |
|---|
| 2026.03.20 | ₩43,292 | ₩43,292 | ₩42,771 | ₩43,092 | -0.46% | 3.6만 |
|---|
| 2026.03.19 | ₩42,771 | ₩43,306 | ₩42,437 | ₩43,266 | +1.16% | 29.6만 |
|---|
| 2026.03.18 | ₩44,575 | ₩44,588 | ₩43,519 | ₩43,720 | -1.92% | 2.9만 |
|---|
| 2026.03.17 | ₩45,377 | ₩46,192 | ₩45,337 | ₩45,981 | +1.33% | 6.5만 |
|---|
| 2026.03.16 | ₩45,430 | ₩45,951 | ₩44,934 | ₩45,617 | +0.41% | 3.5만 |
|---|
| 2026.03.13 | ₩44,615 | ₩45,163 | ₩43,326 | ₩43,431 | -2.65% | 2.9만 |
|---|
| 2026.03.12 | ₩42,718 | ₩43,092 | ₩42,357 | ₩42,998 | +0.66% | 3.2만 |
|---|
| 2026.03.11 | ₩42,905 | ₩43,426 | ₩42,624 | ₩43,212 | +0.72% | 1.4만 |
|---|
| 2026.03.10 | ₩43,092 | ₩43,747 | ₩42,263 | ₩42,650 | -1.03% | 6.9만 |
|---|
| 2026.03.09 | ₩41,969 | ₩42,377 | ₩41,756 | ₩42,103 | +0.32% | 10.5만 |
|---|
| 2026.03.06 | ₩41,969 | ₩42,170 | ₩41,301 | ₩41,635 | -0.80% | 2만 |
|---|
| 2026.03.05 | ₩44,241 | ₩44,348 | ₩43,132 | ₩43,573 | -1.51% | 3.3만 |
|---|
| 2026.03.04 | ₩43,666 | ₩45,283 | ₩43,426 | ₩44,642 | +2.23% | 7.3만 |
|---|
| 2026.03.03 | ₩40,967 | ₩42,143 | ₩40,505 | ₩41,622 | +1.60% | 3만 |
|---|
| 2026.03.02 | ₩40,219 | ₩42,798 | ₩40,219 | ₩42,223 | +4.98% | 5.6만 |
|---|
| 2026.02.27 | ₩40,473 | ₩40,713 | ₩39,885 | ₩40,099 | -0.92% | 3.2만 |
|---|
| 2026.02.26 | ₩42,009 | ₩42,063 | ₩40,887 | ₩41,408 | -1.43% | 5만 |
|---|
| 2026.02.25 | ₩40,914 | ₩42,658 | ₩40,680 | ₩42,571 | +4.05% | 8.7만 |
|---|
| 2026.02.24 | ₩38,455 | ₩39,431 | ₩38,228 | ₩39,297 | +2.19% | 12.5만 |
|---|
| 2026.02.23 | ₩40,379 | ₩40,433 | ₩39,043 | ₩39,364 | -2.51% | 3.5만 |
|---|
| 2026.02.20 | ₩40,927 | ₩41,635 | ₩40,753 | ₩41,448 | +1.27% | 4.9만 |
|---|
| 2026.02.19 | ₩40,326 | ₩41,007 | ₩40,125 | ₩41,007 | +1.69% | 4만 |
|---|
| 2026.02.18 | ₩41,074 | ₩41,769 | ₩40,326 | ₩40,513 | -1.37% | 14.6만 |
|---|
| 2026.02.17 | ₩41,635 | ₩41,729 | ₩40,780 | ₩41,448 | -0.45% | 5.7만 |
|---|
| 2026.02.13 | ₩40,994 | ₩42,357 | ₩40,787 | ₩41,983 | +2.41% | 3.6만 |
|---|
| 2026.02.12 | ₩41,502 | ₩41,514 | ₩39,659 | ₩39,912 | -3.83% | 11.3만 |
|---|
| 2026.02.11 | ₩41,488 | ₩41,488 | ₩39,980 | ₩41,007 | -1.16% | 12.2만 |
|---|
| 2026.02.10 | ₩42,210 | ₩42,611 | ₩41,503 | ₩41,836 | -0.89% | 4.2만 |
|---|
| 2026.02.09 | ₩42,063 | ₩43,494 | ₩41,842 | ₩43,399 | +3.18% | 8.7만 |
|---|
| 2026.02.06 | ₩41,074 | ₩43,773 | ₩40,967 | ₩42,891 | +4.42% | 12.4만 |
|---|
| 2026.02.05 | ₩42,838 | ₩43,286 | ₩38,068 | ₩38,776 | -9.48% | 41.2만 |
|---|
| 2026.02.04 | ₩46,085 | ₩46,325 | ₩44,228 | ₩45,043 | -2.26% | 25.2만 |
|---|
| 2026.02.03 | ₩48,223 | ₩48,517 | ₩44,869 | ₩47,194 | -2.13% | 17.2만 |
|---|
| 2026.02.02 | ₩48,062 | ₩48,944 | ₩47,862 | ₩48,002 | -0.13% | 23.9만 |
|---|
| 2026.01.30 | ₩52,044 | ₩52,874 | ₩51,189 | ₩52,311 | +0.51% | 12.1만 |
|---|
| 2026.01.29 | ₩55,117 | ₩55,264 | ₩52,258 | ₩52,819 | -4.17% | 24.7만 |
|---|
| 2026.01.28 | ₩56,681 | ₩56,788 | ₩55,959 | ₩56,200 | -0.85% | 7만 |
|---|
| 2026.01.27 | ₩55,451 | ₩56,400 | ₩55,011 | ₩56,400 | +1.71% | 4.6만 |
|---|
| 2026.01.26 | ₩55,037 | ₩55,945 | ₩54,770 | ₩55,104 | +0.12% | 6.6만 |
|---|
| 2026.01.23 | ₩56,173 | ₩57,335 | ₩55,425 | ₩56,233 | +0.11% | 8.1만 |
|---|
| 2026.01.22 | ₩56,360 | ₩56,527 | ₩55,665 | ₩56,120 | -0.43% | 5.9만 |
|---|
| 2026.01.21 | ₩56,307 | ₩57,055 | ₩54,877 | ₩56,988 | +1.21% | 19.8만 |
|---|
| 2026.01.20 | ₩57,335 | ₩57,482 | ₩56,213 | ₩56,420 | -1.60% | 14.3만 |
|---|
| 2026.01.16 | ₩60,823 | ₩60,823 | ₩59,754 | ₩60,703 | -0.20% | 5.9만 |
|---|
| 2026.01.15 | ₩61,611 | ₩61,611 | ₩60,288 | ₩60,395 | -1.97% | 10.7만 |
|---|
| 2026.01.14 | ₩60,850 | ₩62,253 | ₩60,850 | ₩62,051 | +1.97% | 7.1만 |
|---|
| 2026.01.13 | ₩58,765 | ₩60,061 | ₩58,485 | ₩60,061 | +2.21% | 7.2만 |
|---|
| 2026.01.12 | ₩57,362 | ₩58,632 | ₩57,362 | ₩58,070 | +1.23% | 5.4만 |
|---|
| 2026.01.09 | ₩57,616 | ₩58,525 | ₩57,189 | ₩57,309 | -0.53% | 4.1만 |
|---|
| 2026.01.08 | ₩57,028 | ₩58,284 | ₩56,828 | ₩57,790 | +1.34% | 3.2만 |
|---|
| 2026.01.07 | ₩58,551 | ₩58,872 | ₩57,823 | ₩58,058 | -0.84% | 5.9만 |
|---|
| 2026.01.06 | ₩60,622 | ₩60,622 | ₩58,498 | ₩59,301 | -2.18% | 6.8만 |
|---|
| 2026.01.05 | ₩58,872 | ₩60,477 | ₩58,632 | ₩60,168 | +2.20% | 12.4만 |
|---|
| 2026.01.02 | ₩56,133 | ₩57,750 | ₩55,922 | ₩56,975 | +1.50% | 27.6만 |
|---|
| 2025.12.31 | ₩56,053 | ₩56,063 | ₩54,997 | ₩55,215 | -1.49% | 5.6만 |
|---|
| 2025.12.30 | ₩55,518 | ₩56,186 | ₩55,373 | ₩55,425 | -0.17% | 10.8만 |
|---|
| 2025.12.29 | ₩55,171 | ₩55,580 | ₩54,844 | ₩54,914 | -0.47% | 8.9만 |
|---|
| 2025.12.26 | ₩56,026 | ₩56,026 | ₩54,663 | ₩55,164 | -1.54% | 6.5만 |
|---|
| 2025.12.24 | ₩54,984 | ₩55,178 | ₩54,501 | ₩54,984 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩55,264 | ₩55,557 | ₩54,570 | ₩55,318 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩56,814 | ₩57,055 | ₩55,513 | ₩55,786 | -1.81% | 6.9만 |
|---|
| 2025.12.19 | ₩55,532 | ₩56,400 | ₩54,977 | ₩55,826 | +0.53% | 11만 |
|---|
| 2025.12.18 | ₩55,812 | ₩56,313 | ₩53,093 | ₩53,153 | -4.76% | 6.5만 |
|---|
| 2025.12.17 | ₩55,478 | ₩57,180 | ₩53,768 | ₩54,052 | -2.57% | 23만 |
|---|
| 2025.12.16 | ₩55,037 | ₩55,709 | ₩55,032 | ₩55,492 | +0.83% | 4.7만 |
|---|
| 2025.12.15 | ₩57,015 | ₩57,015 | ₩54,302 | ₩54,449 | -4.50% | 4.7만 |
|---|
| 2025.12.12 | ₩58,805 | ₩59,099 | ₩56,828 | ₩57,335 | -2.50% | 10.3만 |
|---|
| 2025.12.11 | ₩57,563 | ₩58,503 | ₩57,042 | ₩58,503 | +1.63% | 5.8만 |
|---|
| 2025.12.10 | ₩59,059 | ₩60,585 | ₩58,779 | ₩59,401 | +0.58% | 4만 |
|---|
| 2025.12.09 | ₩57,549 | ₩60,796 | ₩57,389 | ₩59,754 | +3.83% | 9.1만 |
|---|
| 2025.12.08 | ₩58,298 | ₩58,458 | ₩57,266 | ₩57,837 | -0.79% | 3.8만 |
|---|
| 2025.12.05 | ₩57,643 | ₩58,284 | ₩56,120 | ₩56,748 | -1.55% | 5.5만 |
|---|
| 2025.12.04 | ₩59,246 | ₩59,456 | ₩57,845 | ₩58,805 | -0.74% | 22.4만 |
|---|
| 2025.12.03 | ₩58,792 | ₩59,527 | ₩58,431 | ₩59,162 | +0.63% | 5.8만 |
|---|
| 2025.12.02 | ₩55,999 | ₩58,578 | ₩55,883 | ₩57,763 | +3.15% | 15만 |
|---|
| 2025.12.01 | ₩54,556 | ₩54,797 | ₩53,020 | ₩53,902 | -1.20% | 84.2만 |
|---|
| 2025.11.28 | ₩59,166 | ₩59,166 | ₩57,416 | ₩57,736 | -2.42% | 10.2만 |
|---|
| 2025.11.26 | ₩55,719 | ₩57,756 | ₩55,398 | ₩57,429 | +3.07% | 8.5만 |
|---|
| 2025.11.25 | ₩55,759 | ₩56,260 | ₩55,011 | ₩55,875 | +0.21% | 24.6만 |
|---|
| 2025.11.24 | ₩54,383 | ₩57,001 | ₩54,249 | ₩56,961 | +4.74% | 80.2만 |
|---|
| 2025.11.21 | ₩52,899 | ₩54,209 | ₩52,098 | ₩53,420 | +0.99% | 18.8만 |
|---|
| 2025.11.20 | ₩58,030 | ₩58,073 | ₩54,409 | ₩54,725 | -5.70% | 28.8만 |
|---|
| 2025.11.19 | ₩57,723 | ₩58,665 | ₩55,866 | ₩56,654 | -1.85% | 11.1만 |
|---|
| 2025.11.18 | ₩58,298 | ₩59,761 | ₩57,907 | ₩59,153 | +1.47% | 11만 |
|---|
| 2025.11.17 | ₩59,594 | ₩60,863 | ₩57,629 | ₩58,084 | -2.53% | 20.2만 |
|---|
| 2025.11.14 | ₩60,462 | ₩61,935 | ₩59,848 | ₩59,928 | -0.88% | 46만 |
|---|
| 2025.11.13 | ₩65,219 | ₩65,834 | ₩61,865 | ₩61,865 | -5.14% | 98만 |
|---|
| 2025.11.12 | ₩66,836 | ₩67,016 | ₩64,137 | ₩64,738 | -3.14% | 16.4만 |
|---|
| 2025.11.11 | ₩66,662 | ₩66,675 | ₩65,379 | ₩65,379 | -1.92% | 8.5만 |
|---|
| 2025.11.10 | ₩67,945 | ₩67,958 | ₩66,809 | ₩67,771 | -0.26% | 9.4만 |
|---|
| 2025.11.07 | ₩63,135 | ₩66,061 | ₩62,573 | ₩66,021 | +4.57% | 24.7만 |
|---|
| 2025.11.06 | ₩65,112 | ₩65,112 | ₩63,375 | ₩63,749 | -2.09% | 11.7만 |
|---|
| 2025.11.05 | ₩64,885 | ₩66,408 | ₩64,691 | ₩66,007 | +1.73% | 13.6만 |
|---|
| 2025.11.04 | ₩65,900 | ₩66,723 | ₩62,426 | ₩63,335 | -3.89% | 26.6만 |
|---|
| 2025.11.03 | ₩68,853 | ₩69,161 | ₩66,969 | ₩67,611 | -1.80% | 12.5만 |
|---|
| 2025.10.31 | ₩70,684 | ₩71,192 | ₩69,864 | ₩70,711 | +0.04% | 11.8만 |
|---|
| 2025.10.30 | ₩69,909 | ₩69,909 | ₩68,065 | ₩68,065 | -2.64% | 10.5만 |
|---|
| 2025.10.29 | ₩73,316 | ₩73,403 | ₩70,564 | ₩71,432 | -2.57% | 9.7만 |
|---|
| 2025.10.28 | ₩74,465 | ₩75,013 | ₩73,276 | ₩73,307 | -1.56% | 7.3만 |
|---|
| 2025.10.27 | ₩74,559 | ₩75,129 | ₩74,078 | ₩74,556 | -0.00% | 11.7만 |
|---|
| 2025.10.24 | ₩71,833 | ₩71,907 | ₩70,744 | ₩71,299 | -0.74% | 7.3만 |
|---|
| 2025.10.23 | ₩70,216 | ₩71,539 | ₩69,942 | ₩70,838 | +0.88% | 46.9만 |
|---|
| 2025.10.22 | ₩69,762 | ₩70,103 | ₩69,121 | ₩69,185 | -0.83% | 6.6만 |
|---|
| 2025.10.21 | ₩70,136 | ₩73,537 | ₩69,799 | ₩72,221 | +2.97% | 8.8만 |
|---|
| 2025.10.20 | ₩71,619 | ₩72,167 | ₩70,858 | ₩71,673 | +0.07% | 10.1만 |
|---|
| 2025.10.17 | ₩67,891 | ₩69,027 | ₩67,225 | ₩68,614 | +1.06% | 12.8만 |
|---|
| 2025.10.16 | ₩72,020 | ₩72,274 | ₩69,308 | ₩69,735 | -3.17% | 11만 |
|---|
| 2025.10.15 | ₩72,408 | ₩72,862 | ₩71,125 | ₩71,748 | -0.91% | 17.2만 |
|---|
| 2025.10.14 | ₩71,432 | ₩73,620 | ₩70,764 | ₩72,982 | +2.17% | 12.4만 |
|---|
| 2025.10.13 | ₩73,864 | ₩75,454 | ₩73,557 | ₩75,240 | +1.86% | 16.6만 |
|---|
| 2025.10.10 | ₩79,142 | ₩79,489 | ₩74,479 | ₩74,893 | -5.37% | 11.3만 |
|---|