시장 데이터를 불러오는 중
전체 종목
Grayscale Dogecoin Trust ETF 과거 주가
Grayscale Dogecoin Trust ETF · GDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Dogecoin Trust ETF · GDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,225 | ₩13,343 | ₩13,225 | ₩13,252 | +0.20% | 2만 |
| 2026.10.08 | ₩13,667 | ₩13,747 | ₩12,750 | ₩13,158 | -3.72% | 16.1만 |
| 2026.10.07 | ₩13,868 | ₩13,988 | ₩13,787 | ₩13,868 | 0.00% | 4만 |
| 2026.10.06 | ₩15,032 | ₩15,126 | ₩14,684 | ₩14,724 | -2.05% | 5.1만 |
| 2026.10.05 | ₩15,126 | ₩15,139 | ₩14,738 | ₩14,965 | -1.06% | 6.2만 |
| 2026.10.02 | ₩15,246 | ₩15,340 | ₩14,196 | ₩14,350 | -5.88% | 8만 |
| 2026.10.01 | ₩14,791 | ₩14,965 | ₩14,712 | ₩14,952 | +1.09% | 5.4만 |
| 2026.09.30 | ₩15,273 | ₩15,394 | ₩14,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,791 |
| -3.16% |
| 3.3만 |
| 2026.09.29 | ₩15,125 | ₩15,125 | ₩14,588 | ₩14,724 | -2.65% | 5.2만 |
|---|
| 2026.09.28 | ₩14,751 | ₩14,925 | ₩14,457 | ₩14,664 | -0.59% | 8만 |
|---|
| 2026.09.25 | ₩15,380 | ₩15,461 | ₩15,139 | ₩15,434 | +0.35% | 10.1만 |
|---|
| 2026.09.24 | ₩14,798 | ₩15,260 | ₩14,731 | ₩15,122 | +2.19% | 9.3만 |
|---|
| 2026.09.23 | ₩15,621 | ₩15,687 | ₩14,391 | ₩14,483 | -7.28% | 8만 |
|---|
| 2026.09.22 | ₩15,795 | ₩15,902 | ₩15,540 | ₩15,742 | -0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩14,738 | ₩15,728 | ₩14,483 | ₩15,528 | +5.36% | 17.4만 |
|---|
| 2026.09.18 | ₩13,399 | ₩13,868 | ₩13,399 | ₩13,841 | +3.30% | 8.5만 |
|---|
| 2026.09.17 | ₩12,743 | ₩12,971 | ₩12,676 | ₩12,850 | +0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩12,442 | ₩12,636 | ₩12,342 | ₩12,611 | +1.36% | 1.9만 |
|---|
| 2026.09.15 | ₩13,065 | ₩13,065 | ₩12,383 | ₩12,703 | -2.77% | 8.2만 |
|---|
| 2026.09.14 | ₩13,145 | ₩13,386 | ₩13,145 | ₩13,307 | +1.23% | 4.6만 |
|---|
| 2026.09.11 | ₩13,265 | ₩13,841 | ₩13,198 | ₩13,284 | +0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩13,131 | ₩13,225 | ₩12,999 | ₩13,172 | +0.31% | 4만 |
|---|
| 2026.09.09 | ₩14,336 | ₩14,336 | ₩13,654 | ₩13,654 | -4.76% | 1.6만 |
|---|
| 2026.09.08 | ₩14,002 | ₩14,260 | ₩13,897 | ₩14,095 | +0.67% | 1.7만 |
|---|
| 2026.09.04 | ₩13,386 | ₩13,473 | ₩13,198 | ₩13,305 | -0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩13,118 | ₩14,135 | ₩13,105 | ₩14,058 | +7.16% | 3.8만 |
|---|
| 2026.09.02 | ₩12,690 | ₩12,844 | ₩12,690 | ₩12,754 | +0.51% | 1.6만 |
|---|
| 2026.09.01 | ₩12,959 | ₩13,048 | ₩12,730 | ₩12,877 | -0.63% | 3.4만 |
|---|
| 2026.08.31 | ₩12,998 | ₩13,156 | ₩12,917 | ₩13,065 | +0.51% | 8.9만 |
|---|
| 2026.08.28 | ₩13,603 | ₩13,814 | ₩13,279 | ₩13,292 | -2.28% | 3만 |
|---|
| 2026.08.27 | ₩13,853 | ₩14,135 | ₩13,761 | ₩13,935 | +0.59% | 2.5만 |
|---|
| 2026.08.26 | ₩13,413 | ₩13,520 | ₩13,186 | ₩13,355 | -0.43% | 1.7만 |
|---|
| 2026.08.25 | ₩13,961 | ₩14,093 | ₩13,777 | ₩13,854 | -0.77% | 4만 |
|---|
| 2026.08.24 | ₩14,510 | ₩14,591 | ₩13,841 | ₩14,015 | -3.41% | 15.8만 |
|---|
| 2026.08.21 | ₩13,145 | ₩13,413 | ₩12,972 | ₩13,359 | +1.63% | 12.3만 |
|---|
| 2026.08.20 | ₩12,181 | ₩13,131 | ₩12,087 | ₩12,516 | +2.75% | 9만 |
|---|
| 2026.08.19 | ₩11,097 | ₩11,605 | ₩11,057 | ₩11,512 | +3.74% | 8.9만 |
|---|
| 2026.08.18 | ₩10,976 | ₩11,083 | ₩10,950 | ₩11,045 | +0.62% | 1.6만 |
|---|
| 2026.08.17 | ₩10,990 | ₩11,083 | ₩10,990 | ₩11,030 | +0.37% | 2만 |
|---|
| 2026.08.14 | ₩10,909 | ₩10,990 | ₩10,883 | ₩10,966 | +0.52% | 1.2만 |
|---|
| 2026.08.13 | ₩11,003 | ₩11,043 | ₩10,950 | ₩11,017 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩11,104 | ₩11,124 | ₩11,030 | ₩11,083 | -0.18% | 1.2만 |
|---|
| 2026.08.11 | ₩11,094 | ₩11,188 | ₩10,990 | ₩11,144 | +0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩10,936 | ₩10,976 | ₩10,909 | ₩10,976 | +0.37% | 9.1천 |
|---|
| 2026.08.07 | ₩10,979 | ₩11,029 | ₩10,923 | ₩10,951 | -0.26% | 2만 |
|---|
| 2026.08.06 | ₩10,762 | ₩10,883 | ₩10,762 | ₩10,802 | +0.37% | 4.3만 |
|---|
| 2026.08.05 | ₩11,030 | ₩11,043 | ₩10,883 | ₩11,043 | +0.12% | 8.4천 |
|---|
| 2026.08.04 | ₩11,046 | ₩11,070 | ₩11,037 | ₩11,057 | +0.10% | 1.3만 |
|---|
| 2026.08.03 | ₩10,923 | ₩11,069 | ₩10,923 | ₩11,043 | +1.10% | 5.8만 |
|---|
| 2026.07.31 | ₩10,909 | ₩11,043 | ₩10,776 | ₩10,974 | +0.59% | 8.4천 |
|---|
| 2026.07.30 | ₩11,017 | ₩11,137 | ₩10,992 | ₩11,116 | +0.90% | 1.3만 |
|---|
| 2026.07.29 | ₩11,057 | ₩11,067 | ₩10,923 | ₩10,923 | -1.21% | 6.2천 |
|---|
| 2026.07.28 | ₩10,936 | ₩11,191 | ₩10,883 | ₩11,110 | +1.59% | 4.7천 |
|---|
| 2026.07.27 | ₩11,391 | ₩11,485 | ₩11,209 | ₩11,284 | -0.94% | 1.7만 |
|---|
| 2026.07.24 | ₩10,829 | ₩10,908 | ₩10,749 | ₩10,856 | +0.25% | 3.3만 |
|---|
| 2026.07.23 | ₩11,070 | ₩11,110 | ₩10,762 | ₩10,863 | -1.87% | 3.1만 |
|---|
| 2026.07.22 | ₩11,391 | ₩11,551 | ₩11,359 | ₩11,391 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩11,513 | ₩11,579 | ₩11,498 | ₩11,552 | +0.34% | 2.6만 |
|---|
| 2026.07.20 | ₩11,391 | ₩11,545 | ₩11,311 | ₩11,338 | -0.47% | 2.1만 |
|---|
| 2026.07.17 | ₩11,231 | ₩11,458 | ₩11,164 | ₩11,419 | +1.68% | 9.7천 |
|---|
| 2026.07.16 | ₩11,552 | ₩11,604 | ₩11,485 | ₩11,512 | -0.35% | 3.4만 |
|---|
| 2026.07.15 | ₩11,820 | ₩11,820 | ₩11,539 | ₩11,619 | -1.70% | 7.9만 |
|---|
| 2026.07.14 | ₩11,599 | ₩11,820 | ₩11,579 | ₩11,686 | +0.75% | 3만 |
|---|
| 2026.07.13 | ₩11,298 | ₩11,338 | ₩11,204 | ₩11,284 | -0.12% | 3천 |
|---|
| 2026.07.10 | ₩11,659 | ₩11,711 | ₩11,525 | ₩11,672 | +0.11% | 1.7만 |
|---|
| 2026.07.09 | ₩11,405 | ₩11,485 | ₩11,351 | ₩11,476 | +0.62% | 4.9천 |
|---|
| 2026.07.08 | ₩11,351 | ₩11,405 | ₩11,211 | ₩11,398 | +0.41% | 1만 |
|---|
| 2026.07.07 | ₩11,672 | ₩11,865 | ₩11,592 | ₩11,753 | +0.69% | 2만 |
|---|
| 2026.07.06 | ₩11,753 | ₩12,113 | ₩11,753 | ₩12,099 | +2.95% | 1.9만 |
|---|
| 2026.07.02 | ₩11,713 | ₩11,820 | ₩11,659 | ₩11,666 | -0.40% | 4.9만 |
|---|
| 2026.07.01 | ₩11,271 | ₩11,539 | ₩11,271 | ₩11,426 | +1.38% | 3.8만 |
|---|
| 2026.06.30 | ₩11,030 | ₩11,405 | ₩11,030 | ₩11,336 | +2.78% | 3.5만 |
|---|
| 2026.06.29 | ₩11,379 | ₩11,619 | ₩11,311 | ₩11,565 | +1.64% | 4.8만 |
|---|
| 2026.06.26 | ₩11,498 | ₩11,940 | ₩11,498 | ₩11,887 | +3.38% | 4만 |
|---|
| 2026.06.25 | ₩11,726 | ₩11,726 | ₩11,298 | ₩11,484 | -2.07% | 13만 |
|---|
| 2026.06.24 | ₩12,114 | ₩12,141 | ₩11,458 | ₩11,607 | -4.19% | 1.3만 |
|---|
| 2026.06.23 | ₩12,470 | ₩12,502 | ₩12,291 | ₩12,331 | -1.12% | 3.3만 |
|---|
| 2026.06.22 | ₩13,252 | ₩13,259 | ₩12,978 | ₩12,978 | -2.07% | 8.2천 |
|---|
| 2026.06.18 | ₩13,346 | ₩13,346 | ₩12,904 | ₩12,999 | -2.60% | 9.1천 |
|---|
| 2026.06.17 | ₩13,581 | ₩13,814 | ₩13,399 | ₩13,419 | -1.19% | 8.8천 |
|---|
| 2026.06.16 | ₩13,751 | ₩13,787 | ₩13,560 | ₩13,690 | -0.45% | 6.1천 |
|---|
| 2026.06.15 | ₩14,242 | ₩14,256 | ₩13,955 | ₩13,981 | -1.83% | 2.1만 |
|---|
| 2026.06.12 | ₩13,694 | ₩14,483 | ₩13,680 | ₩13,758 | +0.47% | 5.8만 |
|---|
| 2026.06.11 | ₩13,319 | ₩13,660 | ₩13,319 | ₩13,587 | +2.01% | 1.5만 |
|---|
| 2026.06.10 | ₩13,239 | ₩13,332 | ₩13,065 | ₩13,085 | -1.16% | 1만 |
|---|
| 2026.06.09 | ₩13,480 | ₩13,480 | ₩13,105 | ₩13,398 | -0.61% | 1.4만 |
|---|
| 2026.06.08 | ₩13,546 | ₩13,732 | ₩13,533 | ₩13,652 | +0.78% | 1.4만 |
|---|
| 2026.06.05 | ₩13,252 | ₩13,344 | ₩12,462 | ₩12,758 | -3.73% | 4.6만 |
|---|
| 2026.06.04 | ₩13,908 | ₩14,176 | ₩13,894 | ₩14,015 | +0.77% | 5.7만 |
|---|
| 2026.06.03 | ₩14,805 | ₩14,817 | ₩14,403 | ₩14,404 | -2.70% | 6.4만 |
|---|
| 2026.06.02 | ₩15,554 | ₩15,554 | ₩14,683 | ₩14,791 | -4.91% | 7.9만 |
|---|
| 2026.06.01 | ₩15,648 | ₩15,813 | ₩15,380 | ₩15,810 | +1.04% | 7.1만 |
|---|
| 2026.05.29 | ₩15,420 | ₩15,902 | ₩15,367 | ₩15,742 | +2.08% | 2.8만 |
|---|
| 2026.05.28 | ₩15,340 | ₩15,807 | ₩15,246 | ₩15,621 | +1.83% | 2.5만 |
|---|
| 2026.05.27 | ₩15,942 | ₩16,183 | ₩15,842 | ₩16,046 | +0.65% | 1.9만 |
|---|
| 2026.05.26 | ₩16,063 | ₩16,313 | ₩15,795 | ₩15,862 | -1.25% | 2.1만 |
|---|
| 2026.05.22 | ₩16,718 | ₩16,718 | ₩16,158 | ₩16,237 | -2.87% | 6.9천 |
|---|
| 2026.05.21 | ₩16,384 | ₩16,759 | ₩16,357 | ₩16,652 | +1.63% | 1.6만 |
|---|
| 2026.05.20 | ₩16,331 | ₩16,474 | ₩16,257 | ₩16,398 | +0.41% | 1.2만 |
|---|
| 2026.05.19 | ₩16,371 | ₩16,384 | ₩16,212 | ₩16,228 | -0.87% | 1.5만 |
|---|
| 2026.05.18 | ₩16,652 | ₩16,652 | ₩16,270 | ₩16,481 | -1.03% | 9.3만 |
|---|
| 2026.05.15 | ₩17,857 | ₩17,857 | ₩17,482 | ₩17,750 | -0.60% | 6.8만 |
|---|
| 2026.05.14 | ₩18,138 | ₩18,658 | ₩17,902 | ₩18,312 | +0.96% | 7.4만 |
|---|
| 2026.05.13 | ₩17,669 | ₩17,977 | ₩17,294 | ₩17,750 | +0.45% | 11.8만 |
|---|
| 2026.05.12 | ₩17,161 | ₩17,319 | ₩17,040 | ₩17,268 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩17,294 | ₩17,588 | ₩17,161 | ₩17,542 | +1.43% | 1.8만 |
|---|
| 2026.05.08 | ₩16,759 | ₩17,174 | ₩16,759 | ₩17,139 | +2.27% | 1.1만 |
|---|
| 2026.05.07 | ₩17,522 | ₩17,522 | ₩16,839 | ₩16,999 | -2.99% | 2.1만 |
|---|
| 2026.05.06 | ₩17,970 | ₩17,977 | ₩17,629 | ₩17,817 | -0.86% | 8.4만 |
|---|
| 2026.05.05 | ₩17,723 | ₩17,976 | ₩17,564 | ₩17,897 | +0.98% | 4.3만 |
|---|
| 2026.05.04 | ₩17,442 | ₩17,663 | ₩17,242 | ₩17,359 | -0.48% | 6.9만 |
|---|
| 2026.05.01 | ₩17,234 | ₩17,321 | ₩17,067 | ₩17,187 | -0.27% | 3.9만 |
|---|
| 2026.04.30 | ₩16,691 | ₩16,873 | ₩16,586 | ₩16,732 | +0.25% | 5.3만 |
|---|
| 2026.04.29 | ₩16,736 | ₩16,752 | ₩15,896 | ₩15,942 | -4.74% | 5.4만 |
|---|
| 2026.04.28 | ₩15,554 | ₩15,714 | ₩15,474 | ₩15,677 | +0.79% | 3.6만 |
|---|
| 2026.04.27 | ₩15,461 | ₩15,608 | ₩15,260 | ₩15,394 | -0.43% | 4.9만 |
|---|
| 2026.04.24 | ₩15,408 | ₩15,514 | ₩15,300 | ₩15,487 | +0.51% | 3.9만 |
|---|
| 2026.04.23 | ₩15,139 | ₩15,380 | ₩15,113 | ₩15,153 | +0.09% | 2.3만 |
|---|
| 2026.04.22 | ₩15,420 | ₩15,446 | ₩15,166 | ₩15,220 | -1.30% | 2.4만 |
|---|
| 2026.04.21 | ₩14,965 | ₩14,992 | ₩14,738 | ₩14,766 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩14,952 | ₩15,072 | ₩14,806 | ₩15,059 | +0.72% | 2만 |
|---|
| 2026.04.17 | ₩15,889 | ₩16,063 | ₩15,742 | ₩15,744 | -0.91% | 5만 |
|---|
| 2026.04.16 | ₩15,343 | ₩15,715 | ₩14,908 | ₩15,649 | +2.00% | 4.5만 |
|---|
| 2026.04.15 | ₩14,714 | ₩15,220 | ₩14,657 | ₩15,113 | +2.71% | 4.4만 |
|---|
| 2026.04.14 | ₩15,032 | ₩15,380 | ₩14,564 | ₩14,631 | -2.67% | 4.9만 |
|---|
| 2026.04.13 | ₩14,336 | ₩14,657 | ₩14,309 | ₩14,644 | +2.15% | 7.3만 |
|---|
| 2026.04.10 | ₩14,537 | ₩15,005 | ₩14,537 | ₩14,952 | +2.85% | 1.6만 |
|---|
| 2026.04.09 | ₩14,403 | ₩14,765 | ₩14,336 | ₩14,765 | +2.51% | 1.5만 |
|---|
| 2026.04.08 | ₩14,939 | ₩14,939 | ₩14,604 | ₩14,671 | -1.79% | 1.9만 |
|---|
| 2026.04.07 | ₩14,296 | ₩14,537 | ₩14,176 | ₩14,537 | +1.69% | 1.7만 |
|---|
| 2026.04.06 | ₩14,591 | ₩14,625 | ₩14,449 | ₩14,457 | -0.92% | 1.9만 |
|---|
| 2026.04.02 | ₩14,097 | ₩14,283 | ₩14,055 | ₩14,189 | +0.66% | 1.7만 |
|---|
| 2026.04.01 | ₩14,564 | ₩14,684 | ₩14,510 | ₩14,595 | +0.21% | 1.4만 |
|---|
| 2026.03.31 | ₩14,296 | ₩14,550 | ₩14,296 | ₩14,470 | +1.22% | 5.9천 |
|---|
| 2026.03.30 | ₩14,631 | ₩14,671 | ₩14,269 | ₩14,283 | -2.38% | 1.2만 |
|---|
| 2026.03.27 | ₩14,216 | ₩14,242 | ₩14,068 | ₩14,176 | -0.28% | 1.6만 |
|---|
| 2026.03.26 | ₩14,403 | ₩14,457 | ₩14,280 | ₩14,342 | -0.43% | 1.7만 |
|---|
| 2026.03.25 | ₩15,287 | ₩15,368 | ₩15,126 | ₩15,153 | -0.88% | 1.1만 |
|---|
| 2026.03.24 | ₩14,751 | ₩14,751 | ₩14,564 | ₩14,649 | -0.69% | 9.3천 |
|---|
| 2026.03.23 | ₩14,684 | ₩15,032 | ₩14,661 | ₩14,928 | +1.66% | 2.9만 |
|---|
| 2026.03.20 | ₩14,791 | ₩14,845 | ₩14,644 | ₩14,738 | -0.36% | 7.1천 |
|---|
| 2026.03.19 | ₩14,589 | ₩14,724 | ₩14,457 | ₩14,684 | +0.65% | 5.9만 |
|---|
| 2026.03.18 | ₩15,126 | ₩15,126 | ₩14,724 | ₩14,908 | -1.44% | 1.4만 |
|---|
| 2026.03.17 | ₩15,581 | ₩15,809 | ₩15,514 | ₩15,786 | +1.31% | 1.2만 |
|---|
| 2026.03.16 | ₩15,809 | ₩16,224 | ₩15,742 | ₩16,050 | +1.52% | 3.1만 |
|---|
| 2026.03.13 | ₩15,809 | ₩15,902 | ₩15,072 | ₩15,099 | -4.49% | 2.9만 |
|---|
| 2026.03.12 | ₩14,819 | ₩15,000 | ₩14,724 | ₩14,877 | +0.39% | 1.8만 |
|---|
| 2026.03.11 | ₩14,738 | ₩14,932 | ₩14,478 | ₩14,765 | +0.18% | 2.9만 |
|---|
| 2026.03.10 | ₩15,233 | ₩15,688 | ₩14,885 | ₩14,898 | -2.20% | 1.7만 |
|---|
| 2026.03.09 | ₩14,430 | ₩14,510 | ₩14,350 | ₩14,350 | -0.56% | 1.8만 |
|---|
| 2026.03.06 | ₩14,309 | ₩14,340 | ₩14,189 | ₩14,340 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩15,023 | ₩15,046 | ₩14,632 | ₩14,858 | -1.10% | 7.2만 |
|---|
| 2026.03.04 | ₩15,054 | ₩16,357 | ₩14,979 | ₩16,076 | +6.79% | 7.5만 |
|---|
| 2026.03.03 | ₩14,189 | ₩14,537 | ₩13,961 | ₩14,028 | -1.13% | 5.7만 |
|---|
| 2026.03.02 | ₩14,376 | ₩15,327 | ₩14,376 | ₩14,939 | +3.91% | 2만 |
|---|
| 2026.02.27 | ₩14,845 | ₩14,912 | ₩14,617 | ₩14,698 | -0.99% | 1.6만 |
|---|
| 2026.02.26 | ₩15,608 | ₩15,661 | ₩15,059 | ₩15,246 | -2.32% | 2.5만 |
|---|
| 2026.02.25 | ₩15,514 | ₩16,451 | ₩15,487 | ₩16,384 | +5.61% | 8.5만 |
|---|
| 2026.02.24 | ₩14,283 | ₩14,564 | ₩14,193 | ₩14,497 | +1.50% | 12.6만 |
|---|
| 2026.02.23 | ₩15,153 | ₩15,220 | ₩14,564 | ₩14,684 | -3.09% | 1.6만 |
|---|
| 2026.02.20 | ₩15,394 | ₩16,090 | ₩15,394 | ₩15,829 | +2.83% | 7.6만 |
|---|
| 2026.02.19 | ₩15,300 | ₩15,461 | ₩15,059 | ₩15,403 | +0.67% | 2만 |
|---|
| 2026.02.18 | ₩15,702 | ₩16,090 | ₩15,408 | ₩15,514 | -1.19% | 1.1만 |
|---|
| 2026.02.17 | ₩15,755 | ₩16,170 | ₩15,528 | ₩15,809 | +0.34% | 6.7만 |
|---|
| 2026.02.13 | ₩14,711 | ₩15,260 | ₩14,671 | ₩15,260 | +3.73% | 8.2만 |
|---|
| 2026.02.12 | ₩14,805 | ₩14,845 | ₩14,323 | ₩14,323 | -3.25% | 1.7만 |
|---|
| 2026.02.11 | ₩14,336 | ₩14,336 | ₩13,894 | ₩14,334 | -0.02% | 10.3만 |
|---|
| 2026.02.10 | ₩14,564 | ₩14,766 | ₩14,564 | ₩14,617 | +0.37% | 1.2만 |
|---|
| 2026.02.09 | ₩14,791 | ₩15,186 | ₩14,711 | ₩15,179 | +2.62% | 9.7천 |
|---|
| 2026.02.06 | ₩14,845 | ₩15,983 | ₩14,845 | ₩15,528 | +4.60% | 2.1만 |
|---|
| 2026.02.05 | ₩15,608 | ₩15,768 | ₩13,774 | ₩13,975 | -10.46% | 3만 |
|---|
| 2026.02.04 | ₩16,598 | ₩16,612 | ₩16,023 | ₩16,411 | -1.13% | 1.6만 |
|---|
| 2026.02.03 | ₩17,040 | ₩17,321 | ₩16,130 | ₩17,161 | +0.71% | 2.7만 |
|---|
| 2026.02.02 | ₩16,853 | ₩17,321 | ₩16,853 | ₩16,893 | +0.24% | 1.5만 |
|---|
| 2026.01.30 | ₩18,244 | ₩18,593 | ₩17,937 | ₩18,229 | -0.08% | 2.6만 |
|---|
| 2026.01.29 | ₩18,874 | ₩18,874 | ₩18,017 | ₩18,258 | -3.26% | 1.3만 |
|---|
| 2026.01.28 | ₩19,757 | ₩19,784 | ₩19,490 | ₩19,691 | -0.34% | 4.2천 |
|---|
| 2026.01.27 | ₩19,276 | ₩19,838 | ₩19,142 | ₩19,838 | +2.92% | 8.4천 |
|---|
| 2026.01.26 | ₩19,128 | ₩19,423 | ₩19,128 | ₩19,142 | +0.07% | 2.1만 |
|---|
| 2026.01.23 | ₩19,557 | ₩19,918 | ₩19,276 | ₩19,436 | -0.62% | 5.8천 |
|---|
| 2026.01.22 | ₩19,691 | ₩19,691 | ₩19,409 | ₩19,543 | -0.75% | 4.9천 |
|---|
| 2026.01.21 | ₩19,804 | ₩20,171 | ₩18,924 | ₩20,119 | +1.59% | 8천 |
|---|
| 2026.01.20 | ₩19,771 | ₩19,905 | ₩19,438 | ₩19,570 | -1.02% | 1.9만 |
|---|
| 2026.01.16 | ₩21,739 | ₩21,752 | ₩21,350 | ₩21,705 | -0.15% | 7.4천 |
|---|
| 2026.01.15 | ₩22,702 | ₩22,702 | ₩21,926 | ₩21,926 | -3.42% | 1.7만 |
|---|
| 2026.01.14 | ₩23,104 | ₩23,706 | ₩23,050 | ₩23,171 | +0.29% | 4.5만 |
|---|
| 2026.01.13 | ₩22,153 | ₩22,737 | ₩22,087 | ₩22,706 | +2.50% | 3.7만 |
|---|
| 2026.01.12 | ₩21,350 | ₩21,939 | ₩21,297 | ₩21,593 | +1.13% | 1.3만 |
|---|
| 2026.01.09 | ₩21,966 | ₩22,682 | ₩21,832 | ₩22,020 | +0.24% | 2.3만 |
|---|
| 2026.01.08 | ₩21,899 | ₩22,488 | ₩21,779 | ₩22,328 | +1.96% | 2.2만 |
|---|
| 2026.01.07 | ₩23,010 | ₩23,345 | ₩22,836 | ₩23,024 | +0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩24,155 | ₩24,161 | ₩22,742 | ₩23,196 | -3.97% | 6.8만 |
|---|
| 2026.01.05 | ₩23,265 | ₩24,255 | ₩23,117 | ₩23,795 | +2.28% | 4.6만 |
|---|
| 2026.01.02 | ₩20,561 | ₩22,073 | ₩20,494 | ₩21,970 | +6.86% | 21.6만 |
|---|
| 2025.12.31 | ₩19,316 | ₩19,365 | ₩18,352 | ₩18,435 | -4.56% | 7.9만 |
|---|
| 2025.12.30 | ₩19,490 | ₩19,650 | ₩19,276 | ₩19,292 | -1.02% | 1.7만 |
|---|
| 2025.12.29 | ₩19,476 | ₩19,597 | ₩19,265 | ₩19,269 | -1.07% | 6천 |
|---|
| 2025.12.26 | ₩19,672 | ₩19,672 | ₩19,073 | ₩19,230 | -2.25% | 1.8만 |
|---|
| 2025.12.24 | ₩20,115 | ₩20,279 | ₩20,025 | ₩20,148 | +0.17% | 1.4천 |
|---|
| 2025.12.23 | ₩20,413 | ₩20,573 | ₩20,253 | ₩20,346 | -0.33% | 2.8천 |
|---|
| 2025.12.22 | ₩21,014 | ₩21,270 | ₩20,688 | ₩20,688 | -1.55% | 3.3천 |
|---|
| 2025.12.19 | ₩20,172 | ₩20,989 | ₩20,159 | ₩20,899 | +3.60% | 3만 |
|---|
| 2025.12.18 | ₩20,159 | ₩20,440 | ₩18,940 | ₩19,035 | -5.58% | 4.1만 |
|---|
| 2025.12.17 | ₩21,324 | ₩21,324 | ₩19,704 | ₩19,957 | -6.41% | 2만 |
|---|
| 2025.12.16 | ₩20,628 | ₩20,816 | ₩20,615 | ₩20,794 | +0.80% | 2.9천 |
|---|
| 2025.12.15 | ₩21,364 | ₩21,364 | ₩20,092 | ₩20,159 | -5.64% | 6.2만 |
|---|
| 2025.12.12 | ₩22,033 | ₩22,033 | ₩21,216 | ₩21,447 | -2.66% | 1.8만 |
|---|
| 2025.12.11 | ₩21,698 | ₩22,028 | ₩21,556 | ₩22,028 | +1.52% | 5.4천 |
|---|
| 2025.12.10 | ₩22,910 | ₩23,465 | ₩22,824 | ₩23,029 | +0.52% | 5.6천 |
|---|
| 2025.12.09 | ₩22,570 | ₩24,081 | ₩22,570 | ₩23,455 | +3.92% | 6.2천 |
|---|
| 2025.12.08 | ₩22,649 | ₩22,756 | ₩22,299 | ₩22,606 | -0.19% | 7.3천 |
|---|
| 2025.12.05 | ₩22,394 | ₩22,712 | ₩21,752 | ₩21,775 | -2.77% | 1만 |
|---|
| 2025.12.04 | ₩23,467 | ₩23,666 | ₩23,278 | ₩23,350 | -0.50% | 1.1만 |
|---|
| 2025.12.03 | ₩23,385 | ₩23,907 | ₩23,231 | ₩23,732 | +1.48% | 9.2천 |
|---|
| 2025.12.02 | ₩21,872 | ₩23,211 | ₩21,872 | ₩22,843 | +4.44% | 6.1만 |
|---|
| 2025.12.01 | ₩21,631 | ₩21,631 | ₩20,815 | ₩21,088 | -2.51% | 1.9만 |
|---|
| 2025.11.28 | ₩24,991 | ₩24,991 | ₩23,452 | ₩23,505 | -5.95% | 1.9만 |
|---|
| 2025.11.26 | ₩23,827 | ₩24,670 | ₩23,626 | ₩24,480 | +2.74% | 2.2만 |
|---|
| 2025.11.25 | ₩23,559 | ₩24,121 | ₩23,037 | ₩24,093 | +2.27% | 2.2만 |
|---|
| 2025.11.24 | ₩22,970 | ₩24,215 | ₩22,515 | ₩24,161 | +5.19% | 7.9만 |
|---|