시장 데이터를 불러오는 중
전체 종목
CoinShares Bitcoin Mining and Digital Power ETF 과거 주가
CoinShares Bitcoin Mining and Digital Power ETF · WGMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoinShares Bitcoin Mining and Digital Power ETF · WGMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,736 | ₩54,816 | ₩53,167 | ₩53,958 | -1.42% | 33만 |
| 2026.10.08 | ₩56,653 | ₩56,707 | ₩52,751 | ₩53,944 | -4.78% | 80.8만 |
| 2026.10.07 | ₩58,436 | ₩58,879 | ₩56,841 | ₩57,632 | -1.38% | 50.7만 |
| 2026.10.06 | ₩60,133 | ₩61,065 | ₩59,670 | ₩60,193 | +0.10% | 34.4만 |
| 2026.10.05 | ₩61,252 | ₩62,084 | ₩58,477 | ₩59,469 | -2.91% | 71.5만 |
| 2026.10.02 | ₩61,769 | ₩63,364 | ₩59,965 | ₩60,796 | -1.57% | 55.5만 |
| 2026.10.01 | ₩60,501 | ₩60,555 | ₩57,833 | ₩59,590 | -1.51% | 63.6만 |
| 2026.09.30 | ₩63,116 | ₩63,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,247 |
| -4.55% |
| 57.1만 |
| 2026.09.29 | ₩63,049 | ₩63,948 | ₩61,588 | ₩61,856 | -1.89% | 69.7만 |
|---|
| 2026.09.28 | ₩63,827 | ₩64,654 | ₩61,909 | ₩62,030 | -2.82% | 46.2만 |
|---|
| 2026.09.25 | ₩67,206 | ₩67,394 | ₩64,015 | ₩64,658 | -3.79% | 70.9만 |
|---|
| 2026.09.24 | ₩65,650 | ₩68,198 | ₩65,342 | ₩66,804 | +1.76% | 44.2만 |
|---|
| 2026.09.23 | ₩68,855 | ₩69,392 | ₩66,656 | ₩66,763 | -3.04% | 40.3만 |
|---|
| 2026.09.22 | ₩67,669 | ₩70,645 | ₩67,528 | ₩69,392 | +2.55% | 55.2만 |
|---|
| 2026.09.21 | ₩68,319 | ₩69,418 | ₩67,125 | ₩68,305 | -0.02% | 66.7만 |
|---|
| 2026.09.18 | ₩63,250 | ₩66,404 | ₩62,258 | ₩66,375 | +4.94% | 33.5만 |
|---|
| 2026.09.17 | ₩63,036 | ₩63,686 | ₩59,925 | ₩61,950 | -1.72% | 41.8만 |
|---|
| 2026.09.16 | ₩58,892 | ₩61,239 | ₩58,544 | ₩59,751 | +1.46% | 44만 |
|---|
| 2026.09.15 | ₩59,670 | ₩60,046 | ₩57,404 | ₩57,753 | -3.21% | 37.4만 |
|---|
| 2026.09.14 | ₩59,040 | ₩61,722 | ₩58,503 | ₩60,166 | +1.91% | 92.3만 |
|---|
| 2026.09.11 | ₩62,432 | ₩64,511 | ₩61,655 | ₩63,103 | +1.07% | 24.4만 |
|---|
| 2026.09.10 | ₩61,748 | ₩63,170 | ₩60,716 | ₩61,118 | -1.02% | 42.7만 |
|---|
| 2026.09.09 | ₩66,938 | ₩67,487 | ₩63,934 | ₩64,135 | -4.19% | 46.6만 |
|---|
| 2026.09.08 | ₩64,658 | ₩68,292 | ₩64,243 | ₩66,730 | +3.20% | 108.5만 |
|---|
| 2026.09.04 | ₩61,293 | ₩63,679 | ₩61,279 | ₩63,666 | +3.87% | 101만 |
|---|
| 2026.09.03 | ₩57,297 | ₩62,064 | ₩56,680 | ₩61,722 | +7.72% | 81.3만 |
|---|
| 2026.09.02 | ₩54,588 | ₩57,364 | ₩54,293 | ₩57,042 | +4.50% | 52.1만 |
|---|
| 2026.09.01 | ₩55,942 | ₩56,365 | ₩54,736 | ₩55,352 | -1.05% | 42.7만 |
|---|
| 2026.08.31 | ₩57,364 | ₩57,672 | ₩55,983 | ₩57,659 | +0.51% | 34.4만 |
|---|
| 2026.08.28 | ₩61,132 | ₩61,145 | ₩56,774 | ₩57,256 | -6.34% | 124.7만 |
|---|
| 2026.08.27 | ₩62,888 | ₩64,792 | ₩62,110 | ₩62,298 | -0.94% | 113.9만 |
|---|
| 2026.08.26 | ₩61,722 | ₩62,352 | ₩60,180 | ₩60,555 | -1.89% | 59.9만 |
|---|
| 2026.08.25 | ₩60,609 | ₩63,076 | ₩60,139 | ₩62,687 | +3.43% | 82.7만 |
|---|
| 2026.08.24 | ₩60,206 | ₩61,507 | ₩58,959 | ₩59,838 | -0.61% | 107만 |
|---|
| 2026.08.21 | ₩64,752 | ₩66,173 | ₩60,341 | ₩61,319 | -5.30% | 69.4만 |
|---|
| 2026.08.20 | ₩61,319 | ₩63,076 | ₩60,662 | ₩62,915 | +2.60% | 54.6만 |
|---|
| 2026.08.19 | ₩60,729 | ₩61,789 | ₩56,908 | ₩60,555 | -0.29% | 86.9만 |
|---|
| 2026.08.18 | ₩65,020 | ₩66,455 | ₩60,890 | ₩61,427 | -5.53% | 58.8만 |
|---|
| 2026.08.17 | ₩66,308 | ₩68,279 | ₩65,449 | ₩67,219 | +1.38% | 31만 |
|---|
| 2026.08.14 | ₩62,781 | ₩65,852 | ₩62,506 | ₩65,221 | +3.89% | 17.6만 |
|---|
| 2026.08.13 | ₩66,227 | ₩68,359 | ₩63,237 | ₩63,438 | -4.21% | 59.9만 |
|---|
| 2026.08.12 | ₩67,394 | ₩68,104 | ₩64,733 | ₩66,080 | -1.95% | 63만 |
|---|
| 2026.08.11 | ₩64,055 | ₩64,873 | ₩62,218 | ₩62,526 | -2.39% | 41.1만 |
|---|
| 2026.08.10 | ₩64,940 | ₩65,168 | ₩60,957 | ₩61,038 | -6.01% | 53.6만 |
|---|
| 2026.08.07 | ₩67,461 | ₩68,372 | ₩62,580 | ₩64,900 | -3.80% | 64.4만 |
|---|
| 2026.08.06 | ₩65,034 | ₩68,468 | ₩64,276 | ₩64,980 | -0.08% | 27.1만 |
|---|
| 2026.08.05 | ₩70,732 | ₩72,476 | ₩67,166 | ₩67,353 | -4.78% | 57.1만 |
|---|
| 2026.08.04 | ₩70,826 | ₩73,696 | ₩70,223 | ₩70,732 | -0.13% | 80.6만 |
|---|
| 2026.08.03 | ₩68,145 | ₩74,715 | ₩65,731 | ₩73,414 | +7.73% | 61.4만 |
|---|
| 2026.07.31 | ₩74,138 | ₩74,547 | ₩68,118 | ₩69,003 | -6.93% | 81.7만 |
|---|
| 2026.07.30 | ₩63,398 | ₩71,577 | ₩62,928 | ₩70,893 | +11.82% | 81.6만 |
|---|
| 2026.07.29 | ₩65,409 | ₩65,905 | ₩57,610 | ₩58,061 | -11.23% | 94.2만 |
|---|
| 2026.07.28 | ₩66,938 | ₩66,938 | ₩62,218 | ₩65,972 | -1.44% | 91.8만 |
|---|
| 2026.07.27 | ₩73,682 | ₩73,682 | ₩67,260 | ₩69,083 | -6.24% | 64.1만 |
|---|
| 2026.07.24 | ₩77,464 | ₩77,759 | ₩71,644 | ₩71,859 | -7.24% | 49.7만 |
|---|
| 2026.07.23 | ₩75,332 | ₩81,138 | ₩75,332 | ₩78,134 | +3.72% | 72만 |
|---|
| 2026.07.22 | ₩73,951 | ₩78,040 | ₩73,843 | ₩76,646 | +3.64% | 31.3만 |
|---|
| 2026.07.21 | ₩73,092 | ₩77,102 | ₩73,012 | ₩75,238 | +2.94% | 83.1만 |
|---|
| 2026.07.20 | ₩67,434 | ₩71,939 | ₩66,763 | ₩70,665 | +4.79% | 52.6만 |
|---|
| 2026.07.17 | ₩61,762 | ₩65,423 | ₩59,858 | ₩63,787 | +3.28% | 50.2만 |
|---|
| 2026.07.16 | ₩68,547 | ₩68,895 | ₩63,746 | ₩64,497 | -5.91% | 64.6만 |
|---|
| 2026.07.15 | ₩71,162 | ₩72,717 | ₩67,769 | ₩71,068 | -0.13% | 36.8만 |
|---|
| 2026.07.14 | ₩73,025 | ₩73,924 | ₩68,721 | ₩70,035 | -4.09% | 44.2만 |
|---|
| 2026.07.13 | ₩72,342 | ₩74,138 | ₩68,580 | ₩70,089 | -3.11% | 29.9만 |
|---|
| 2026.07.10 | ₩77,330 | ₩77,552 | ₩72,999 | ₩74,420 | -3.76% | 26.7만 |
|---|
| 2026.07.09 | ₩76,606 | ₩78,872 | ₩75,506 | ₩76,679 | +0.10% | 35.2만 |
|---|
| 2026.07.08 | ₩69,874 | ₩74,018 | ₩69,834 | ₩73,924 | +5.80% | 63.7만 |
|---|
| 2026.07.07 | ₩73,709 | ₩73,830 | ₩68,413 | ₩70,572 | -4.26% | 74.4만 |
|---|
| 2026.07.06 | ₩74,044 | ₩78,825 | ₩74,044 | ₩75,734 | +2.28% | 79.9만 |
|---|
| 2026.07.02 | ₩78,885 | ₩79,717 | ₩70,049 | ₩71,322 | -9.59% | 103.4만 |
|---|
| 2026.07.01 | ₩81,500 | ₩81,641 | ₩76,257 | ₩78,805 | -3.31% | 172.5만 |
|---|
| 2026.06.30 | ₩84,128 | ₩85,536 | ₩82,452 | ₩84,571 | +0.53% | 40.5만 |
|---|
| 2026.06.29 | ₩89,934 | ₩90,538 | ₩80,964 | ₩85,415 | -5.02% | 81.7만 |
|---|
| 2026.06.26 | ₩84,705 | ₩88,875 | ₩82,130 | ₩88,137 | +4.05% | 56.2만 |
|---|
| 2026.06.25 | ₩92,334 | ₩93,273 | ₩83,739 | ₩87,065 | -5.71% | 84.8만 |
|---|
| 2026.06.24 | ₩95,740 | ₩95,740 | ₩86,354 | ₩89,518 | -6.50% | 90.9만 |
|---|
| 2026.06.23 | ₩90,779 | ₩98,784 | ₩89,840 | ₩95,177 | +4.84% | 48.9만 |
|---|
| 2026.06.22 | ₩98,087 | ₩103,169 | ₩96,169 | ₩96,518 | -1.60% | 68.3만 |
|---|
| 2026.06.18 | ₩95,901 | ₩97,899 | ₩92,643 | ₩96,679 | +0.81% | 90.9만 |
|---|
| 2026.06.17 | ₩92,696 | ₩97,209 | ₩91,744 | ₩92,173 | -0.56% | 66.4만 |
|---|
| 2026.06.16 | ₩91,972 | ₩96,216 | ₩91,718 | ₩92,871 | +0.98% | 74.5만 |
|---|
| 2026.06.15 | ₩93,327 | ₩94,855 | ₩91,570 | ₩92,536 | -0.85% | 69.5만 |
|---|
| 2026.06.12 | ₩86,113 | ₩91,597 | ₩85,791 | ₩88,459 | +2.73% | 52.6만 |
|---|
| 2026.06.11 | ₩79,502 | ₩86,300 | ₩78,966 | ₩85,710 | +7.81% | 40.5만 |
|---|
| 2026.06.10 | ₩83,726 | ₩86,703 | ₩79,502 | ₩79,623 | -4.90% | 48만 |
|---|
| 2026.06.09 | ₩90,538 | ₩92,522 | ₩80,320 | ₩84,651 | -6.50% | 100만 |
|---|
| 2026.06.08 | ₩85,643 | ₩88,982 | ₩83,967 | ₩88,164 | +2.94% | 44.6만 |
|---|
| 2026.06.05 | ₩89,130 | ₩89,170 | ₩78,939 | ₩82,586 | -7.34% | 216.3만 |
|---|
| 2026.06.04 | ₩91,061 | ₩94,802 | ₩89,317 | ₩93,005 | +2.14% | 56.3만 |
|---|
| 2026.06.03 | ₩97,309 | ₩99,609 | ₩93,796 | ₩94,822 | -2.56% | 54.4만 |
|---|
| 2026.06.02 | ₩95,204 | ₩99,401 | ₩95,083 | ₩95,888 | +0.72% | 79.5만 |
|---|
| 2026.06.01 | ₩89,934 | ₩97,007 | ₩88,084 | ₩94,882 | +5.50% | 95.9만 |
|---|
| 2026.05.29 | ₩92,509 | ₩92,509 | ₩87,628 | ₩91,302 | -1.30% | 56.7만 |
|---|
| 2026.05.28 | ₩91,825 | ₩94,024 | ₩89,961 | ₩92,871 | +1.14% | 89.5만 |
|---|
| 2026.05.27 | ₩87,628 | ₩92,857 | ₩85,067 | ₩92,254 | +5.28% | 73.7만 |
|---|
| 2026.05.26 | ₩86,582 | ₩88,820 | ₩85,536 | ₩86,931 | +0.40% | 61.2만 |
|---|
| 2026.05.22 | ₩82,345 | ₩84,584 | ₩80,977 | ₩83,042 | +0.85% | 39.7만 |
|---|
| 2026.05.21 | ₩77,799 | ₩82,653 | ₩77,772 | ₩82,586 | +6.15% | 41.1만 |
|---|
| 2026.05.20 | ₩75,090 | ₩78,094 | ₩74,058 | ₩76,860 | +2.36% | 66.5만 |
|---|
| 2026.05.19 | ₩72,677 | ₩74,366 | ₩69,577 | ₩73,548 | +1.20% | 39.1만 |
|---|
| 2026.05.18 | ₩77,719 | ₩77,719 | ₩71,658 | ₩74,487 | -4.16% | 109.5만 |
|---|
| 2026.05.15 | ₩79,073 | ₩79,381 | ₩75,828 | ₩76,713 | -2.98% | 58.3만 |
|---|
| 2026.05.14 | ₩79,006 | ₩83,565 | ₩78,107 | ₩82,532 | +4.46% | 85.7만 |
|---|
| 2026.05.13 | ₩78,309 | ₩80,454 | ₩75,761 | ₩78,952 | +0.82% | 38.4만 |
|---|
| 2026.05.12 | ₩76,431 | ₩78,040 | ₩72,838 | ₩77,410 | +1.28% | 38만 |
|---|
| 2026.05.11 | ₩75,573 | ₩82,043 | ₩73,897 | ₩78,402 | +3.74% | 43.1만 |
|---|
| 2026.05.08 | ₩80,012 | ₩80,400 | ₩75,902 | ₩77,799 | -2.77% | 69.8만 |
|---|
| 2026.05.07 | ₩79,207 | ₩79,388 | ₩74,742 | ₩77,196 | -2.54% | 61.6만 |
|---|
| 2026.05.06 | ₩77,024 | ₩81,567 | ₩77,024 | ₩81,473 | +5.78% | 122.3만 |
|---|
| 2026.05.05 | ₩69,190 | ₩74,044 | ₩68,346 | ₩73,937 | +6.86% | 83.9만 |
|---|
| 2026.05.04 | ₩65,034 | ₩68,198 | ₩65,014 | ₩67,715 | +4.12% | 54.9만 |
|---|
| 2026.05.01 | ₩65,516 | ₩67,179 | ₩64,484 | ₩64,618 | -1.37% | 33.8만 |
|---|
| 2026.04.30 | ₩62,285 | ₩65,262 | ₩62,191 | ₩64,591 | +3.70% | 35.3만 |
|---|
| 2026.04.29 | ₩62,660 | ₩62,660 | ₩59,804 | ₩60,850 | -2.89% | 42.2만 |
|---|
| 2026.04.28 | ₩62,969 | ₩63,746 | ₩60,716 | ₩62,459 | -0.81% | 54.2만 |
|---|
| 2026.04.27 | ₩66,710 | ₩67,447 | ₩64,336 | ₩65,785 | -1.39% | 50.5만 |
|---|
| 2026.04.24 | ₩68,922 | ₩69,928 | ₩66,214 | ₩66,535 | -3.46% | 59만 |
|---|
| 2026.04.23 | ₩66,871 | ₩70,303 | ₩65,704 | ₩67,286 | +0.62% | 34만 |
|---|
| 2026.04.22 | ₩65,865 | ₩67,628 | ₩65,865 | ₩67,152 | +1.95% | 42.1만 |
|---|
| 2026.04.21 | ₩67,072 | ₩67,206 | ₩63,317 | ₩63,666 | -5.08% | 41.6만 |
|---|
| 2026.04.20 | ₩64,578 | ₩66,723 | ₩64,444 | ₩66,281 | +2.64% | 36.1만 |
|---|
| 2026.04.17 | ₩64,216 | ₩65,952 | ₩62,513 | ₩65,798 | +2.46% | 48.2만 |
|---|
| 2026.04.16 | ₩63,733 | ₩63,733 | ₩59,980 | ₩62,459 | -2.00% | 56.8만 |
|---|
| 2026.04.15 | ₩63,009 | ₩63,465 | ₩61,279 | ₩63,425 | +0.66% | 54.7만 |
|---|
| 2026.04.14 | ₩61,829 | ₩64,720 | ₩61,708 | ₩63,733 | +3.08% | 52.1만 |
|---|
| 2026.04.13 | ₩55,258 | ₩60,126 | ₩54,977 | ₩59,885 | +8.37% | 89.3만 |
|---|
| 2026.04.10 | ₩55,969 | ₩58,289 | ₩55,969 | ₩56,573 | +1.08% | 31.4만 |
|---|
| 2026.04.09 | ₩53,596 | ₩56,707 | ₩53,502 | ₩55,460 | +3.48% | 84.4만 |
|---|
| 2026.04.08 | ₩54,172 | ₩54,789 | ₩52,081 | ₩54,320 | +0.27% | 55.5만 |
|---|
| 2026.04.07 | ₩48,259 | ₩50,458 | ₩47,200 | ₩50,378 | +4.39% | 36.1만 |
|---|
| 2026.04.06 | ₩48,138 | ₩49,902 | ₩48,138 | ₩49,211 | +2.23% | 26.5만 |
|---|
| 2026.04.02 | ₩44,545 | ₩47,991 | ₩44,209 | ₩47,951 | +7.65% | 37.3만 |
|---|
| 2026.04.01 | ₩47,548 | ₩48,353 | ₩46,489 | ₩46,744 | -1.69% | 38만 |
|---|
| 2026.03.31 | ₩44,411 | ₩46,824 | ₩43,519 | ₩46,690 | +5.13% | 49.9만 |
|---|
| 2026.03.30 | ₩48,111 | ₩48,220 | ₩42,627 | ₩43,351 | -9.89% | 46.3만 |
|---|
| 2026.03.27 | ₩49,010 | ₩49,010 | ₩46,395 | ₩47,186 | -3.72% | 42.9만 |
|---|
| 2026.03.26 | ₩52,563 | ₩53,019 | ₩49,372 | ₩49,721 | -5.41% | 80.1만 |
|---|
| 2026.03.25 | ₩54,078 | ₩55,446 | ₩52,959 | ₩54,038 | -0.07% | 37.9만 |
|---|
| 2026.03.24 | ₩52,496 | ₩53,462 | ₩50,766 | ₩52,121 | -0.72% | 31.8만 |
|---|
| 2026.03.23 | ₩51,437 | ₩54,521 | ₩51,343 | ₩52,831 | +2.71% | 38.6만 |
|---|
| 2026.03.20 | ₩52,094 | ₩52,724 | ₩48,829 | ₩50,525 | -3.01% | 45.4만 |
|---|
| 2026.03.19 | ₩50,807 | ₩52,878 | ₩49,761 | ₩52,429 | +3.19% | 31.7만 |
|---|
| 2026.03.18 | ₩53,126 | ₩54,132 | ₩52,134 | ₩52,429 | -1.31% | 31.2만 |
|---|
| 2026.03.17 | ₩53,475 | ₩54,702 | ₩52,630 | ₩53,810 | +0.63% | 41만 |
|---|
| 2026.03.16 | ₩53,998 | ₩54,829 | ₩53,167 | ₩54,239 | +0.45% | 48만 |
|---|
| 2026.03.13 | ₩52,201 | ₩54,320 | ₩50,887 | ₩51,323 | -1.68% | 55.2만 |
|---|
| 2026.03.12 | ₩51,021 | ₩51,222 | ₩49,211 | ₩50,901 | -0.24% | 34.4만 |
|---|
| 2026.03.11 | ₩50,901 | ₩53,804 | ₩50,773 | ₩52,188 | +2.53% | 43.3만 |
|---|
| 2026.03.10 | ₩50,270 | ₩51,651 | ₩49,761 | ₩50,096 | -0.35% | 89.7만 |
|---|
| 2026.03.09 | ₩47,642 | ₩50,471 | ₩46,864 | ₩50,056 | +5.07% | 66.3만 |
|---|
| 2026.03.06 | ₩50,686 | ₩51,625 | ₩48,031 | ₩48,366 | -4.58% | 104.8만 |
|---|
| 2026.03.05 | ₩53,904 | ₩54,682 | ₩50,682 | ₩52,630 | -2.36% | 59.6만 |
|---|
| 2026.03.04 | ₩52,738 | ₩55,929 | ₩52,738 | ₩55,245 | +4.75% | 98.2만 |
|---|
| 2026.03.03 | ₩51,598 | ₩52,241 | ₩49,613 | ₩50,793 | -1.56% | 53.4만 |
|---|
| 2026.03.02 | ₩51,745 | ₩55,465 | ₩51,619 | ₩54,213 | +4.77% | 38.4만 |
|---|
| 2026.02.27 | ₩54,829 | ₩55,379 | ₩52,161 | ₩53,475 | -2.47% | 64.7만 |
|---|
| 2026.02.26 | ₩56,465 | ₩57,484 | ₩54,729 | ₩56,546 | +0.14% | 38.2만 |
|---|
| 2026.02.25 | ₩58,597 | ₩59,228 | ₩56,506 | ₩56,774 | -3.11% | 49.9만 |
|---|
| 2026.02.24 | ₩52,738 | ₩57,738 | ₩52,094 | ₩57,270 | +8.59% | 38만 |
|---|
| 2026.02.23 | ₩50,954 | ₩53,596 | ₩50,447 | ₩53,314 | +4.63% | 28.2만 |
|---|
| 2026.02.20 | ₩53,824 | ₩55,607 | ₩51,244 | ₩52,087 | -3.23% | 44.4만 |
|---|
| 2026.02.19 | ₩52,215 | ₩54,693 | ₩51,343 | ₩54,561 | +4.49% | 26.4만 |
|---|
| 2026.02.18 | ₩53,153 | ₩55,547 | ₩52,644 | ₩53,690 | +1.01% | 46.1만 |
|---|
| 2026.02.17 | ₩54,119 | ₩54,722 | ₩52,027 | ₩53,636 | -0.89% | 33.3만 |
|---|
| 2026.02.13 | ₩54,454 | ₩57,632 | ₩52,831 | ₩55,433 | +1.80% | 67.2만 |
|---|
| 2026.02.12 | ₩56,278 | ₩56,412 | ₩52,724 | ₩53,770 | -4.46% | 37.1만 |
|---|
| 2026.02.11 | ₩57,712 | ₩57,887 | ₩53,931 | ₩55,835 | -3.25% | 40.9만 |
|---|
| 2026.02.10 | ₩58,034 | ₩59,670 | ₩57,149 | ₩57,149 | -1.52% | 39.9만 |
|---|
| 2026.02.09 | ₩54,025 | ₩59,226 | ₩53,676 | ₩58,772 | +8.79% | 54.2만 |
|---|
| 2026.02.06 | ₩50,284 | ₩54,709 | ₩49,556 | ₩54,213 | +7.81% | 112.7만 |
|---|
| 2026.02.05 | ₩51,625 | ₩53,837 | ₩46,918 | ₩47,240 | -8.49% | 215.4만 |
|---|
| 2026.02.04 | ₩59,080 | ₩59,241 | ₩51,440 | ₩54,025 | -8.56% | 132.1만 |
|---|
| 2026.02.03 | ₩61,011 | ₩62,513 | ₩56,961 | ₩60,743 | -0.44% | 47.6만 |
|---|
| 2026.02.02 | ₩58,571 | ₩61,681 | ₩57,511 | ₩59,590 | +1.74% | 152.3만 |
|---|
| 2026.01.30 | ₩63,894 | ₩64,564 | ₩59,523 | ₩60,421 | -5.44% | 138.6만 |
|---|
| 2026.01.29 | ₩67,555 | ₩67,555 | ₩62,821 | ₩65,355 | -3.26% | 69.3만 |
|---|
| 2026.01.28 | ₩68,641 | ₩69,740 | ₩66,962 | ₩68,882 | +0.35% | 52.3만 |
|---|
| 2026.01.27 | ₩63,143 | ₩68,641 | ₩62,566 | ₩68,252 | +8.09% | 100.9만 |
|---|
| 2026.01.26 | ₩65,396 | ₩65,885 | ₩62,043 | ₩62,459 | -4.49% | 80.7만 |
|---|
| 2026.01.23 | ₩62,902 | ₩67,917 | ₩60,515 | ₩65,892 | +4.75% | 62.2만 |
|---|
| 2026.01.22 | ₩65,128 | ₩66,375 | ₩62,687 | ₩62,928 | -3.38% | 63.4만 |
|---|
| 2026.01.21 | ₩65,744 | ₩68,340 | ₩60,488 | ₩64,243 | -2.28% | 103.8만 |
|---|
| 2026.01.20 | ₩65,275 | ₩67,487 | ₩63,197 | ₩64,645 | -0.97% | 94.5만 |
|---|
| 2026.01.16 | ₩64,444 | ₩69,439 | ₩64,216 | ₩68,466 | +6.24% | 99.6만 |
|---|
| 2026.01.15 | ₩66,133 | ₩66,468 | ₩63,277 | ₩64,336 | -2.72% | 45.5만 |
|---|
| 2026.01.14 | ₩65,744 | ₩66,844 | ₩63,693 | ₩65,624 | -0.18% | 63.8만 |
|---|
| 2026.01.13 | ₩64,792 | ₩66,113 | ₩63,492 | ₩65,530 | +1.14% | 55.7만 |
|---|
| 2026.01.12 | ₩59,952 | ₩64,149 | ₩59,456 | ₩63,733 | +6.31% | 38.7만 |
|---|
| 2026.01.09 | ₩60,703 | ₩63,559 | ₩59,811 | ₩60,367 | -0.55% | 72.4만 |
|---|
| 2026.01.08 | ₩57,806 | ₩61,051 | ₩57,377 | ₩59,670 | +3.22% | 69.8만 |
|---|
| 2026.01.07 | ₩59,844 | ₩60,488 | ₩58,034 | ₩58,081 | -2.95% | 45.1만 |
|---|
| 2026.01.06 | ₩61,105 | ₩61,856 | ₩57,384 | ₩60,327 | -1.27% | 80.4만 |
|---|
| 2026.01.05 | ₩58,772 | ₩62,070 | ₩58,115 | ₩61,628 | +4.86% | 132.1만 |
|---|
| 2026.01.02 | ₩52,483 | ₩56,532 | ₩51,745 | ₩56,385 | +7.43% | 79.3만 |
|---|
| 2025.12.31 | ₩51,598 | ₩52,456 | ₩50,733 | ₩51,316 | -0.55% | 31만 |
|---|
| 2025.12.30 | ₩53,006 | ₩53,556 | ₩51,169 | ₩51,316 | -3.19% | 27.2만 |
|---|
| 2025.12.29 | ₩52,309 | ₩55,245 | ₩52,309 | ₩52,791 | +0.92% | 42.5만 |
|---|
| 2025.12.26 | ₩56,143 | ₩56,143 | ₩53,180 | ₩53,301 | -5.06% | 42.3만 |
|---|
| 2025.12.24 | ₩55,111 | ₩56,291 | ₩54,776 | ₩56,063 | +1.73% | 16.5만 |
|---|
| 2025.12.23 | ₩55,218 | ₩57,082 | ₩55,004 | ₩55,661 | +0.80% | 43만 |
|---|
| 2025.12.22 | ₩57,156 | ₩58,658 | ₩56,224 | ₩56,559 | -1.04% | 55.8만 |
|---|
| 2025.12.19 | ₩51,853 | ₩55,460 | ₩51,765 | ₩55,111 | +6.28% | 86.1만 |
|---|
| 2025.12.18 | ₩51,377 | ₩52,858 | ₩49,881 | ₩50,270 | -2.15% | 53.9만 |
|---|
| 2025.12.17 | ₩52,845 | ₩53,971 | ₩48,688 | ₩48,956 | -7.36% | 85.1만 |
|---|
| 2025.12.16 | ₩50,378 | ₩51,826 | ₩48,864 | ₩51,437 | +2.10% | 90.1만 |
|---|
| 2025.12.15 | ₩57,069 | ₩57,256 | ₩50,675 | ₩50,860 | -10.88% | 84.1만 |
|---|
| 2025.12.12 | ₩61,386 | ₩63,042 | ₩57,002 | ₩57,310 | -6.64% | 54.2만 |
|---|
| 2025.12.11 | ₩60,287 | ₩62,198 | ₩58,088 | ₩62,137 | +3.07% | 80.1만 |
|---|
| 2025.12.10 | ₩62,888 | ₩64,214 | ₩60,989 | ₩61,561 | -2.11% | 52.6만 |
|---|
| 2025.12.09 | ₩61,118 | ₩65,744 | ₩61,118 | ₩63,599 | +4.06% | 46.9만 |
|---|
| 2025.12.08 | ₩62,070 | ₩62,861 | ₩60,220 | ₩62,258 | +0.30% | 39.3만 |
|---|
| 2025.12.05 | ₩62,607 | ₩62,607 | ₩60,098 | ₩61,051 | -2.48% | 51.4만 |
|---|
| 2025.12.04 | ₩60,260 | ₩63,852 | ₩59,583 | ₩63,411 | +5.23% | 54.9만 |
|---|
| 2025.12.03 | ₩58,745 | ₩61,118 | ₩57,511 | ₩60,971 | +3.79% | 40.8만 |
|---|
| 2025.12.02 | ₩63,760 | ₩64,363 | ₩58,423 | ₩58,571 | -8.14% | 64.1만 |
|---|
| 2025.12.01 | ₩61,118 | ₩64,228 | ₩60,716 | ₩63,371 | +3.69% | 66.1만 |
|---|
| 2025.11.28 | ₩63,867 | ₩65,992 | ₩63,612 | ₩64,940 | +1.68% | 54.3만 |
|---|
| 2025.11.26 | ₩60,300 | ₩62,768 | ₩58,188 | ₩61,842 | +2.56% | 70.9만 |
|---|
| 2025.11.25 | ₩56,398 | ₩58,959 | ₩54,132 | ₩58,530 | +3.78% | 67.6만 |
|---|
| 2025.11.24 | ₩52,295 | ₩57,981 | ₩52,295 | ₩57,820 | +10.56% | 88.8만 |
|---|
| 2025.11.21 | ₩50,981 | ₩52,496 | ₩47,870 | ₩51,008 | +0.05% | 123.5만 |
|---|
| 2025.11.20 | ₩58,597 | ₩60,944 | ₩51,906 | ₩51,973 | -11.30% | 130.3만 |
|---|
| 2025.11.19 | ₩56,345 | ₩58,638 | ₩53,395 | ₩54,172 | -3.86% | 72.6만 |
|---|
| 2025.11.18 | ₩53,998 | ₩57,659 | ₩53,341 | ₩56,090 | +3.87% | 99.4만 |
|---|
| 2025.11.17 | ₩53,837 | ₩56,733 | ₩53,140 | ₩54,870 | +1.92% | 90.1만 |
|---|
| 2025.11.14 | ₩52,939 | ₩57,887 | ₩52,056 | ₩54,360 | +2.68% | 88만 |
|---|
| 2025.11.13 | ₩60,689 | ₩61,856 | ₩55,781 | ₩56,278 | -7.27% | 170.5만 |
|---|
| 2025.11.12 | ₩68,346 | ₩68,507 | ₩62,687 | ₩64,001 | -6.36% | 160.6만 |
|---|
| 2025.11.11 | ₩69,995 | ₩70,183 | ₩66,120 | ₩67,112 | -4.12% | 85.2만 |
|---|
| 2025.11.10 | ₩77,759 | ₩78,644 | ₩71,752 | ₩71,845 | -7.60% | 76.3만 |
|---|
| 2025.11.07 | ₩72,663 | ₩74,836 | ₩68,949 | ₩73,870 | +1.66% | 121.9만 |
|---|
| 2025.11.06 | ₩82,626 | ₩82,626 | ₩75,506 | ₩75,828 | -8.23% | 83.9만 |
|---|
| 2025.11.05 | ₩80,213 | ₩84,276 | ₩79,180 | ₩83,377 | +3.95% | 82.6만 |
|---|
| 2025.11.04 | ₩77,303 | ₩84,329 | ₩75,493 | ₩78,362 | +1.37% | 118.5만 |
|---|
| 2025.11.03 | ₩85,107 | ₩87,333 | ₩79,214 | ₩82,412 | -3.17% | 96.8만 |
|---|
| 2025.10.31 | ₩78,966 | ₩79,770 | ₩75,211 | ₩76,954 | -2.55% | 40.9만 |
|---|
| 2025.10.30 | ₩75,600 | ₩78,925 | ₩74,661 | ₩76,042 | +0.59% | 40.6만 |
|---|
| 2025.10.29 | ₩80,186 | ₩81,513 | ₩76,109 | ₩78,644 | -1.92% | 79만 |
|---|
| 2025.10.28 | ₩81,433 | ₩85,026 | ₩79,475 | ₩79,757 | -2.06% | 92만 |
|---|
| 2025.10.27 | ₩82,197 | ₩82,626 | ₩79,489 | ₩81,580 | -0.75% | 87.6만 |
|---|
| 2025.10.24 | ₩76,646 | ₩80,065 | ₩75,774 | ₩79,958 | +4.32% | 90.7만 |
|---|
| 2025.10.23 | ₩69,485 | ₩73,817 | ₩68,949 | ₩72,435 | +4.25% | 91.8만 |
|---|
| 2025.10.22 | ₩72,288 | ₩75,794 | ₩65,396 | ₩68,815 | -4.80% | 195.3만 |
|---|
| 2025.10.21 | ₩78,818 | ₩79,006 | ₩73,736 | ₩75,104 | -4.71% | 72.9만 |
|---|
| 2025.10.20 | ₩82,774 | ₩84,235 | ₩79,529 | ₩80,146 | -3.18% | 83.8만 |
|---|
| 2025.10.17 | ₩74,795 | ₩78,201 | ₩73,548 | ₩78,081 | +4.39% | 105.5만 |
|---|
| 2025.10.16 | ₩88,218 | ₩88,218 | ₩79,153 | ₩79,556 | -9.82% | 142.3만 |
|---|
| 2025.10.15 | ₩89,250 | ₩91,027 | ₩84,223 | ₩88,365 | -0.99% | 125.5만 |
|---|
| 2025.10.14 | ₩79,100 | ₩88,318 | ₩75,560 | ₩85,536 | +8.14% | 137.1만 |
|---|
| 2025.10.13 | ₩78,443 | ₩82,331 | ₩75,926 | ₩81,607 | +4.03% | 107.4만 |
|---|
| 2025.10.10 | ₩81,326 | ₩85,536 | ₩73,200 | ₩74,205 | -8.76% | 220만 |
|---|