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 | ₩54,535 | ₩54,615 | ₩52,972 | ₩53,760 | -1.42% | 33만 |
| 2026.10.08 | ₩56,446 | ₩56,499 | ₩52,558 | ₩53,747 | -4.78% | 80.8만 |
| 2026.10.07 | ₩58,222 | ₩58,663 | ₩56,633 | ₩57,421 | -1.38% | 50.7만 |
| 2026.10.06 | ₩59,912 | ₩60,841 | ₩59,452 | ₩59,973 | +0.10% | 34.4만 |
| 2026.10.05 | ₩61,028 | ₩61,856 | ₩58,263 | ₩59,251 | -2.91% | 71.5만 |
| 2026.10.02 | ₩61,542 | ₩63,132 | ₩59,745 | ₩60,574 | -1.57% | 55.5만 |
| 2026.10.01 | ₩60,280 | ₩60,333 | ₩57,621 | ₩59,371 | -1.51% | 63.6만 |
| 2026.09.30 | ₩62,885 | ₩62,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,026 |
| -4.55% |
| 57.1만 |
| 2026.09.29 | ₩62,818 | ₩63,713 | ₩61,362 | ₩61,629 | -1.89% | 69.7만 |
|---|
| 2026.09.28 | ₩63,593 | ₩64,417 | ₩61,683 | ₩61,803 | -2.82% | 46.2만 |
|---|
| 2026.09.25 | ₩66,960 | ₩67,147 | ₩63,780 | ₩64,421 | -3.79% | 70.9만 |
|---|
| 2026.09.24 | ₩65,410 | ₩67,948 | ₩65,103 | ₩66,559 | +1.76% | 44.2만 |
|---|
| 2026.09.23 | ₩68,603 | ₩69,137 | ₩66,412 | ₩66,519 | -3.04% | 40.3만 |
|---|
| 2026.09.22 | ₩67,421 | ₩70,387 | ₩67,280 | ₩69,137 | +2.55% | 55.2만 |
|---|
| 2026.09.21 | ₩68,069 | ₩69,164 | ₩66,880 | ₩68,055 | -0.02% | 66.7만 |
|---|
| 2026.09.18 | ₩63,019 | ₩66,161 | ₩62,030 | ₩66,132 | +4.94% | 33.5만 |
|---|
| 2026.09.17 | ₩62,805 | ₩63,453 | ₩59,705 | ₩61,723 | -1.72% | 41.8만 |
|---|
| 2026.09.16 | ₩58,677 | ₩61,015 | ₩58,329 | ₩59,532 | +1.46% | 44만 |
|---|
| 2026.09.15 | ₩59,452 | ₩59,826 | ₩57,194 | ₩57,541 | -3.21% | 37.4만 |
|---|
| 2026.09.14 | ₩58,824 | ₩61,496 | ₩58,289 | ₩59,946 | +1.91% | 92.3만 |
|---|
| 2026.09.11 | ₩62,204 | ₩64,274 | ₩61,429 | ₩62,872 | +1.07% | 24.4만 |
|---|
| 2026.09.10 | ₩61,522 | ₩62,938 | ₩60,494 | ₩60,894 | -1.02% | 42.7만 |
|---|
| 2026.09.09 | ₩66,693 | ₩67,240 | ₩63,700 | ₩63,900 | -4.19% | 46.6만 |
|---|
| 2026.09.08 | ₩64,421 | ₩68,042 | ₩64,007 | ₩66,486 | +3.20% | 108.5만 |
|---|
| 2026.09.04 | ₩61,068 | ₩63,446 | ₩61,055 | ₩63,433 | +3.87% | 101만 |
|---|
| 2026.09.03 | ₩57,087 | ₩61,836 | ₩56,472 | ₩61,496 | +7.72% | 81.3만 |
|---|
| 2026.09.02 | ₩54,388 | ₩57,154 | ₩54,094 | ₩56,833 | +4.50% | 52.1만 |
|---|
| 2026.09.01 | ₩55,738 | ₩56,158 | ₩54,535 | ₩55,150 | -1.05% | 42.7만 |
|---|
| 2026.08.31 | ₩57,154 | ₩57,461 | ₩55,778 | ₩57,448 | +0.51% | 34.4만 |
|---|
| 2026.08.28 | ₩60,908 | ₩60,921 | ₩56,566 | ₩57,047 | -6.34% | 124.7만 |
|---|
| 2026.08.27 | ₩62,658 | ₩64,555 | ₩61,883 | ₩62,070 | -0.94% | 113.9만 |
|---|
| 2026.08.26 | ₩61,496 | ₩62,124 | ₩59,959 | ₩60,333 | -1.89% | 59.9만 |
|---|
| 2026.08.25 | ₩60,387 | ₩62,845 | ₩59,919 | ₩62,458 | +3.43% | 82.7만 |
|---|
| 2026.08.24 | ₩59,986 | ₩61,282 | ₩58,743 | ₩59,619 | -0.61% | 107만 |
|---|
| 2026.08.21 | ₩64,515 | ₩65,931 | ₩60,120 | ₩61,095 | -5.30% | 69.4만 |
|---|
| 2026.08.20 | ₩61,095 | ₩62,845 | ₩60,440 | ₩62,685 | +2.60% | 54.6만 |
|---|
| 2026.08.19 | ₩60,507 | ₩61,562 | ₩56,699 | ₩60,333 | -0.29% | 86.9만 |
|---|
| 2026.08.18 | ₩64,782 | ₩66,212 | ₩60,667 | ₩61,202 | -5.53% | 58.8만 |
|---|
| 2026.08.17 | ₩66,065 | ₩68,029 | ₩65,210 | ₩66,973 | +1.38% | 31만 |
|---|
| 2026.08.14 | ₩62,551 | ₩65,610 | ₩62,277 | ₩64,983 | +3.89% | 17.6만 |
|---|
| 2026.08.13 | ₩65,985 | ₩68,109 | ₩63,005 | ₩63,206 | -4.21% | 59.9만 |
|---|
| 2026.08.12 | ₩67,147 | ₩67,855 | ₩64,496 | ₩65,838 | -1.95% | 63만 |
|---|
| 2026.08.11 | ₩63,820 | ₩64,635 | ₩61,990 | ₩62,297 | -2.39% | 41.1만 |
|---|
| 2026.08.10 | ₩64,702 | ₩64,929 | ₩60,734 | ₩60,814 | -6.01% | 53.6만 |
|---|
| 2026.08.07 | ₩67,214 | ₩68,122 | ₩62,351 | ₩64,662 | -3.80% | 64.4만 |
|---|
| 2026.08.06 | ₩64,796 | ₩68,217 | ₩64,041 | ₩64,742 | -0.08% | 27.1만 |
|---|
| 2026.08.05 | ₩70,473 | ₩72,210 | ₩66,920 | ₩67,107 | -4.78% | 57.1만 |
|---|
| 2026.08.04 | ₩70,567 | ₩73,426 | ₩69,966 | ₩70,473 | -0.13% | 80.6만 |
|---|
| 2026.08.03 | ₩67,895 | ₩74,441 | ₩65,490 | ₩73,145 | +7.73% | 61.4만 |
|---|
| 2026.07.31 | ₩73,867 | ₩74,274 | ₩67,868 | ₩68,750 | -6.93% | 81.7만 |
|---|
| 2026.07.30 | ₩63,166 | ₩71,315 | ₩62,698 | ₩70,634 | +11.82% | 81.6만 |
|---|
| 2026.07.29 | ₩65,170 | ₩65,664 | ₩57,399 | ₩57,848 | -11.23% | 94.2만 |
|---|
| 2026.07.28 | ₩66,693 | ₩66,693 | ₩61,990 | ₩65,731 | -1.44% | 91.8만 |
|---|
| 2026.07.27 | ₩73,413 | ₩73,413 | ₩67,013 | ₩68,830 | -6.24% | 64.1만 |
|---|
| 2026.07.24 | ₩77,180 | ₩77,474 | ₩71,382 | ₩71,596 | -7.24% | 49.7만 |
|---|
| 2026.07.23 | ₩75,056 | ₩80,841 | ₩75,056 | ₩77,848 | +3.72% | 72만 |
|---|
| 2026.07.22 | ₩73,680 | ₩77,755 | ₩73,573 | ₩76,365 | +3.64% | 31.3만 |
|---|
| 2026.07.21 | ₩72,825 | ₩76,819 | ₩72,745 | ₩74,962 | +2.94% | 83.1만 |
|---|
| 2026.07.20 | ₩67,187 | ₩71,676 | ₩66,519 | ₩70,407 | +4.79% | 52.6만 |
|---|
| 2026.07.17 | ₩61,536 | ₩65,183 | ₩59,639 | ₩63,553 | +3.28% | 50.2만 |
|---|
| 2026.07.16 | ₩68,296 | ₩68,643 | ₩63,513 | ₩64,261 | -5.91% | 64.6만 |
|---|
| 2026.07.15 | ₩70,901 | ₩72,451 | ₩67,521 | ₩70,807 | -0.13% | 36.8만 |
|---|
| 2026.07.14 | ₩72,758 | ₩73,653 | ₩68,469 | ₩69,779 | -4.09% | 44.2만 |
|---|
| 2026.07.13 | ₩72,077 | ₩73,867 | ₩68,329 | ₩69,832 | -3.11% | 29.9만 |
|---|
| 2026.07.10 | ₩77,047 | ₩77,268 | ₩72,731 | ₩74,147 | -3.76% | 26.7만 |
|---|
| 2026.07.09 | ₩76,325 | ₩78,583 | ₩75,230 | ₩76,399 | +0.10% | 35.2만 |
|---|
| 2026.07.08 | ₩69,618 | ₩73,747 | ₩69,578 | ₩73,653 | +5.80% | 63.7만 |
|---|
| 2026.07.07 | ₩73,439 | ₩73,560 | ₩68,162 | ₩70,313 | -4.26% | 74.4만 |
|---|
| 2026.07.06 | ₩73,773 | ₩78,536 | ₩73,773 | ₩75,457 | +2.28% | 79.9만 |
|---|
| 2026.07.02 | ₩78,596 | ₩79,425 | ₩69,792 | ₩71,061 | -9.59% | 103.4만 |
|---|
| 2026.07.01 | ₩81,201 | ₩81,342 | ₩75,978 | ₩78,516 | -3.31% | 172.5만 |
|---|
| 2026.06.30 | ₩83,820 | ₩85,223 | ₩82,150 | ₩84,261 | +0.53% | 40.5만 |
|---|
| 2026.06.29 | ₩89,605 | ₩90,206 | ₩80,667 | ₩85,103 | -5.02% | 81.7만 |
|---|
| 2026.06.26 | ₩84,394 | ₩88,549 | ₩81,829 | ₩87,815 | +4.05% | 56.2만 |
|---|
| 2026.06.25 | ₩91,996 | ₩92,931 | ₩83,433 | ₩86,746 | -5.71% | 84.8만 |
|---|
| 2026.06.24 | ₩95,390 | ₩95,390 | ₩86,038 | ₩89,191 | -6.50% | 90.9만 |
|---|
| 2026.06.23 | ₩90,447 | ₩98,422 | ₩89,511 | ₩94,829 | +4.84% | 48.9만 |
|---|
| 2026.06.22 | ₩97,728 | ₩102,791 | ₩95,817 | ₩96,165 | -1.60% | 68.3만 |
|---|
| 2026.06.18 | ₩95,550 | ₩97,541 | ₩92,304 | ₩96,325 | +0.81% | 90.9만 |
|---|
| 2026.06.17 | ₩92,357 | ₩96,853 | ₩91,408 | ₩91,836 | -0.56% | 66.4만 |
|---|
| 2026.06.16 | ₩91,636 | ₩95,864 | ₩91,382 | ₩92,531 | +0.98% | 74.5만 |
|---|
| 2026.06.15 | ₩92,985 | ₩94,508 | ₩91,235 | ₩92,197 | -0.85% | 69.5만 |
|---|
| 2026.06.12 | ₩85,797 | ₩91,261 | ₩85,477 | ₩88,135 | +2.73% | 52.6만 |
|---|
| 2026.06.11 | ₩79,211 | ₩85,984 | ₩78,676 | ₩85,396 | +7.81% | 40.5만 |
|---|
| 2026.06.10 | ₩83,419 | ₩86,385 | ₩79,211 | ₩79,331 | -4.90% | 48만 |
|---|
| 2026.06.09 | ₩90,206 | ₩92,183 | ₩80,026 | ₩84,341 | -6.50% | 100만 |
|---|
| 2026.06.08 | ₩85,330 | ₩88,656 | ₩83,660 | ₩87,841 | +2.94% | 44.6만 |
|---|
| 2026.06.05 | ₩88,803 | ₩88,843 | ₩78,650 | ₩82,284 | -7.34% | 216.3만 |
|---|
| 2026.06.04 | ₩90,727 | ₩94,454 | ₩88,990 | ₩92,664 | +2.14% | 56.3만 |
|---|
| 2026.06.03 | ₩96,953 | ₩99,244 | ₩93,452 | ₩94,475 | -2.56% | 54.4만 |
|---|
| 2026.06.02 | ₩94,855 | ₩99,037 | ₩94,735 | ₩95,537 | +0.72% | 79.5만 |
|---|
| 2026.06.01 | ₩89,605 | ₩96,652 | ₩87,761 | ₩94,535 | +5.50% | 95.9만 |
|---|
| 2026.05.29 | ₩92,170 | ₩92,170 | ₩87,307 | ₩90,968 | -1.30% | 56.7만 |
|---|
| 2026.05.28 | ₩91,489 | ₩93,680 | ₩89,632 | ₩92,531 | +1.14% | 89.5만 |
|---|
| 2026.05.27 | ₩87,307 | ₩92,517 | ₩84,755 | ₩91,916 | +5.28% | 73.7만 |
|---|
| 2026.05.26 | ₩86,265 | ₩88,495 | ₩85,223 | ₩86,612 | +0.40% | 61.2만 |
|---|
| 2026.05.22 | ₩82,043 | ₩84,274 | ₩80,680 | ₩82,738 | +0.85% | 39.7만 |
|---|
| 2026.05.21 | ₩77,514 | ₩82,350 | ₩77,487 | ₩82,284 | +6.15% | 41.1만 |
|---|
| 2026.05.20 | ₩74,815 | ₩77,808 | ₩73,787 | ₩76,579 | +2.36% | 66.5만 |
|---|
| 2026.05.19 | ₩72,411 | ₩74,094 | ₩69,322 | ₩73,279 | +1.20% | 39.1만 |
|---|
| 2026.05.18 | ₩77,434 | ₩77,434 | ₩71,395 | ₩74,214 | -4.16% | 109.5만 |
|---|
| 2026.05.15 | ₩78,783 | ₩79,091 | ₩75,550 | ₩76,432 | -2.98% | 58.3만 |
|---|
| 2026.05.14 | ₩78,717 | ₩83,259 | ₩77,821 | ₩82,230 | +4.46% | 85.7만 |
|---|
| 2026.05.13 | ₩78,022 | ₩80,159 | ₩75,483 | ₩78,663 | +0.82% | 38.4만 |
|---|
| 2026.05.12 | ₩76,151 | ₩77,755 | ₩72,571 | ₩77,127 | +1.28% | 38만 |
|---|
| 2026.05.11 | ₩75,296 | ₩81,743 | ₩73,626 | ₩78,115 | +3.74% | 43.1만 |
|---|
| 2026.05.08 | ₩79,719 | ₩80,106 | ₩75,624 | ₩77,514 | -2.77% | 69.8만 |
|---|
| 2026.05.07 | ₩78,917 | ₩79,097 | ₩74,468 | ₩76,913 | -2.54% | 61.6만 |
|---|
| 2026.05.06 | ₩76,742 | ₩81,268 | ₩76,742 | ₩81,175 | +5.78% | 122.3만 |
|---|
| 2026.05.05 | ₩68,937 | ₩73,773 | ₩68,095 | ₩73,666 | +6.86% | 83.9만 |
|---|
| 2026.05.04 | ₩64,796 | ₩67,948 | ₩64,775 | ₩67,467 | +4.12% | 54.9만 |
|---|
| 2026.05.01 | ₩65,276 | ₩66,933 | ₩64,248 | ₩64,381 | -1.37% | 33.8만 |
|---|
| 2026.04.30 | ₩62,057 | ₩65,023 | ₩61,963 | ₩64,355 | +3.70% | 35.3만 |
|---|
| 2026.04.29 | ₩62,431 | ₩62,431 | ₩59,585 | ₩60,627 | -2.89% | 42.2만 |
|---|
| 2026.04.28 | ₩62,738 | ₩63,513 | ₩60,494 | ₩62,230 | -0.81% | 54.2만 |
|---|
| 2026.04.27 | ₩66,466 | ₩67,200 | ₩64,101 | ₩65,544 | -1.39% | 50.5만 |
|---|
| 2026.04.24 | ₩68,670 | ₩69,672 | ₩65,971 | ₩66,292 | -3.46% | 59만 |
|---|
| 2026.04.23 | ₩66,626 | ₩70,046 | ₩65,464 | ₩67,040 | +0.62% | 34만 |
|---|
| 2026.04.22 | ₩65,624 | ₩67,381 | ₩65,624 | ₩66,906 | +1.95% | 42.1만 |
|---|
| 2026.04.21 | ₩66,826 | ₩66,960 | ₩63,085 | ₩63,433 | -5.08% | 41.6만 |
|---|
| 2026.04.20 | ₩64,341 | ₩66,479 | ₩64,208 | ₩66,038 | +2.64% | 36.1만 |
|---|
| 2026.04.17 | ₩63,981 | ₩65,711 | ₩62,284 | ₩65,557 | +2.46% | 48.2만 |
|---|
| 2026.04.16 | ₩63,500 | ₩63,500 | ₩59,760 | ₩62,230 | -2.00% | 56.8만 |
|---|
| 2026.04.15 | ₩62,778 | ₩63,232 | ₩61,055 | ₩63,192 | +0.66% | 54.7만 |
|---|
| 2026.04.14 | ₩61,602 | ₩64,483 | ₩61,482 | ₩63,500 | +3.08% | 52.1만 |
|---|
| 2026.04.13 | ₩55,056 | ₩59,906 | ₩54,776 | ₩59,665 | +8.37% | 89.3만 |
|---|
| 2026.04.10 | ₩55,764 | ₩58,075 | ₩55,764 | ₩56,365 | +1.08% | 31.4만 |
|---|
| 2026.04.09 | ₩53,400 | ₩56,499 | ₩53,306 | ₩55,257 | +3.48% | 84.4만 |
|---|
| 2026.04.08 | ₩53,974 | ₩54,589 | ₩51,890 | ₩54,121 | +0.27% | 55.5만 |
|---|
| 2026.04.07 | ₩48,082 | ₩50,273 | ₩47,027 | ₩50,193 | +4.39% | 36.1만 |
|---|
| 2026.04.06 | ₩47,962 | ₩49,719 | ₩47,962 | ₩49,031 | +2.23% | 26.5만 |
|---|
| 2026.04.02 | ₩44,382 | ₩47,815 | ₩44,048 | ₩47,775 | +7.65% | 37.3만 |
|---|
| 2026.04.01 | ₩47,374 | ₩48,176 | ₩46,319 | ₩46,573 | -1.69% | 38만 |
|---|
| 2026.03.31 | ₩44,248 | ₩46,653 | ₩43,360 | ₩46,519 | +5.13% | 49.9만 |
|---|
| 2026.03.30 | ₩47,935 | ₩48,044 | ₩42,471 | ₩43,193 | -9.89% | 46.3만 |
|---|
| 2026.03.27 | ₩48,830 | ₩48,830 | ₩46,225 | ₩47,013 | -3.72% | 42.9만 |
|---|
| 2026.03.26 | ₩52,371 | ₩52,825 | ₩49,191 | ₩49,539 | -5.41% | 80.1만 |
|---|
| 2026.03.25 | ₩53,880 | ₩55,243 | ₩52,765 | ₩53,840 | -0.07% | 37.9만 |
|---|
| 2026.03.24 | ₩52,304 | ₩53,266 | ₩50,581 | ₩51,930 | -0.72% | 31.8만 |
|---|
| 2026.03.23 | ₩51,249 | ₩54,321 | ₩51,155 | ₩52,638 | +2.71% | 38.6만 |
|---|
| 2026.03.20 | ₩51,903 | ₩52,531 | ₩48,650 | ₩50,340 | -3.01% | 45.4만 |
|---|
| 2026.03.19 | ₩50,621 | ₩52,685 | ₩49,579 | ₩52,237 | +3.19% | 31.7만 |
|---|
| 2026.03.18 | ₩52,932 | ₩53,934 | ₩51,943 | ₩52,237 | -1.31% | 31.2만 |
|---|
| 2026.03.17 | ₩53,279 | ₩54,502 | ₩52,438 | ₩53,613 | +0.63% | 41만 |
|---|
| 2026.03.16 | ₩53,800 | ₩54,629 | ₩52,972 | ₩54,041 | +0.45% | 48만 |
|---|
| 2026.03.13 | ₩52,010 | ₩54,121 | ₩50,701 | ₩51,135 | -1.68% | 55.2만 |
|---|
| 2026.03.12 | ₩50,834 | ₩51,035 | ₩49,031 | ₩50,714 | -0.24% | 34.4만 |
|---|
| 2026.03.11 | ₩50,714 | ₩53,607 | ₩50,587 | ₩51,997 | +2.53% | 43.3만 |
|---|
| 2026.03.10 | ₩50,086 | ₩51,462 | ₩49,579 | ₩49,913 | -0.35% | 89.7만 |
|---|
| 2026.03.09 | ₩47,468 | ₩50,287 | ₩46,693 | ₩49,873 | +5.07% | 66.3만 |
|---|
| 2026.03.06 | ₩50,500 | ₩51,436 | ₩47,855 | ₩48,189 | -4.58% | 104.8만 |
|---|
| 2026.03.05 | ₩53,707 | ₩54,482 | ₩50,496 | ₩52,438 | -2.36% | 59.6만 |
|---|
| 2026.03.04 | ₩52,544 | ₩55,724 | ₩52,544 | ₩55,043 | +4.75% | 98.2만 |
|---|
| 2026.03.03 | ₩51,409 | ₩52,050 | ₩49,432 | ₩50,607 | -1.56% | 53.4만 |
|---|
| 2026.03.02 | ₩51,556 | ₩55,262 | ₩51,430 | ₩54,014 | +4.77% | 38.4만 |
|---|
| 2026.02.27 | ₩54,629 | ₩55,176 | ₩51,970 | ₩53,279 | -2.47% | 64.7만 |
|---|
| 2026.02.26 | ₩56,259 | ₩57,274 | ₩54,528 | ₩56,339 | +0.14% | 38.2만 |
|---|
| 2026.02.25 | ₩58,383 | ₩59,011 | ₩56,299 | ₩56,566 | -3.11% | 49.9만 |
|---|
| 2026.02.24 | ₩52,544 | ₩57,526 | ₩51,903 | ₩57,060 | +8.59% | 38만 |
|---|
| 2026.02.23 | ₩50,768 | ₩53,400 | ₩50,263 | ₩53,119 | +4.63% | 28.2만 |
|---|
| 2026.02.20 | ₩53,627 | ₩55,404 | ₩51,056 | ₩51,897 | -3.23% | 44.4만 |
|---|
| 2026.02.19 | ₩52,023 | ₩54,492 | ₩51,155 | ₩54,361 | +4.49% | 26.4만 |
|---|
| 2026.02.18 | ₩52,959 | ₩55,343 | ₩52,451 | ₩53,493 | +1.01% | 46.1만 |
|---|
| 2026.02.17 | ₩53,921 | ₩54,522 | ₩51,836 | ₩53,440 | -0.89% | 33.3만 |
|---|
| 2026.02.13 | ₩54,255 | ₩57,421 | ₩52,638 | ₩55,230 | +1.80% | 67.2만 |
|---|
| 2026.02.12 | ₩56,072 | ₩56,205 | ₩52,531 | ₩53,573 | -4.46% | 37.1만 |
|---|
| 2026.02.11 | ₩57,501 | ₩57,675 | ₩53,734 | ₩55,631 | -3.25% | 40.9만 |
|---|
| 2026.02.10 | ₩57,822 | ₩59,452 | ₩56,940 | ₩56,940 | -1.52% | 39.9만 |
|---|
| 2026.02.09 | ₩53,827 | ₩59,009 | ₩53,480 | ₩58,556 | +8.79% | 54.2만 |
|---|
| 2026.02.06 | ₩50,100 | ₩54,508 | ₩49,374 | ₩54,014 | +7.81% | 112.7만 |
|---|
| 2026.02.05 | ₩51,436 | ₩53,640 | ₩46,746 | ₩47,067 | -8.49% | 215.4만 |
|---|
| 2026.02.04 | ₩58,864 | ₩59,024 | ₩51,251 | ₩53,827 | -8.56% | 132.1만 |
|---|
| 2026.02.03 | ₩60,788 | ₩62,284 | ₩56,753 | ₩60,520 | -0.44% | 47.6만 |
|---|
| 2026.02.02 | ₩58,356 | ₩61,456 | ₩57,301 | ₩59,371 | +1.74% | 152.3만 |
|---|
| 2026.01.30 | ₩63,660 | ₩64,328 | ₩59,305 | ₩60,200 | -5.44% | 138.6만 |
|---|
| 2026.01.29 | ₩67,307 | ₩67,307 | ₩62,591 | ₩65,116 | -3.26% | 69.3만 |
|---|
| 2026.01.28 | ₩68,389 | ₩69,485 | ₩66,717 | ₩68,630 | +0.35% | 52.3만 |
|---|
| 2026.01.27 | ₩62,912 | ₩68,389 | ₩62,337 | ₩68,002 | +8.09% | 100.9만 |
|---|
| 2026.01.26 | ₩65,156 | ₩65,644 | ₩61,816 | ₩62,230 | -4.49% | 80.7만 |
|---|
| 2026.01.23 | ₩62,671 | ₩67,668 | ₩60,293 | ₩65,651 | +4.75% | 62.2만 |
|---|
| 2026.01.22 | ₩64,889 | ₩66,132 | ₩62,458 | ₩62,698 | -3.38% | 63.4만 |
|---|
| 2026.01.21 | ₩65,504 | ₩68,090 | ₩60,267 | ₩64,007 | -2.28% | 103.8만 |
|---|
| 2026.01.20 | ₩65,036 | ₩67,240 | ₩62,965 | ₩64,408 | -0.97% | 94.5만 |
|---|
| 2026.01.16 | ₩64,208 | ₩69,184 | ₩63,981 | ₩68,216 | +6.24% | 99.6만 |
|---|
| 2026.01.15 | ₩65,891 | ₩66,225 | ₩63,045 | ₩64,101 | -2.72% | 45.5만 |
|---|
| 2026.01.14 | ₩65,504 | ₩66,599 | ₩63,460 | ₩65,383 | -0.18% | 63.8만 |
|---|
| 2026.01.13 | ₩64,555 | ₩65,871 | ₩63,259 | ₩65,290 | +1.14% | 55.7만 |
|---|
| 2026.01.12 | ₩59,732 | ₩63,914 | ₩59,238 | ₩63,500 | +6.31% | 38.7만 |
|---|
| 2026.01.09 | ₩60,480 | ₩63,326 | ₩59,592 | ₩60,146 | -0.55% | 72.4만 |
|---|
| 2026.01.08 | ₩57,595 | ₩60,828 | ₩57,167 | ₩59,452 | +3.22% | 69.8만 |
|---|
| 2026.01.07 | ₩59,625 | ₩60,267 | ₩57,822 | ₩57,868 | -2.95% | 45.1만 |
|---|
| 2026.01.06 | ₩60,881 | ₩61,629 | ₩57,174 | ₩60,106 | -1.27% | 80.4만 |
|---|
| 2026.01.05 | ₩58,556 | ₩61,843 | ₩57,902 | ₩61,402 | +4.86% | 132.1만 |
|---|
| 2026.01.02 | ₩52,291 | ₩56,325 | ₩51,556 | ₩56,178 | +7.43% | 79.3만 |
|---|
| 2025.12.31 | ₩51,409 | ₩52,264 | ₩50,547 | ₩51,128 | -0.55% | 31만 |
|---|
| 2025.12.30 | ₩52,812 | ₩53,359 | ₩50,981 | ₩51,128 | -3.19% | 27.2만 |
|---|
| 2025.12.29 | ₩52,117 | ₩55,043 | ₩52,117 | ₩52,598 | +0.92% | 42.5만 |
|---|
| 2025.12.26 | ₩55,938 | ₩55,938 | ₩52,985 | ₩53,106 | -5.06% | 42.3만 |
|---|
| 2025.12.24 | ₩54,909 | ₩56,085 | ₩54,575 | ₩55,858 | +1.73% | 16.5만 |
|---|
| 2025.12.23 | ₩55,016 | ₩56,873 | ₩54,802 | ₩55,457 | +0.80% | 43만 |
|---|
| 2025.12.22 | ₩56,947 | ₩58,443 | ₩56,018 | ₩56,352 | -1.04% | 55.8만 |
|---|
| 2025.12.19 | ₩51,663 | ₩55,257 | ₩51,576 | ₩54,909 | +6.28% | 86.1만 |
|---|
| 2025.12.18 | ₩51,188 | ₩52,665 | ₩49,699 | ₩50,086 | -2.15% | 53.9만 |
|---|
| 2025.12.17 | ₩52,651 | ₩53,774 | ₩48,510 | ₩48,777 | -7.36% | 85.1만 |
|---|
| 2025.12.16 | ₩50,193 | ₩51,636 | ₩48,685 | ₩51,249 | +2.10% | 90.1만 |
|---|
| 2025.12.15 | ₩56,860 | ₩57,047 | ₩50,490 | ₩50,674 | -10.88% | 84.1만 |
|---|
| 2025.12.12 | ₩61,162 | ₩62,812 | ₩56,793 | ₩57,100 | -6.64% | 54.2만 |
|---|
| 2025.12.11 | ₩60,066 | ₩61,970 | ₩57,875 | ₩61,910 | +3.07% | 80.1만 |
|---|
| 2025.12.10 | ₩62,658 | ₩63,979 | ₩60,766 | ₩61,335 | -2.11% | 52.6만 |
|---|
| 2025.12.09 | ₩60,894 | ₩65,504 | ₩60,894 | ₩63,366 | +4.06% | 46.9만 |
|---|
| 2025.12.08 | ₩61,843 | ₩62,631 | ₩59,999 | ₩62,030 | +0.30% | 39.3만 |
|---|
| 2025.12.05 | ₩62,377 | ₩62,377 | ₩59,878 | ₩60,828 | -2.48% | 51.4만 |
|---|
| 2025.12.04 | ₩60,039 | ₩63,619 | ₩59,365 | ₩63,179 | +5.23% | 54.9만 |
|---|
| 2025.12.03 | ₩58,530 | ₩60,894 | ₩57,301 | ₩60,747 | +3.79% | 40.8만 |
|---|
| 2025.12.02 | ₩63,526 | ₩64,128 | ₩58,209 | ₩58,356 | -8.14% | 64.1만 |
|---|
| 2025.12.01 | ₩60,894 | ₩63,993 | ₩60,494 | ₩63,139 | +3.69% | 66.1만 |
|---|
| 2025.11.28 | ₩63,633 | ₩65,751 | ₩63,379 | ₩64,702 | +1.68% | 54.3만 |
|---|
| 2025.11.26 | ₩60,079 | ₩62,538 | ₩57,975 | ₩61,616 | +2.56% | 70.9만 |
|---|
| 2025.11.25 | ₩56,192 | ₩58,743 | ₩53,934 | ₩58,316 | +3.78% | 67.6만 |
|---|
| 2025.11.24 | ₩52,104 | ₩57,768 | ₩52,104 | ₩57,608 | +10.56% | 88.8만 |
|---|
| 2025.11.21 | ₩50,794 | ₩52,304 | ₩47,695 | ₩50,821 | +0.05% | 123.5만 |
|---|
| 2025.11.20 | ₩58,383 | ₩60,721 | ₩51,716 | ₩51,783 | -11.30% | 130.3만 |
|---|
| 2025.11.19 | ₩56,138 | ₩58,423 | ₩53,199 | ₩53,974 | -3.86% | 72.6만 |
|---|
| 2025.11.18 | ₩53,800 | ₩57,448 | ₩53,146 | ₩55,884 | +3.87% | 99.4만 |
|---|
| 2025.11.17 | ₩53,640 | ₩56,526 | ₩52,945 | ₩54,669 | +1.92% | 90.1만 |
|---|
| 2025.11.14 | ₩52,745 | ₩57,675 | ₩51,866 | ₩54,161 | +2.68% | 88만 |
|---|
| 2025.11.13 | ₩60,467 | ₩61,629 | ₩55,577 | ₩56,072 | -7.27% | 170.5만 |
|---|
| 2025.11.12 | ₩68,095 | ₩68,256 | ₩62,458 | ₩63,767 | -6.36% | 160.6만 |
|---|
| 2025.11.11 | ₩69,739 | ₩69,926 | ₩65,878 | ₩66,866 | -4.12% | 85.2만 |
|---|
| 2025.11.10 | ₩77,474 | ₩78,356 | ₩71,489 | ₩71,582 | -7.60% | 76.3만 |
|---|
| 2025.11.07 | ₩72,397 | ₩74,562 | ₩68,697 | ₩73,600 | +1.66% | 121.9만 |
|---|
| 2025.11.06 | ₩82,324 | ₩82,324 | ₩75,230 | ₩75,550 | -8.23% | 83.9만 |
|---|
| 2025.11.05 | ₩79,919 | ₩83,967 | ₩78,890 | ₩83,072 | +3.95% | 82.6만 |
|---|
| 2025.11.04 | ₩77,020 | ₩84,020 | ₩75,216 | ₩78,075 | +1.37% | 118.5만 |
|---|
| 2025.11.03 | ₩84,795 | ₩87,013 | ₩78,924 | ₩82,110 | -3.17% | 96.8만 |
|---|
| 2025.10.31 | ₩78,676 | ₩79,478 | ₩74,936 | ₩76,672 | -2.55% | 40.9만 |
|---|
| 2025.10.30 | ₩75,323 | ₩78,636 | ₩74,388 | ₩75,764 | +0.59% | 40.6만 |
|---|
| 2025.10.29 | ₩79,892 | ₩81,215 | ₩75,831 | ₩78,356 | -1.92% | 79만 |
|---|
| 2025.10.28 | ₩81,135 | ₩84,715 | ₩79,184 | ₩79,465 | -2.06% | 92만 |
|---|
| 2025.10.27 | ₩81,896 | ₩82,324 | ₩79,197 | ₩81,282 | -0.75% | 87.6만 |
|---|
| 2025.10.24 | ₩76,365 | ₩79,772 | ₩75,497 | ₩79,665 | +4.32% | 90.7만 |
|---|
| 2025.10.23 | ₩69,231 | ₩73,546 | ₩68,697 | ₩72,170 | +4.25% | 91.8만 |
|---|
| 2025.10.22 | ₩72,023 | ₩75,517 | ₩65,156 | ₩68,563 | -4.80% | 195.3만 |
|---|
| 2025.10.21 | ₩78,529 | ₩78,717 | ₩73,466 | ₩74,829 | -4.71% | 72.9만 |
|---|
| 2025.10.20 | ₩82,471 | ₩83,927 | ₩79,238 | ₩79,852 | -3.18% | 83.8만 |
|---|
| 2025.10.17 | ₩74,522 | ₩77,915 | ₩73,279 | ₩77,795 | +4.39% | 105.5만 |
|---|
| 2025.10.16 | ₩87,895 | ₩87,895 | ₩78,863 | ₩79,264 | -9.82% | 142.3만 |
|---|
| 2025.10.15 | ₩88,923 | ₩90,694 | ₩83,915 | ₩88,042 | -0.99% | 125.5만 |
|---|
| 2025.10.14 | ₩78,810 | ₩87,995 | ₩75,283 | ₩85,223 | +8.14% | 137.1만 |
|---|
| 2025.10.13 | ₩78,155 | ₩82,030 | ₩75,648 | ₩81,308 | +4.03% | 107.4만 |
|---|
| 2025.10.10 | ₩81,028 | ₩85,223 | ₩72,932 | ₩73,934 | -8.76% | 220만 |
|---|