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 | ₩54,559 | ₩54,639 | ₩52,995 | ₩53,784 | -1.42% | 33만 |
| 2026.10.08 | ₩56,471 | ₩56,524 | ₩52,581 | ₩53,771 | -4.78% | 80.8만 |
| 2026.10.07 | ₩58,248 | ₩58,689 | ₩56,658 | ₩57,446 | -1.38% | 50.7만 |
| 2026.10.06 | ₩59,939 | ₩60,868 | ₩59,478 | ₩59,999 | +0.10% | 34.4만 |
| 2026.10.05 | ₩61,055 | ₩61,884 | ₩58,288 | ₩59,277 | -2.91% | 71.5만 |
| 2026.10.02 | ₩61,570 | ₩63,160 | ₩59,772 | ₩60,601 | -1.57% | 55.5만 |
| 2026.10.01 | ₩60,306 | ₩60,360 | ₩57,647 | ₩59,398 | -1.51% | 63.6만 |
| 2026.09.30 | ₩62,913 | ₩63,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,053 |
| -4.55% |
| 57.1만 |
| 2026.09.29 | ₩62,846 | ₩63,741 | ₩61,389 | ₩61,656 | -1.89% | 69.7만 |
|---|
| 2026.09.28 | ₩63,621 | ₩64,446 | ₩61,710 | ₩61,830 | -2.82% | 46.2만 |
|---|
| 2026.09.25 | ₩66,989 | ₩67,177 | ₩63,808 | ₩64,450 | -3.79% | 70.9만 |
|---|
| 2026.09.24 | ₩65,439 | ₩67,978 | ₩65,132 | ₩66,588 | +1.76% | 44.2만 |
|---|
| 2026.09.23 | ₩68,633 | ₩69,168 | ₩66,441 | ₩66,548 | -3.04% | 40.3만 |
|---|
| 2026.09.22 | ₩67,451 | ₩70,418 | ₩67,310 | ₩69,168 | +2.55% | 55.2만 |
|---|
| 2026.09.21 | ₩68,099 | ₩69,195 | ₩66,909 | ₩68,085 | -0.02% | 66.7만 |
|---|
| 2026.09.18 | ₩63,046 | ₩66,190 | ₩62,057 | ₩66,161 | +4.94% | 33.5만 |
|---|
| 2026.09.17 | ₩62,833 | ₩63,481 | ₩59,732 | ₩61,750 | -1.72% | 41.8만 |
|---|
| 2026.09.16 | ₩58,703 | ₩61,042 | ₩58,355 | ₩59,558 | +1.46% | 44만 |
|---|
| 2026.09.15 | ₩59,478 | ₩59,852 | ₩57,219 | ₩57,567 | -3.21% | 37.4만 |
|---|
| 2026.09.14 | ₩58,850 | ₩61,523 | ₩58,315 | ₩59,972 | +1.91% | 92.3만 |
|---|
| 2026.09.11 | ₩62,231 | ₩64,303 | ₩61,456 | ₩62,899 | +1.07% | 24.4만 |
|---|
| 2026.09.10 | ₩61,550 | ₩62,966 | ₩60,520 | ₩60,921 | -1.02% | 42.7만 |
|---|
| 2026.09.09 | ₩66,722 | ₩67,270 | ₩63,728 | ₩63,929 | -4.19% | 46.6만 |
|---|
| 2026.09.08 | ₩64,450 | ₩68,072 | ₩64,036 | ₩66,515 | +3.20% | 108.5만 |
|---|
| 2026.09.04 | ₩61,095 | ₩63,474 | ₩61,082 | ₩63,461 | +3.87% | 101만 |
|---|
| 2026.09.03 | ₩57,112 | ₩61,864 | ₩56,497 | ₩61,523 | +7.72% | 81.3만 |
|---|
| 2026.09.02 | ₩54,412 | ₩57,179 | ₩54,118 | ₩56,858 | +4.50% | 52.1만 |
|---|
| 2026.09.01 | ₩55,762 | ₩56,183 | ₩54,559 | ₩55,174 | -1.05% | 42.7만 |
|---|
| 2026.08.31 | ₩57,179 | ₩57,486 | ₩55,802 | ₩57,473 | +0.51% | 34.4만 |
|---|
| 2026.08.28 | ₩60,935 | ₩60,948 | ₩56,591 | ₩57,072 | -6.34% | 124.7만 |
|---|
| 2026.08.27 | ₩62,686 | ₩64,584 | ₩61,910 | ₩62,098 | -0.94% | 113.9만 |
|---|
| 2026.08.26 | ₩61,523 | ₩62,151 | ₩59,986 | ₩60,360 | -1.89% | 59.9만 |
|---|
| 2026.08.25 | ₩60,413 | ₩62,873 | ₩59,946 | ₩62,485 | +3.43% | 82.7만 |
|---|
| 2026.08.24 | ₩60,012 | ₩61,309 | ₩58,769 | ₩59,645 | -0.61% | 107만 |
|---|
| 2026.08.21 | ₩64,543 | ₩65,960 | ₩60,146 | ₩61,122 | -5.30% | 69.4만 |
|---|
| 2026.08.20 | ₩61,122 | ₩62,873 | ₩60,467 | ₩62,712 | +2.60% | 54.6만 |
|---|
| 2026.08.19 | ₩60,534 | ₩61,590 | ₩56,724 | ₩60,360 | -0.29% | 86.9만 |
|---|
| 2026.08.18 | ₩64,811 | ₩66,241 | ₩60,694 | ₩61,229 | -5.53% | 58.8만 |
|---|
| 2026.08.17 | ₩66,094 | ₩68,059 | ₩65,238 | ₩67,003 | +1.38% | 31만 |
|---|
| 2026.08.14 | ₩62,579 | ₩65,639 | ₩62,305 | ₩65,011 | +3.89% | 17.6만 |
|---|
| 2026.08.13 | ₩66,014 | ₩68,139 | ₩63,033 | ₩63,234 | -4.21% | 59.9만 |
|---|
| 2026.08.12 | ₩67,177 | ₩67,885 | ₩64,525 | ₩65,867 | -1.95% | 63만 |
|---|
| 2026.08.11 | ₩63,848 | ₩64,664 | ₩62,017 | ₩62,325 | -2.39% | 41.1만 |
|---|
| 2026.08.10 | ₩64,731 | ₩64,958 | ₩60,761 | ₩60,841 | -6.01% | 53.6만 |
|---|
| 2026.08.07 | ₩67,243 | ₩68,152 | ₩62,378 | ₩64,690 | -3.80% | 64.4만 |
|---|
| 2026.08.06 | ₩64,824 | ₩68,247 | ₩64,069 | ₩64,771 | -0.08% | 27.1만 |
|---|
| 2026.08.05 | ₩70,505 | ₩72,242 | ₩66,949 | ₩67,136 | -4.78% | 57.1만 |
|---|
| 2026.08.04 | ₩70,598 | ₩73,458 | ₩69,997 | ₩70,505 | -0.13% | 80.6만 |
|---|
| 2026.08.03 | ₩67,925 | ₩74,474 | ₩65,519 | ₩73,178 | +7.73% | 61.4만 |
|---|
| 2026.07.31 | ₩73,900 | ₩74,307 | ₩67,898 | ₩68,780 | -6.93% | 81.7만 |
|---|
| 2026.07.30 | ₩63,194 | ₩71,347 | ₩62,726 | ₩70,665 | +11.82% | 81.6만 |
|---|
| 2026.07.29 | ₩65,198 | ₩65,693 | ₩57,425 | ₩57,874 | -11.23% | 94.2만 |
|---|
| 2026.07.28 | ₩66,722 | ₩66,722 | ₩62,017 | ₩65,760 | -1.44% | 91.8만 |
|---|
| 2026.07.27 | ₩73,445 | ₩73,445 | ₩67,043 | ₩68,861 | -6.24% | 64.1만 |
|---|
| 2026.07.24 | ₩77,214 | ₩77,508 | ₩71,413 | ₩71,627 | -7.24% | 49.7만 |
|---|
| 2026.07.23 | ₩75,089 | ₩80,876 | ₩75,089 | ₩77,883 | +3.72% | 72만 |
|---|
| 2026.07.22 | ₩73,712 | ₩77,789 | ₩73,605 | ₩76,399 | +3.64% | 31.3만 |
|---|
| 2026.07.21 | ₩72,857 | ₩76,853 | ₩72,777 | ₩74,996 | +2.94% | 83.1만 |
|---|
| 2026.07.20 | ₩67,217 | ₩71,708 | ₩66,548 | ₩70,438 | +4.79% | 52.6만 |
|---|
| 2026.07.17 | ₩61,563 | ₩65,212 | ₩59,665 | ₩63,581 | +3.28% | 50.2만 |
|---|
| 2026.07.16 | ₩68,326 | ₩68,673 | ₩63,541 | ₩64,289 | -5.91% | 64.6만 |
|---|
| 2026.07.15 | ₩70,932 | ₩72,483 | ₩67,551 | ₩70,839 | -0.13% | 36.8만 |
|---|
| 2026.07.14 | ₩72,790 | ₩73,686 | ₩68,500 | ₩69,810 | -4.09% | 44.2만 |
|---|
| 2026.07.13 | ₩72,108 | ₩73,900 | ₩68,359 | ₩69,863 | -3.11% | 29.9만 |
|---|
| 2026.07.10 | ₩77,081 | ₩77,302 | ₩72,763 | ₩74,180 | -3.76% | 26.7만 |
|---|
| 2026.07.09 | ₩76,359 | ₩78,618 | ₩75,263 | ₩76,432 | +0.10% | 35.2만 |
|---|
| 2026.07.08 | ₩69,649 | ₩73,779 | ₩69,609 | ₩73,686 | +5.80% | 63.7만 |
|---|
| 2026.07.07 | ₩73,472 | ₩73,592 | ₩68,192 | ₩70,344 | -4.26% | 74.4만 |
|---|
| 2026.07.06 | ₩73,806 | ₩78,571 | ₩73,806 | ₩75,490 | +2.28% | 79.9만 |
|---|
| 2026.07.02 | ₩78,631 | ₩79,460 | ₩69,823 | ₩71,093 | -9.59% | 103.4만 |
|---|
| 2026.07.01 | ₩81,237 | ₩81,378 | ₩76,011 | ₩78,551 | -3.31% | 172.5만 |
|---|
| 2026.06.30 | ₩83,857 | ₩85,260 | ₩82,186 | ₩84,298 | +0.53% | 40.5만 |
|---|
| 2026.06.29 | ₩89,644 | ₩90,246 | ₩80,703 | ₩85,140 | -5.02% | 81.7만 |
|---|
| 2026.06.26 | ₩84,432 | ₩88,589 | ₩81,866 | ₩87,853 | +4.05% | 56.2만 |
|---|
| 2026.06.25 | ₩92,037 | ₩92,973 | ₩83,469 | ₩86,784 | -5.71% | 84.8만 |
|---|
| 2026.06.24 | ₩95,432 | ₩95,432 | ₩86,076 | ₩89,230 | -6.50% | 90.9만 |
|---|
| 2026.06.23 | ₩90,486 | ₩98,466 | ₩89,551 | ₩94,870 | +4.84% | 48.9만 |
|---|
| 2026.06.22 | ₩97,771 | ₩102,836 | ₩95,860 | ₩96,207 | -1.60% | 68.3만 |
|---|
| 2026.06.18 | ₩95,592 | ₩97,584 | ₩92,344 | ₩96,367 | +0.81% | 90.9만 |
|---|
| 2026.06.17 | ₩92,398 | ₩96,895 | ₩91,449 | ₩91,877 | -0.56% | 66.4만 |
|---|
| 2026.06.16 | ₩91,676 | ₩95,906 | ₩91,422 | ₩92,572 | +0.98% | 74.5만 |
|---|
| 2026.06.15 | ₩93,026 | ₩94,550 | ₩91,275 | ₩92,237 | -0.85% | 69.5만 |
|---|
| 2026.06.12 | ₩85,835 | ₩91,302 | ₩85,514 | ₩88,174 | +2.73% | 52.6만 |
|---|
| 2026.06.11 | ₩79,246 | ₩86,022 | ₩78,711 | ₩85,434 | +7.81% | 40.5만 |
|---|
| 2026.06.10 | ₩83,456 | ₩86,423 | ₩79,246 | ₩79,366 | -4.90% | 48만 |
|---|
| 2026.06.09 | ₩90,246 | ₩92,224 | ₩80,061 | ₩84,378 | -6.50% | 100만 |
|---|
| 2026.06.08 | ₩85,367 | ₩88,695 | ₩83,697 | ₩87,880 | +2.94% | 44.6만 |
|---|
| 2026.06.05 | ₩88,842 | ₩88,883 | ₩78,684 | ₩82,320 | -7.34% | 216.3만 |
|---|
| 2026.06.04 | ₩90,767 | ₩94,496 | ₩89,030 | ₩92,705 | +2.14% | 56.3만 |
|---|
| 2026.06.03 | ₩96,996 | ₩99,288 | ₩93,494 | ₩94,516 | -2.56% | 54.4만 |
|---|
| 2026.06.02 | ₩94,897 | ₩99,081 | ₩94,777 | ₩95,579 | +0.72% | 79.5만 |
|---|
| 2026.06.01 | ₩89,644 | ₩96,695 | ₩87,800 | ₩94,576 | +5.50% | 95.9만 |
|---|
| 2026.05.29 | ₩92,211 | ₩92,211 | ₩87,346 | ₩91,008 | -1.30% | 56.7만 |
|---|
| 2026.05.28 | ₩91,529 | ₩93,721 | ₩89,671 | ₩92,572 | +1.14% | 89.5만 |
|---|
| 2026.05.27 | ₩87,346 | ₩92,558 | ₩84,793 | ₩91,957 | +5.28% | 73.7만 |
|---|
| 2026.05.26 | ₩86,303 | ₩88,534 | ₩85,260 | ₩86,650 | +0.40% | 61.2만 |
|---|
| 2026.05.22 | ₩82,079 | ₩84,311 | ₩80,716 | ₩82,774 | +0.85% | 39.7만 |
|---|
| 2026.05.21 | ₩77,548 | ₩82,387 | ₩77,522 | ₩82,320 | +6.15% | 41.1만 |
|---|
| 2026.05.20 | ₩74,848 | ₩77,842 | ₩73,819 | ₩76,613 | +2.36% | 66.5만 |
|---|
| 2026.05.19 | ₩72,443 | ₩74,127 | ₩69,352 | ₩73,311 | +1.20% | 39.1만 |
|---|
| 2026.05.18 | ₩77,468 | ₩77,468 | ₩71,427 | ₩74,247 | -4.16% | 109.5만 |
|---|
| 2026.05.15 | ₩78,818 | ₩79,126 | ₩75,584 | ₩76,466 | -2.98% | 58.3만 |
|---|
| 2026.05.14 | ₩78,751 | ₩83,296 | ₩77,856 | ₩82,266 | +4.46% | 85.7만 |
|---|
| 2026.05.13 | ₩78,056 | ₩80,195 | ₩75,517 | ₩78,698 | +0.82% | 38.4만 |
|---|
| 2026.05.12 | ₩76,185 | ₩77,789 | ₩72,603 | ₩77,161 | +1.28% | 38만 |
|---|
| 2026.05.11 | ₩75,330 | ₩81,779 | ₩73,659 | ₩78,150 | +3.74% | 43.1만 |
|---|
| 2026.05.08 | ₩79,754 | ₩80,141 | ₩75,657 | ₩77,548 | -2.77% | 69.8만 |
|---|
| 2026.05.07 | ₩78,952 | ₩79,132 | ₩74,501 | ₩76,947 | -2.54% | 61.6만 |
|---|
| 2026.05.06 | ₩76,776 | ₩81,304 | ₩76,776 | ₩81,211 | +5.78% | 122.3만 |
|---|
| 2026.05.05 | ₩68,968 | ₩73,806 | ₩68,125 | ₩73,699 | +6.86% | 83.9만 |
|---|
| 2026.05.04 | ₩64,824 | ₩67,978 | ₩64,804 | ₩67,497 | +4.12% | 54.9만 |
|---|
| 2026.05.01 | ₩65,305 | ₩66,963 | ₩64,276 | ₩64,410 | -1.37% | 33.8만 |
|---|
| 2026.04.30 | ₩62,084 | ₩65,051 | ₩61,991 | ₩64,383 | +3.70% | 35.3만 |
|---|
| 2026.04.29 | ₩62,458 | ₩62,458 | ₩59,611 | ₩60,654 | -2.89% | 42.2만 |
|---|
| 2026.04.28 | ₩62,766 | ₩63,541 | ₩60,520 | ₩62,258 | -0.81% | 54.2만 |
|---|
| 2026.04.27 | ₩66,495 | ₩67,230 | ₩64,129 | ₩65,573 | -1.39% | 50.5만 |
|---|
| 2026.04.24 | ₩68,700 | ₩69,703 | ₩66,000 | ₩66,321 | -3.46% | 59만 |
|---|
| 2026.04.23 | ₩66,655 | ₩70,077 | ₩65,492 | ₩67,070 | +0.62% | 34만 |
|---|
| 2026.04.22 | ₩65,653 | ₩67,410 | ₩65,653 | ₩66,936 | +1.95% | 42.1만 |
|---|
| 2026.04.21 | ₩66,856 | ₩66,989 | ₩63,113 | ₩63,461 | -5.08% | 41.6만 |
|---|
| 2026.04.20 | ₩64,370 | ₩66,508 | ₩64,236 | ₩66,067 | +2.64% | 36.1만 |
|---|
| 2026.04.17 | ₩64,009 | ₩65,740 | ₩62,311 | ₩65,586 | +2.46% | 48.2만 |
|---|
| 2026.04.16 | ₩63,528 | ₩63,528 | ₩59,787 | ₩62,258 | -2.00% | 56.8만 |
|---|
| 2026.04.15 | ₩62,806 | ₩63,260 | ₩61,082 | ₩63,220 | +0.66% | 54.7만 |
|---|
| 2026.04.14 | ₩61,630 | ₩64,511 | ₩61,509 | ₩63,528 | +3.08% | 52.1만 |
|---|
| 2026.04.13 | ₩55,080 | ₩59,932 | ₩54,800 | ₩59,692 | +8.37% | 89.3만 |
|---|
| 2026.04.10 | ₩55,789 | ₩58,101 | ₩55,789 | ₩56,390 | +1.08% | 31.4만 |
|---|
| 2026.04.09 | ₩53,423 | ₩56,524 | ₩53,330 | ₩55,281 | +3.48% | 84.4만 |
|---|
| 2026.04.08 | ₩53,998 | ₩54,613 | ₩51,913 | ₩54,145 | +0.27% | 55.5만 |
|---|
| 2026.04.07 | ₩48,104 | ₩50,296 | ₩47,048 | ₩50,215 | +4.39% | 36.1만 |
|---|
| 2026.04.06 | ₩47,983 | ₩49,741 | ₩47,983 | ₩49,052 | +2.23% | 26.5만 |
|---|
| 2026.04.02 | ₩44,401 | ₩47,836 | ₩44,067 | ₩47,796 | +7.65% | 37.3만 |
|---|
| 2026.04.01 | ₩47,395 | ₩48,197 | ₩46,339 | ₩46,593 | -1.69% | 38만 |
|---|
| 2026.03.31 | ₩44,268 | ₩46,673 | ₩43,379 | ₩46,540 | +5.13% | 49.9만 |
|---|
| 2026.03.30 | ₩47,956 | ₩48,065 | ₩42,490 | ₩43,212 | -9.89% | 46.3만 |
|---|
| 2026.03.27 | ₩48,852 | ₩48,852 | ₩46,246 | ₩47,034 | -3.72% | 42.9만 |
|---|
| 2026.03.26 | ₩52,394 | ₩52,848 | ₩49,213 | ₩49,560 | -5.41% | 80.1만 |
|---|
| 2026.03.25 | ₩53,904 | ₩55,268 | ₩52,788 | ₩53,864 | -0.07% | 37.9만 |
|---|
| 2026.03.24 | ₩52,327 | ₩53,289 | ₩50,603 | ₩51,953 | -0.72% | 31.8만 |
|---|
| 2026.03.23 | ₩51,271 | ₩54,345 | ₩51,178 | ₩52,661 | +2.71% | 38.6만 |
|---|
| 2026.03.20 | ₩51,926 | ₩52,554 | ₩48,672 | ₩50,362 | -3.01% | 45.4만 |
|---|
| 2026.03.19 | ₩50,643 | ₩52,708 | ₩49,600 | ₩52,260 | +3.19% | 31.7만 |
|---|
| 2026.03.18 | ₩52,955 | ₩53,958 | ₩51,966 | ₩52,260 | -1.31% | 31.2만 |
|---|
| 2026.03.17 | ₩53,303 | ₩54,526 | ₩52,461 | ₩53,637 | +0.63% | 41만 |
|---|
| 2026.03.16 | ₩53,824 | ₩54,653 | ₩52,995 | ₩54,065 | +0.45% | 48만 |
|---|
| 2026.03.13 | ₩52,033 | ₩54,145 | ₩50,723 | ₩51,158 | -1.68% | 55.2만 |
|---|
| 2026.03.12 | ₩50,857 | ₩51,057 | ₩49,052 | ₩50,737 | -0.24% | 34.4만 |
|---|
| 2026.03.11 | ₩50,737 | ₩53,630 | ₩50,610 | ₩52,020 | +2.53% | 43.3만 |
|---|
| 2026.03.10 | ₩50,108 | ₩51,485 | ₩49,600 | ₩49,935 | -0.35% | 89.7만 |
|---|
| 2026.03.09 | ₩47,489 | ₩50,309 | ₩46,713 | ₩49,895 | +5.07% | 66.3만 |
|---|
| 2026.03.06 | ₩50,523 | ₩51,458 | ₩47,876 | ₩48,210 | -4.58% | 104.8만 |
|---|
| 2026.03.05 | ₩53,731 | ₩54,506 | ₩50,519 | ₩52,461 | -2.36% | 59.6만 |
|---|
| 2026.03.04 | ₩52,568 | ₩55,749 | ₩52,568 | ₩55,067 | +4.75% | 98.2만 |
|---|
| 2026.03.03 | ₩51,432 | ₩52,073 | ₩49,453 | ₩50,630 | -1.56% | 53.4만 |
|---|
| 2026.03.02 | ₩51,579 | ₩55,286 | ₩51,453 | ₩54,038 | +4.77% | 38.4만 |
|---|
| 2026.02.27 | ₩54,653 | ₩55,201 | ₩51,993 | ₩53,303 | -2.47% | 64.7만 |
|---|
| 2026.02.26 | ₩56,283 | ₩57,299 | ₩54,553 | ₩56,364 | +0.14% | 38.2만 |
|---|
| 2026.02.25 | ₩58,409 | ₩59,037 | ₩56,323 | ₩56,591 | -3.11% | 49.9만 |
|---|
| 2026.02.24 | ₩52,568 | ₩57,552 | ₩51,926 | ₩57,085 | +8.59% | 38만 |
|---|
| 2026.02.23 | ₩50,790 | ₩53,423 | ₩50,285 | ₩53,142 | +4.63% | 28.2만 |
|---|
| 2026.02.20 | ₩53,650 | ₩55,428 | ₩51,079 | ₩51,919 | -3.23% | 44.4만 |
|---|
| 2026.02.19 | ₩52,046 | ₩54,516 | ₩51,178 | ₩54,385 | +4.49% | 26.4만 |
|---|
| 2026.02.18 | ₩52,982 | ₩55,368 | ₩52,474 | ₩53,517 | +1.01% | 46.1만 |
|---|
| 2026.02.17 | ₩53,944 | ₩54,546 | ₩51,859 | ₩53,463 | -0.89% | 33.3만 |
|---|
| 2026.02.13 | ₩54,279 | ₩57,446 | ₩52,661 | ₩55,254 | +1.80% | 67.2만 |
|---|
| 2026.02.12 | ₩56,096 | ₩56,230 | ₩52,554 | ₩53,597 | -4.46% | 37.1만 |
|---|
| 2026.02.11 | ₩57,526 | ₩57,700 | ₩53,757 | ₩55,655 | -3.25% | 40.9만 |
|---|
| 2026.02.10 | ₩57,847 | ₩59,478 | ₩56,965 | ₩56,965 | -1.52% | 39.9만 |
|---|
| 2026.02.09 | ₩53,851 | ₩59,035 | ₩53,503 | ₩58,582 | +8.79% | 54.2만 |
|---|
| 2026.02.06 | ₩50,122 | ₩54,532 | ₩49,396 | ₩54,038 | +7.81% | 112.7만 |
|---|
| 2026.02.05 | ₩51,458 | ₩53,664 | ₩46,767 | ₩47,088 | -8.49% | 215.4만 |
|---|
| 2026.02.04 | ₩58,890 | ₩59,050 | ₩51,274 | ₩53,851 | -8.56% | 132.1만 |
|---|
| 2026.02.03 | ₩60,814 | ₩62,311 | ₩56,778 | ₩60,547 | -0.44% | 47.6만 |
|---|
| 2026.02.02 | ₩58,382 | ₩61,483 | ₩57,326 | ₩59,398 | +1.74% | 152.3만 |
|---|
| 2026.01.30 | ₩63,688 | ₩64,356 | ₩59,331 | ₩60,226 | -5.44% | 138.6만 |
|---|
| 2026.01.29 | ₩67,337 | ₩67,337 | ₩62,619 | ₩65,145 | -3.26% | 69.3만 |
|---|
| 2026.01.28 | ₩68,420 | ₩69,516 | ₩66,746 | ₩68,660 | +0.35% | 52.3만 |
|---|
| 2026.01.27 | ₩62,940 | ₩68,420 | ₩62,365 | ₩68,032 | +8.09% | 100.9만 |
|---|
| 2026.01.26 | ₩65,185 | ₩65,673 | ₩61,844 | ₩62,258 | -4.49% | 80.7만 |
|---|
| 2026.01.23 | ₩62,699 | ₩67,698 | ₩60,320 | ₩65,680 | +4.75% | 62.2만 |
|---|
| 2026.01.22 | ₩64,918 | ₩66,161 | ₩62,485 | ₩62,726 | -3.38% | 63.4만 |
|---|
| 2026.01.21 | ₩65,533 | ₩68,120 | ₩60,293 | ₩64,036 | -2.28% | 103.8만 |
|---|
| 2026.01.20 | ₩65,065 | ₩67,270 | ₩62,993 | ₩64,437 | -0.97% | 94.5만 |
|---|
| 2026.01.16 | ₩64,236 | ₩69,215 | ₩64,009 | ₩68,246 | +6.24% | 99.6만 |
|---|
| 2026.01.15 | ₩65,920 | ₩66,254 | ₩63,073 | ₩64,129 | -2.72% | 45.5만 |
|---|
| 2026.01.14 | ₩65,533 | ₩66,629 | ₩63,488 | ₩65,412 | -0.18% | 63.8만 |
|---|
| 2026.01.13 | ₩64,584 | ₩65,900 | ₩63,287 | ₩65,319 | +1.14% | 55.7만 |
|---|
| 2026.01.12 | ₩59,758 | ₩63,942 | ₩59,264 | ₩63,528 | +6.31% | 38.7만 |
|---|
| 2026.01.09 | ₩60,507 | ₩63,354 | ₩59,618 | ₩60,173 | -0.55% | 72.4만 |
|---|
| 2026.01.08 | ₩57,620 | ₩60,854 | ₩57,192 | ₩59,478 | +3.22% | 69.8만 |
|---|
| 2026.01.07 | ₩59,652 | ₩60,293 | ₩57,847 | ₩57,894 | -2.95% | 45.1만 |
|---|
| 2026.01.06 | ₩60,908 | ₩61,656 | ₩57,199 | ₩60,133 | -1.27% | 80.4만 |
|---|
| 2026.01.05 | ₩58,582 | ₩61,870 | ₩57,927 | ₩61,429 | +4.86% | 132.1만 |
|---|
| 2026.01.02 | ₩52,314 | ₩56,350 | ₩51,579 | ₩56,203 | +7.43% | 79.3만 |
|---|
| 2025.12.31 | ₩51,432 | ₩52,287 | ₩50,570 | ₩51,151 | -0.55% | 31만 |
|---|
| 2025.12.30 | ₩52,835 | ₩53,383 | ₩51,004 | ₩51,151 | -3.19% | 27.2만 |
|---|
| 2025.12.29 | ₩52,140 | ₩55,067 | ₩52,140 | ₩52,621 | +0.92% | 42.5만 |
|---|
| 2025.12.26 | ₩55,963 | ₩55,963 | ₩53,009 | ₩53,129 | -5.06% | 42.3만 |
|---|
| 2025.12.24 | ₩54,933 | ₩56,110 | ₩54,599 | ₩55,882 | +1.73% | 16.5만 |
|---|
| 2025.12.23 | ₩55,040 | ₩56,898 | ₩54,827 | ₩55,481 | +0.80% | 43만 |
|---|
| 2025.12.22 | ₩56,972 | ₩58,469 | ₩56,043 | ₩56,377 | -1.04% | 55.8만 |
|---|
| 2025.12.19 | ₩51,686 | ₩55,281 | ₩51,599 | ₩54,933 | +6.28% | 86.1만 |
|---|
| 2025.12.18 | ₩51,211 | ₩52,688 | ₩49,721 | ₩50,108 | -2.15% | 53.9만 |
|---|
| 2025.12.17 | ₩52,675 | ₩53,797 | ₩48,531 | ₩48,799 | -7.36% | 85.1만 |
|---|
| 2025.12.16 | ₩50,215 | ₩51,659 | ₩48,706 | ₩51,271 | +2.10% | 90.1만 |
|---|
| 2025.12.15 | ₩56,885 | ₩57,072 | ₩50,512 | ₩50,696 | -10.88% | 84.1만 |
|---|
| 2025.12.12 | ₩61,189 | ₩62,839 | ₩56,818 | ₩57,125 | -6.64% | 54.2만 |
|---|
| 2025.12.11 | ₩60,093 | ₩61,997 | ₩57,901 | ₩61,937 | +3.07% | 80.1만 |
|---|
| 2025.12.10 | ₩62,686 | ₩64,007 | ₩60,793 | ₩61,362 | -2.11% | 52.6만 |
|---|
| 2025.12.09 | ₩60,921 | ₩65,533 | ₩60,921 | ₩63,394 | +4.06% | 46.9만 |
|---|
| 2025.12.08 | ₩61,870 | ₩62,659 | ₩60,026 | ₩62,057 | +0.30% | 39.3만 |
|---|
| 2025.12.05 | ₩62,405 | ₩62,405 | ₩59,904 | ₩60,854 | -2.48% | 51.4만 |
|---|
| 2025.12.04 | ₩60,066 | ₩63,647 | ₩59,391 | ₩63,207 | +5.23% | 54.9만 |
|---|
| 2025.12.03 | ₩58,556 | ₩60,921 | ₩57,326 | ₩60,774 | +3.79% | 40.8만 |
|---|
| 2025.12.02 | ₩63,554 | ₩64,156 | ₩58,235 | ₩58,382 | -8.14% | 64.1만 |
|---|
| 2025.12.01 | ₩60,921 | ₩64,021 | ₩60,520 | ₩63,167 | +3.69% | 66.1만 |
|---|
| 2025.11.28 | ₩63,661 | ₩65,780 | ₩63,407 | ₩64,731 | +1.68% | 54.3만 |
|---|
| 2025.11.26 | ₩60,106 | ₩62,565 | ₩58,001 | ₩61,643 | +2.56% | 70.9만 |
|---|
| 2025.11.25 | ₩56,217 | ₩58,769 | ₩53,958 | ₩58,342 | +3.78% | 67.6만 |
|---|
| 2025.11.24 | ₩52,127 | ₩57,794 | ₩52,127 | ₩57,633 | +10.56% | 88.8만 |
|---|
| 2025.11.21 | ₩50,817 | ₩52,327 | ₩47,716 | ₩50,844 | +0.05% | 123.5만 |
|---|
| 2025.11.20 | ₩58,409 | ₩60,748 | ₩51,739 | ₩51,806 | -11.30% | 130.3만 |
|---|
| 2025.11.19 | ₩56,163 | ₩58,449 | ₩53,223 | ₩53,998 | -3.86% | 72.6만 |
|---|
| 2025.11.18 | ₩53,824 | ₩57,473 | ₩53,169 | ₩55,909 | +3.87% | 99.4만 |
|---|
| 2025.11.17 | ₩53,664 | ₩56,551 | ₩52,969 | ₩54,693 | +1.92% | 90.1만 |
|---|
| 2025.11.14 | ₩52,768 | ₩57,700 | ₩51,889 | ₩54,185 | +2.68% | 88만 |
|---|
| 2025.11.13 | ₩60,494 | ₩61,656 | ₩55,602 | ₩56,096 | -7.27% | 170.5만 |
|---|
| 2025.11.12 | ₩68,125 | ₩68,286 | ₩62,485 | ₩63,795 | -6.36% | 160.6만 |
|---|
| 2025.11.11 | ₩69,769 | ₩69,957 | ₩65,907 | ₩66,896 | -4.12% | 85.2만 |
|---|
| 2025.11.10 | ₩77,508 | ₩78,390 | ₩71,520 | ₩71,614 | -7.60% | 76.3만 |
|---|
| 2025.11.07 | ₩72,429 | ₩74,595 | ₩68,727 | ₩73,632 | +1.66% | 121.9만 |
|---|
| 2025.11.06 | ₩82,360 | ₩82,360 | ₩75,263 | ₩75,584 | -8.23% | 83.9만 |
|---|
| 2025.11.05 | ₩79,954 | ₩84,004 | ₩78,925 | ₩83,109 | +3.95% | 82.6만 |
|---|
| 2025.11.04 | ₩77,054 | ₩84,058 | ₩75,249 | ₩78,110 | +1.37% | 118.5만 |
|---|
| 2025.11.03 | ₩84,833 | ₩87,051 | ₩78,958 | ₩82,146 | -3.17% | 96.8만 |
|---|
| 2025.10.31 | ₩78,711 | ₩79,513 | ₩74,969 | ₩76,706 | -2.55% | 40.9만 |
|---|
| 2025.10.30 | ₩75,356 | ₩78,671 | ₩74,421 | ₩75,797 | +0.59% | 40.6만 |
|---|
| 2025.10.29 | ₩79,927 | ₩81,251 | ₩75,864 | ₩78,390 | -1.92% | 79만 |
|---|
| 2025.10.28 | ₩81,171 | ₩84,753 | ₩79,219 | ₩79,500 | -2.06% | 92만 |
|---|
| 2025.10.27 | ₩81,932 | ₩82,360 | ₩79,232 | ₩81,318 | -0.75% | 87.6만 |
|---|
| 2025.10.24 | ₩76,399 | ₩79,807 | ₩75,530 | ₩79,700 | +4.32% | 90.7만 |
|---|
| 2025.10.23 | ₩69,262 | ₩73,579 | ₩68,727 | ₩72,202 | +4.25% | 91.8만 |
|---|
| 2025.10.22 | ₩72,055 | ₩75,550 | ₩65,185 | ₩68,593 | -4.80% | 195.3만 |
|---|
| 2025.10.21 | ₩78,564 | ₩78,751 | ₩73,499 | ₩74,862 | -4.71% | 72.9만 |
|---|
| 2025.10.20 | ₩82,507 | ₩83,964 | ₩79,273 | ₩79,887 | -3.18% | 83.8만 |
|---|
| 2025.10.17 | ₩74,554 | ₩77,949 | ₩73,311 | ₩77,829 | +4.39% | 105.5만 |
|---|
| 2025.10.16 | ₩87,934 | ₩87,934 | ₩78,898 | ₩79,299 | -9.82% | 142.3만 |
|---|
| 2025.10.15 | ₩88,963 | ₩90,734 | ₩83,952 | ₩88,081 | -0.99% | 125.5만 |
|---|
| 2025.10.14 | ₩78,845 | ₩88,034 | ₩75,316 | ₩85,260 | +8.14% | 137.1만 |
|---|
| 2025.10.13 | ₩78,190 | ₩82,066 | ₩75,681 | ₩81,344 | +4.03% | 107.4만 |
|---|
| 2025.10.10 | ₩81,064 | ₩85,260 | ₩72,964 | ₩73,966 | -8.76% | 220만 |
|---|