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 | ₩54,457 | ₩54,537 | ₩52,896 | ₩53,683 | -1.42% | 33만 |
| 2026.10.08 | ₩56,365 | ₩56,418 | ₩52,483 | ₩53,670 | -4.78% | 80.8만 |
| 2026.10.07 | ₩58,139 | ₩58,579 | ₩56,552 | ₩57,339 | -1.38% | 50.7만 |
| 2026.10.06 | ₩59,827 | ₩60,754 | ₩59,367 | ₩59,887 | +0.10% | 34.4만 |
| 2026.10.05 | ₩60,941 | ₩61,768 | ₩58,179 | ₩59,166 | -2.91% | 71.5만 |
| 2026.10.02 | ₩61,454 | ₩63,042 | ₩59,660 | ₩60,487 | -1.57% | 55.5만 |
| 2026.10.01 | ₩60,194 | ₩60,247 | ₩57,539 | ₩59,287 | -1.51% | 63.6만 |
| 2026.09.30 | ₩62,795 | ₩62,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,940 |
| -4.55% |
| 57.1만 |
| 2026.09.29 | ₩62,728 | ₩63,622 | ₩61,274 | ₩61,541 | -1.89% | 69.7만 |
|---|
| 2026.09.28 | ₩63,502 | ₩64,325 | ₩61,594 | ₩61,715 | -2.82% | 46.2만 |
|---|
| 2026.09.25 | ₩66,864 | ₩67,051 | ₩63,689 | ₩64,329 | -3.79% | 70.9만 |
|---|
| 2026.09.24 | ₩65,317 | ₩67,851 | ₩65,010 | ₩66,464 | +1.76% | 44.2만 |
|---|
| 2026.09.23 | ₩68,505 | ₩69,039 | ₩66,317 | ₩66,424 | -3.04% | 40.3만 |
|---|
| 2026.09.22 | ₩67,324 | ₩70,286 | ₩67,184 | ₩69,039 | +2.55% | 55.2만 |
|---|
| 2026.09.21 | ₩67,971 | ₩69,065 | ₩66,784 | ₩67,958 | -0.02% | 66.7만 |
|---|
| 2026.09.18 | ₩62,929 | ₩66,066 | ₩61,941 | ₩66,037 | +4.94% | 33.5만 |
|---|
| 2026.09.17 | ₩62,715 | ₩63,362 | ₩59,620 | ₩61,634 | -1.72% | 41.8만 |
|---|
| 2026.09.16 | ₩58,593 | ₩60,927 | ₩58,246 | ₩59,447 | +1.46% | 44만 |
|---|
| 2026.09.15 | ₩59,367 | ₩59,740 | ₩57,112 | ₩57,459 | -3.21% | 37.4만 |
|---|
| 2026.09.14 | ₩58,740 | ₩61,408 | ₩58,206 | ₩59,860 | +1.91% | 92.3만 |
|---|
| 2026.09.11 | ₩62,115 | ₩64,183 | ₩61,341 | ₩62,782 | +1.07% | 24.4만 |
|---|
| 2026.09.10 | ₩61,434 | ₩62,849 | ₩60,407 | ₩60,807 | -1.02% | 42.7만 |
|---|
| 2026.09.09 | ₩66,597 | ₩67,144 | ₩63,609 | ₩63,809 | -4.19% | 46.6만 |
|---|
| 2026.09.08 | ₩64,329 | ₩67,945 | ₩63,916 | ₩66,390 | +3.20% | 108.5만 |
|---|
| 2026.09.04 | ₩60,981 | ₩63,355 | ₩60,967 | ₩63,342 | +3.87% | 101만 |
|---|
| 2026.09.03 | ₩57,005 | ₩61,748 | ₩56,392 | ₩61,408 | +7.72% | 81.3만 |
|---|
| 2026.09.02 | ₩54,310 | ₩57,072 | ₩54,017 | ₩56,752 | +4.50% | 52.1만 |
|---|
| 2026.09.01 | ₩55,658 | ₩56,078 | ₩54,457 | ₩55,071 | -1.05% | 42.7만 |
|---|
| 2026.08.31 | ₩57,072 | ₩57,379 | ₩55,698 | ₩57,365 | +0.51% | 34.4만 |
|---|
| 2026.08.28 | ₩60,821 | ₩60,834 | ₩56,485 | ₩56,965 | -6.34% | 124.7만 |
|---|
| 2026.08.27 | ₩62,568 | ₩64,463 | ₩61,795 | ₩61,981 | -0.94% | 113.9만 |
|---|
| 2026.08.26 | ₩61,408 | ₩62,035 | ₩59,874 | ₩60,247 | -1.89% | 59.9만 |
|---|
| 2026.08.25 | ₩60,300 | ₩62,755 | ₩59,833 | ₩62,368 | +3.43% | 82.7만 |
|---|
| 2026.08.24 | ₩59,900 | ₩61,194 | ₩58,659 | ₩59,533 | -0.61% | 107만 |
|---|
| 2026.08.21 | ₩64,423 | ₩65,837 | ₩60,034 | ₩61,007 | -5.30% | 69.4만 |
|---|
| 2026.08.20 | ₩61,007 | ₩62,755 | ₩60,354 | ₩62,595 | +2.60% | 54.6만 |
|---|
| 2026.08.19 | ₩60,420 | ₩61,474 | ₩56,618 | ₩60,247 | -0.29% | 86.9만 |
|---|
| 2026.08.18 | ₩64,690 | ₩66,117 | ₩60,581 | ₩61,114 | -5.53% | 58.8만 |
|---|
| 2026.08.17 | ₩65,970 | ₩67,931 | ₩65,116 | ₩66,877 | +1.38% | 31만 |
|---|
| 2026.08.14 | ₩62,462 | ₩65,517 | ₩62,188 | ₩64,890 | +3.89% | 17.6만 |
|---|
| 2026.08.13 | ₩65,890 | ₩68,011 | ₩62,915 | ₩63,115 | -4.21% | 59.9만 |
|---|
| 2026.08.12 | ₩67,051 | ₩67,758 | ₩64,404 | ₩65,743 | -1.95% | 63만 |
|---|
| 2026.08.11 | ₩63,729 | ₩64,543 | ₩61,901 | ₩62,208 | -2.39% | 41.1만 |
|---|
| 2026.08.10 | ₩64,609 | ₩64,836 | ₩60,647 | ₩60,727 | -6.01% | 53.6만 |
|---|
| 2026.08.07 | ₩67,118 | ₩68,025 | ₩62,262 | ₩64,569 | -3.80% | 64.4만 |
|---|
| 2026.08.06 | ₩64,703 | ₩68,119 | ₩63,949 | ₩64,650 | -0.08% | 27.1만 |
|---|
| 2026.08.05 | ₩70,373 | ₩72,107 | ₩66,824 | ₩67,011 | -4.78% | 57.1만 |
|---|
| 2026.08.04 | ₩70,466 | ₩73,321 | ₩69,866 | ₩70,373 | -0.13% | 80.6만 |
|---|
| 2026.08.03 | ₩67,798 | ₩74,335 | ₩65,397 | ₩73,041 | +7.73% | 61.4만 |
|---|
| 2026.07.31 | ₩73,761 | ₩74,168 | ₩67,771 | ₩68,652 | -6.93% | 81.7만 |
|---|
| 2026.07.30 | ₩63,075 | ₩71,213 | ₩62,608 | ₩70,533 | +11.82% | 81.6만 |
|---|
| 2026.07.29 | ₩65,076 | ₩65,570 | ₩57,317 | ₩57,766 | -11.23% | 94.2만 |
|---|
| 2026.07.28 | ₩66,597 | ₩66,597 | ₩61,901 | ₩65,637 | -1.44% | 91.8만 |
|---|
| 2026.07.27 | ₩73,308 | ₩73,308 | ₩66,917 | ₩68,732 | -6.24% | 64.1만 |
|---|
| 2026.07.24 | ₩77,070 | ₩77,363 | ₩71,280 | ₩71,493 | -7.24% | 49.7만 |
|---|
| 2026.07.23 | ₩74,949 | ₩80,725 | ₩74,949 | ₩77,737 | +3.72% | 72만 |
|---|
| 2026.07.22 | ₩73,575 | ₩77,643 | ₩73,468 | ₩76,256 | +3.64% | 31.3만 |
|---|
| 2026.07.21 | ₩72,721 | ₩76,710 | ₩72,641 | ₩74,855 | +2.94% | 83.1만 |
|---|
| 2026.07.20 | ₩67,091 | ₩71,573 | ₩66,424 | ₩70,306 | +4.79% | 52.6만 |
|---|
| 2026.07.17 | ₩61,448 | ₩65,090 | ₩59,553 | ₩63,462 | +3.28% | 50.2만 |
|---|
| 2026.07.16 | ₩68,198 | ₩68,545 | ₩63,422 | ₩64,169 | -5.91% | 64.6만 |
|---|
| 2026.07.15 | ₩70,800 | ₩72,347 | ₩67,424 | ₩70,706 | -0.13% | 36.8만 |
|---|
| 2026.07.14 | ₩72,654 | ₩73,548 | ₩68,372 | ₩69,679 | -4.09% | 44.2만 |
|---|
| 2026.07.13 | ₩71,974 | ₩73,761 | ₩68,232 | ₩69,732 | -3.11% | 29.9만 |
|---|
| 2026.07.10 | ₩76,936 | ₩77,158 | ₩72,627 | ₩74,041 | -3.76% | 26.7만 |
|---|
| 2026.07.09 | ₩76,216 | ₩78,471 | ₩75,122 | ₩76,289 | +0.10% | 35.2만 |
|---|
| 2026.07.08 | ₩69,519 | ₩73,641 | ₩69,479 | ₩73,548 | +5.80% | 63.7만 |
|---|
| 2026.07.07 | ₩73,334 | ₩73,454 | ₩68,065 | ₩70,213 | -4.26% | 74.4만 |
|---|
| 2026.07.06 | ₩73,668 | ₩78,424 | ₩73,668 | ₩75,349 | +2.28% | 79.9만 |
|---|
| 2026.07.02 | ₩78,484 | ₩79,311 | ₩69,692 | ₩70,960 | -9.59% | 103.4만 |
|---|
| 2026.07.01 | ₩81,085 | ₩81,225 | ₩75,869 | ₩78,404 | -3.31% | 172.5만 |
|---|
| 2026.06.30 | ₩83,700 | ₩85,101 | ₩82,033 | ₩84,140 | +0.53% | 40.5만 |
|---|
| 2026.06.29 | ₩89,477 | ₩90,077 | ₩80,552 | ₩84,981 | -5.02% | 81.7만 |
|---|
| 2026.06.26 | ₩84,274 | ₩88,423 | ₩81,712 | ₩87,689 | +4.05% | 56.2만 |
|---|
| 2026.06.25 | ₩91,865 | ₩92,799 | ₩83,313 | ₩86,622 | -5.71% | 84.8만 |
|---|
| 2026.06.24 | ₩95,253 | ₩95,253 | ₩85,915 | ₩89,063 | -6.50% | 90.9만 |
|---|
| 2026.06.23 | ₩90,317 | ₩98,282 | ₩89,383 | ₩94,693 | +4.84% | 48.9만 |
|---|
| 2026.06.22 | ₩97,588 | ₩102,644 | ₩95,680 | ₩96,027 | -1.60% | 68.3만 |
|---|
| 2026.06.18 | ₩95,413 | ₩97,401 | ₩92,172 | ₩96,187 | +0.81% | 90.9만 |
|---|
| 2026.06.17 | ₩92,225 | ₩96,714 | ₩91,278 | ₩91,705 | -0.56% | 66.4만 |
|---|
| 2026.06.16 | ₩91,505 | ₩95,727 | ₩91,251 | ₩92,398 | +0.98% | 74.5만 |
|---|
| 2026.06.15 | ₩92,852 | ₩94,373 | ₩91,104 | ₩92,065 | -0.85% | 69.5만 |
|---|
| 2026.06.12 | ₩85,675 | ₩91,131 | ₩85,354 | ₩88,009 | +2.73% | 52.6만 |
|---|
| 2026.06.11 | ₩79,098 | ₩85,861 | ₩78,564 | ₩85,274 | +7.81% | 40.5만 |
|---|
| 2026.06.10 | ₩83,300 | ₩86,262 | ₩79,098 | ₩79,218 | -4.90% | 48만 |
|---|
| 2026.06.09 | ₩90,077 | ₩92,052 | ₩79,911 | ₩84,220 | -6.50% | 100만 |
|---|
| 2026.06.08 | ₩85,208 | ₩88,530 | ₩83,540 | ₩87,716 | +2.94% | 44.6만 |
|---|
| 2026.06.05 | ₩88,676 | ₩88,716 | ₩78,537 | ₩82,166 | -7.34% | 216.3만 |
|---|
| 2026.06.04 | ₩90,597 | ₩94,319 | ₩88,863 | ₩92,532 | +2.14% | 56.3만 |
|---|
| 2026.06.03 | ₩96,814 | ₩99,102 | ₩93,319 | ₩94,339 | -2.56% | 54.4만 |
|---|
| 2026.06.02 | ₩94,720 | ₩98,895 | ₩94,600 | ₩95,400 | +0.72% | 79.5만 |
|---|
| 2026.06.01 | ₩89,477 | ₩96,514 | ₩87,636 | ₩94,400 | +5.50% | 95.9만 |
|---|
| 2026.05.29 | ₩92,038 | ₩92,038 | ₩87,182 | ₩90,838 | -1.30% | 56.7만 |
|---|
| 2026.05.28 | ₩91,358 | ₩93,546 | ₩89,503 | ₩92,398 | +1.14% | 89.5만 |
|---|
| 2026.05.27 | ₩87,182 | ₩92,385 | ₩84,634 | ₩91,785 | +5.28% | 73.7만 |
|---|
| 2026.05.26 | ₩86,142 | ₩88,368 | ₩85,101 | ₩86,488 | +0.40% | 61.2만 |
|---|
| 2026.05.22 | ₩81,926 | ₩84,154 | ₩80,565 | ₩82,620 | +0.85% | 39.7만 |
|---|
| 2026.05.21 | ₩77,403 | ₩82,233 | ₩77,377 | ₩82,166 | +6.15% | 41.1만 |
|---|
| 2026.05.20 | ₩74,708 | ₩77,697 | ₩73,681 | ₩76,469 | +2.36% | 66.5만 |
|---|
| 2026.05.19 | ₩72,307 | ₩73,988 | ₩69,223 | ₩73,174 | +1.20% | 39.1만 |
|---|
| 2026.05.18 | ₩77,323 | ₩77,323 | ₩71,293 | ₩74,108 | -4.16% | 109.5만 |
|---|
| 2026.05.15 | ₩78,671 | ₩78,978 | ₩75,442 | ₩76,323 | -2.98% | 58.3만 |
|---|
| 2026.05.14 | ₩78,604 | ₩83,140 | ₩77,710 | ₩82,113 | +4.46% | 85.7만 |
|---|
| 2026.05.13 | ₩77,910 | ₩80,045 | ₩75,376 | ₩78,551 | +0.82% | 38.4만 |
|---|
| 2026.05.12 | ₩76,043 | ₩77,643 | ₩72,467 | ₩77,016 | +1.28% | 38만 |
|---|
| 2026.05.11 | ₩75,189 | ₩81,626 | ₩73,521 | ₩78,004 | +3.74% | 43.1만 |
|---|
| 2026.05.08 | ₩79,605 | ₩79,991 | ₩75,516 | ₩77,403 | -2.77% | 69.8만 |
|---|
| 2026.05.07 | ₩78,804 | ₩78,984 | ₩74,362 | ₩76,803 | -2.54% | 61.6만 |
|---|
| 2026.05.06 | ₩76,632 | ₩81,152 | ₩76,632 | ₩81,059 | +5.78% | 122.3만 |
|---|
| 2026.05.05 | ₩68,839 | ₩73,668 | ₩67,998 | ₩73,561 | +6.86% | 83.9만 |
|---|
| 2026.05.04 | ₩64,703 | ₩67,851 | ₩64,683 | ₩67,371 | +4.12% | 54.9만 |
|---|
| 2026.05.01 | ₩65,183 | ₩66,837 | ₩64,156 | ₩64,289 | -1.37% | 33.8만 |
|---|
| 2026.04.30 | ₩61,968 | ₩64,930 | ₩61,875 | ₩64,263 | +3.70% | 35.3만 |
|---|
| 2026.04.29 | ₩62,342 | ₩62,342 | ₩59,500 | ₩60,541 | -2.89% | 42.2만 |
|---|
| 2026.04.28 | ₩62,648 | ₩63,422 | ₩60,407 | ₩62,141 | -0.81% | 54.2만 |
|---|
| 2026.04.27 | ₩66,370 | ₩67,104 | ₩64,009 | ₩65,450 | -1.39% | 50.5만 |
|---|
| 2026.04.24 | ₩68,572 | ₩69,572 | ₩65,877 | ₩66,197 | -3.46% | 59만 |
|---|
| 2026.04.23 | ₩66,531 | ₩69,946 | ₩65,370 | ₩66,944 | +0.62% | 34만 |
|---|
| 2026.04.22 | ₩65,530 | ₩67,284 | ₩65,530 | ₩66,811 | +1.95% | 42.1만 |
|---|
| 2026.04.21 | ₩66,731 | ₩66,864 | ₩62,995 | ₩63,342 | -5.08% | 41.6만 |
|---|
| 2026.04.20 | ₩64,249 | ₩66,384 | ₩64,116 | ₩65,944 | +2.64% | 36.1만 |
|---|
| 2026.04.17 | ₩63,889 | ₩65,617 | ₩62,195 | ₩65,463 | +2.46% | 48.2만 |
|---|
| 2026.04.16 | ₩63,409 | ₩63,409 | ₩59,675 | ₩62,141 | -2.00% | 56.8만 |
|---|
| 2026.04.15 | ₩62,688 | ₩63,142 | ₩60,967 | ₩63,102 | +0.66% | 54.7만 |
|---|
| 2026.04.14 | ₩61,514 | ₩64,391 | ₩61,394 | ₩63,409 | +3.08% | 52.1만 |
|---|
| 2026.04.13 | ₩54,977 | ₩59,820 | ₩54,697 | ₩59,580 | +8.37% | 89.3만 |
|---|
| 2026.04.10 | ₩55,685 | ₩57,992 | ₩55,685 | ₩56,285 | +1.08% | 31.4만 |
|---|
| 2026.04.09 | ₩53,323 | ₩56,418 | ₩53,230 | ₩55,178 | +3.48% | 84.4만 |
|---|
| 2026.04.08 | ₩53,897 | ₩54,511 | ₩51,816 | ₩54,044 | +0.27% | 55.5만 |
|---|
| 2026.04.07 | ₩48,014 | ₩50,201 | ₩46,960 | ₩50,121 | +4.39% | 36.1만 |
|---|
| 2026.04.06 | ₩47,893 | ₩49,648 | ₩47,893 | ₩48,961 | +2.23% | 26.5만 |
|---|
| 2026.04.02 | ₩44,318 | ₩47,747 | ₩43,985 | ₩47,707 | +7.65% | 37.3만 |
|---|
| 2026.04.01 | ₩47,306 | ₩48,107 | ₩46,253 | ₩46,506 | -1.69% | 38만 |
|---|
| 2026.03.31 | ₩44,185 | ₩46,586 | ₩43,298 | ₩46,453 | +5.13% | 49.9만 |
|---|
| 2026.03.30 | ₩47,867 | ₩47,975 | ₩42,410 | ₩43,131 | -9.89% | 46.3만 |
|---|
| 2026.03.27 | ₩48,761 | ₩48,761 | ₩46,159 | ₩46,946 | -3.72% | 42.9만 |
|---|
| 2026.03.26 | ₩52,296 | ₩52,750 | ₩49,121 | ₩49,468 | -5.41% | 80.1만 |
|---|
| 2026.03.25 | ₩53,803 | ₩55,164 | ₩52,689 | ₩53,763 | -0.07% | 37.9만 |
|---|
| 2026.03.24 | ₩52,229 | ₩53,190 | ₩50,508 | ₩51,856 | -0.72% | 31.8만 |
|---|
| 2026.03.23 | ₩51,175 | ₩54,244 | ₩51,082 | ₩52,563 | +2.71% | 38.6만 |
|---|
| 2026.03.20 | ₩51,829 | ₩52,456 | ₩48,581 | ₩50,268 | -3.01% | 45.4만 |
|---|
| 2026.03.19 | ₩50,548 | ₩52,609 | ₩49,508 | ₩52,163 | +3.19% | 31.7만 |
|---|
| 2026.03.18 | ₩52,856 | ₩53,857 | ₩51,869 | ₩52,163 | -1.31% | 31.2만 |
|---|
| 2026.03.17 | ₩53,203 | ₩54,424 | ₩52,363 | ₩53,537 | +0.63% | 41만 |
|---|
| 2026.03.16 | ₩53,723 | ₩54,551 | ₩52,896 | ₩53,964 | +0.45% | 48만 |
|---|
| 2026.03.13 | ₩51,936 | ₩54,044 | ₩50,628 | ₩51,062 | -1.68% | 55.2만 |
|---|
| 2026.03.12 | ₩50,762 | ₩50,962 | ₩48,961 | ₩50,642 | -0.24% | 34.4만 |
|---|
| 2026.03.11 | ₩50,642 | ₩53,530 | ₩50,515 | ₩51,922 | +2.53% | 43.3만 |
|---|
| 2026.03.10 | ₩50,015 | ₩51,389 | ₩49,508 | ₩49,841 | -0.35% | 89.7만 |
|---|
| 2026.03.09 | ₩47,400 | ₩50,215 | ₩46,626 | ₩49,801 | +5.07% | 66.3만 |
|---|
| 2026.03.06 | ₩50,428 | ₩51,362 | ₩47,787 | ₩48,120 | -4.58% | 104.8만 |
|---|
| 2026.03.05 | ₩53,630 | ₩54,404 | ₩50,424 | ₩52,363 | -2.36% | 59.6만 |
|---|
| 2026.03.04 | ₩52,469 | ₩55,644 | ₩52,469 | ₩54,964 | +4.75% | 98.2만 |
|---|
| 2026.03.03 | ₩51,335 | ₩51,976 | ₩49,361 | ₩50,535 | -1.56% | 53.4만 |
|---|
| 2026.03.02 | ₩51,482 | ₩55,183 | ₩51,357 | ₩53,937 | +4.77% | 38.4만 |
|---|
| 2026.02.27 | ₩54,551 | ₩55,098 | ₩51,896 | ₩53,203 | -2.47% | 64.7만 |
|---|
| 2026.02.26 | ₩56,178 | ₩57,192 | ₩54,450 | ₩56,258 | +0.14% | 38.2만 |
|---|
| 2026.02.25 | ₩58,299 | ₩58,926 | ₩56,218 | ₩56,485 | -3.11% | 49.9만 |
|---|
| 2026.02.24 | ₩52,469 | ₩57,444 | ₩51,829 | ₩56,979 | +8.59% | 38만 |
|---|
| 2026.02.23 | ₩50,695 | ₩53,323 | ₩50,191 | ₩53,043 | +4.63% | 28.2만 |
|---|
| 2026.02.20 | ₩53,550 | ₩55,324 | ₩50,983 | ₩51,822 | -3.23% | 44.4만 |
|---|
| 2026.02.19 | ₩51,949 | ₩54,414 | ₩51,082 | ₩54,284 | +4.49% | 26.4만 |
|---|
| 2026.02.18 | ₩52,883 | ₩55,264 | ₩52,376 | ₩53,417 | +1.01% | 46.1만 |
|---|
| 2026.02.17 | ₩53,843 | ₩54,444 | ₩51,762 | ₩53,363 | -0.89% | 33.3만 |
|---|
| 2026.02.13 | ₩54,177 | ₩57,339 | ₩52,563 | ₩55,151 | +1.80% | 67.2만 |
|---|
| 2026.02.12 | ₩55,991 | ₩56,125 | ₩52,456 | ₩53,497 | -4.46% | 37.1만 |
|---|
| 2026.02.11 | ₩57,419 | ₩57,592 | ₩53,657 | ₩55,551 | -3.25% | 40.9만 |
|---|
| 2026.02.10 | ₩57,739 | ₩59,367 | ₩56,858 | ₩56,858 | -1.52% | 39.9만 |
|---|
| 2026.02.09 | ₩53,750 | ₩58,925 | ₩53,403 | ₩58,473 | +8.79% | 54.2만 |
|---|
| 2026.02.06 | ₩50,028 | ₩54,430 | ₩49,304 | ₩53,937 | +7.81% | 112.7만 |
|---|
| 2026.02.05 | ₩51,362 | ₩53,563 | ₩46,679 | ₩47,000 | -8.49% | 215.4만 |
|---|
| 2026.02.04 | ₩58,780 | ₩58,940 | ₩51,178 | ₩53,750 | -8.56% | 132.1만 |
|---|
| 2026.02.03 | ₩60,701 | ₩62,195 | ₩56,672 | ₩60,434 | -0.44% | 47.6만 |
|---|
| 2026.02.02 | ₩58,273 | ₩61,368 | ₩57,219 | ₩59,287 | +1.74% | 152.3만 |
|---|
| 2026.01.30 | ₩63,569 | ₩64,236 | ₩59,220 | ₩60,114 | -5.44% | 138.6만 |
|---|
| 2026.01.29 | ₩67,211 | ₩67,211 | ₩62,502 | ₩65,023 | -3.26% | 69.3만 |
|---|
| 2026.01.28 | ₩68,292 | ₩69,385 | ₩66,621 | ₩68,532 | +0.35% | 52.3만 |
|---|
| 2026.01.27 | ₩62,822 | ₩68,292 | ₩62,248 | ₩67,905 | +8.09% | 100.9만 |
|---|
| 2026.01.26 | ₩65,063 | ₩65,550 | ₩61,728 | ₩62,141 | -4.49% | 80.7만 |
|---|
| 2026.01.23 | ₩62,582 | ₩67,571 | ₩60,207 | ₩65,557 | +4.75% | 62.2만 |
|---|
| 2026.01.22 | ₩64,796 | ₩66,037 | ₩62,368 | ₩62,608 | -3.38% | 63.4만 |
|---|
| 2026.01.21 | ₩65,410 | ₩67,993 | ₩60,180 | ₩63,916 | -2.28% | 103.8만 |
|---|
| 2026.01.20 | ₩64,943 | ₩67,144 | ₩62,875 | ₩64,316 | -0.97% | 94.5만 |
|---|
| 2026.01.16 | ₩64,116 | ₩69,085 | ₩63,889 | ₩68,118 | +6.24% | 99.6만 |
|---|
| 2026.01.15 | ₩65,797 | ₩66,130 | ₩62,955 | ₩64,009 | -2.72% | 45.5만 |
|---|
| 2026.01.14 | ₩65,410 | ₩66,504 | ₩63,369 | ₩65,290 | -0.18% | 63.8만 |
|---|
| 2026.01.13 | ₩64,463 | ₩65,777 | ₩63,169 | ₩65,196 | +1.14% | 55.7만 |
|---|
| 2026.01.12 | ₩59,647 | ₩63,822 | ₩59,153 | ₩63,409 | +6.31% | 38.7만 |
|---|
| 2026.01.09 | ₩60,394 | ₩63,235 | ₩59,507 | ₩60,060 | -0.55% | 72.4만 |
|---|
| 2026.01.08 | ₩57,512 | ₩60,741 | ₩57,085 | ₩59,367 | +3.22% | 69.8만 |
|---|
| 2026.01.07 | ₩59,540 | ₩60,180 | ₩57,739 | ₩57,786 | -2.95% | 45.1만 |
|---|
| 2026.01.06 | ₩60,794 | ₩61,541 | ₩57,092 | ₩60,020 | -1.27% | 80.4만 |
|---|
| 2026.01.05 | ₩58,473 | ₩61,755 | ₩57,819 | ₩61,314 | +4.86% | 132.1만 |
|---|
| 2026.01.02 | ₩52,216 | ₩56,245 | ₩51,482 | ₩56,098 | +7.43% | 79.3만 |
|---|
| 2025.12.31 | ₩51,335 | ₩52,189 | ₩50,475 | ₩51,055 | -0.55% | 31만 |
|---|
| 2025.12.30 | ₩52,736 | ₩53,283 | ₩50,908 | ₩51,055 | -3.19% | 27.2만 |
|---|
| 2025.12.29 | ₩52,042 | ₩54,964 | ₩52,042 | ₩52,523 | +0.92% | 42.5만 |
|---|
| 2025.12.26 | ₩55,858 | ₩55,858 | ₩52,910 | ₩53,030 | -5.06% | 42.3만 |
|---|
| 2025.12.24 | ₩54,831 | ₩56,005 | ₩54,497 | ₩55,778 | +1.73% | 16.5만 |
|---|
| 2025.12.23 | ₩54,937 | ₩56,792 | ₩54,724 | ₩55,378 | +0.80% | 43만 |
|---|
| 2025.12.22 | ₩56,865 | ₩58,359 | ₩55,938 | ₩56,271 | -1.04% | 55.8만 |
|---|
| 2025.12.19 | ₩51,589 | ₩55,178 | ₩51,502 | ₩54,831 | +6.28% | 86.1만 |
|---|
| 2025.12.18 | ₩51,115 | ₩52,589 | ₩49,628 | ₩50,015 | -2.15% | 53.9만 |
|---|
| 2025.12.17 | ₩52,576 | ₩53,697 | ₩48,440 | ₩48,707 | -7.36% | 85.1만 |
|---|
| 2025.12.16 | ₩50,121 | ₩51,562 | ₩48,615 | ₩51,175 | +2.10% | 90.1만 |
|---|
| 2025.12.15 | ₩56,778 | ₩56,965 | ₩50,418 | ₩50,602 | -10.88% | 84.1만 |
|---|
| 2025.12.12 | ₩61,074 | ₩62,722 | ₩56,712 | ₩57,019 | -6.64% | 54.2만 |
|---|
| 2025.12.11 | ₩59,980 | ₩61,881 | ₩57,792 | ₩61,821 | +3.07% | 80.1만 |
|---|
| 2025.12.10 | ₩62,568 | ₩63,888 | ₩60,679 | ₩61,248 | -2.11% | 52.6만 |
|---|
| 2025.12.09 | ₩60,807 | ₩65,410 | ₩60,807 | ₩63,275 | +4.06% | 46.9만 |
|---|
| 2025.12.08 | ₩61,755 | ₩62,542 | ₩59,914 | ₩61,941 | +0.30% | 39.3만 |
|---|
| 2025.12.05 | ₩62,288 | ₩62,288 | ₩59,792 | ₩60,741 | -2.48% | 51.4만 |
|---|
| 2025.12.04 | ₩59,954 | ₩63,528 | ₩59,280 | ₩63,089 | +5.23% | 54.9만 |
|---|
| 2025.12.03 | ₩58,446 | ₩60,807 | ₩57,219 | ₩60,661 | +3.79% | 40.8만 |
|---|
| 2025.12.02 | ₩63,436 | ₩64,036 | ₩58,126 | ₩58,273 | -8.14% | 64.1만 |
|---|
| 2025.12.01 | ₩60,807 | ₩63,901 | ₩60,407 | ₩63,049 | +3.69% | 66.1만 |
|---|
| 2025.11.28 | ₩63,542 | ₩65,657 | ₩63,289 | ₩64,609 | +1.68% | 54.3만 |
|---|
| 2025.11.26 | ₩59,994 | ₩62,448 | ₩57,892 | ₩61,528 | +2.56% | 70.9만 |
|---|
| 2025.11.25 | ₩56,111 | ₩58,659 | ₩53,857 | ₩58,233 | +3.78% | 67.6만 |
|---|
| 2025.11.24 | ₩52,029 | ₩57,686 | ₩52,029 | ₩57,526 | +10.56% | 88.8만 |
|---|
| 2025.11.21 | ₩50,722 | ₩52,229 | ₩47,627 | ₩50,748 | +0.05% | 123.5만 |
|---|
| 2025.11.20 | ₩58,299 | ₩60,634 | ₩51,642 | ₩51,709 | -11.30% | 130.3만 |
|---|
| 2025.11.19 | ₩56,058 | ₩58,339 | ₩53,123 | ₩53,897 | -3.86% | 72.6만 |
|---|
| 2025.11.18 | ₩53,723 | ₩57,365 | ₩53,070 | ₩55,805 | +3.87% | 99.4만 |
|---|
| 2025.11.17 | ₩53,563 | ₩56,445 | ₩52,870 | ₩54,591 | +1.92% | 90.1만 |
|---|
| 2025.11.14 | ₩52,669 | ₩57,592 | ₩51,792 | ₩54,084 | +2.68% | 88만 |
|---|
| 2025.11.13 | ₩60,380 | ₩61,541 | ₩55,498 | ₩55,991 | -7.27% | 170.5만 |
|---|
| 2025.11.12 | ₩67,998 | ₩68,158 | ₩62,368 | ₩63,676 | -6.36% | 160.6만 |
|---|
| 2025.11.11 | ₩69,639 | ₩69,826 | ₩65,783 | ₩66,771 | -4.12% | 85.2만 |
|---|
| 2025.11.10 | ₩77,363 | ₩78,244 | ₩71,387 | ₩71,480 | -7.60% | 76.3만 |
|---|
| 2025.11.07 | ₩72,294 | ₩74,455 | ₩68,598 | ₩73,494 | +1.66% | 121.9만 |
|---|
| 2025.11.06 | ₩82,206 | ₩82,206 | ₩75,122 | ₩75,442 | -8.23% | 83.9만 |
|---|
| 2025.11.05 | ₩79,805 | ₩83,847 | ₩78,777 | ₩82,953 | +3.95% | 82.6만 |
|---|
| 2025.11.04 | ₩76,910 | ₩83,900 | ₩75,109 | ₩77,964 | +1.37% | 118.5만 |
|---|
| 2025.11.03 | ₩84,674 | ₩86,889 | ₩78,811 | ₩81,993 | -3.17% | 96.8만 |
|---|
| 2025.10.31 | ₩78,564 | ₩79,364 | ₩74,829 | ₩76,563 | -2.55% | 40.9만 |
|---|
| 2025.10.30 | ₩75,215 | ₩78,524 | ₩74,282 | ₩75,656 | +0.59% | 40.6만 |
|---|
| 2025.10.29 | ₩79,778 | ₩81,099 | ₩75,722 | ₩78,244 | -1.92% | 79만 |
|---|
| 2025.10.28 | ₩81,019 | ₩84,594 | ₩79,071 | ₩79,351 | -2.06% | 92만 |
|---|
| 2025.10.27 | ₩81,779 | ₩82,206 | ₩79,084 | ₩81,165 | -0.75% | 87.6만 |
|---|
| 2025.10.24 | ₩76,256 | ₩79,658 | ₩75,389 | ₩79,551 | +4.32% | 90.7만 |
|---|
| 2025.10.23 | ₩69,132 | ₩73,441 | ₩68,598 | ₩72,067 | +4.25% | 91.8만 |
|---|
| 2025.10.22 | ₩71,920 | ₩75,409 | ₩65,063 | ₩68,465 | -4.80% | 195.3만 |
|---|
| 2025.10.21 | ₩78,417 | ₩78,604 | ₩73,361 | ₩74,722 | -4.71% | 72.9만 |
|---|
| 2025.10.20 | ₩82,353 | ₩83,807 | ₩79,124 | ₩79,738 | -3.18% | 83.8만 |
|---|
| 2025.10.17 | ₩74,415 | ₩77,804 | ₩73,174 | ₩77,683 | +4.39% | 105.5만 |
|---|
| 2025.10.16 | ₩87,769 | ₩87,769 | ₩78,751 | ₩79,151 | -9.82% | 142.3만 |
|---|
| 2025.10.15 | ₩88,796 | ₩90,564 | ₩83,795 | ₩87,916 | -0.99% | 125.5만 |
|---|
| 2025.10.14 | ₩78,697 | ₩87,869 | ₩75,175 | ₩85,101 | +8.14% | 137.1만 |
|---|
| 2025.10.13 | ₩78,044 | ₩81,913 | ₩75,540 | ₩81,192 | +4.03% | 107.4만 |
|---|
| 2025.10.10 | ₩80,912 | ₩85,101 | ₩72,827 | ₩73,828 | -8.76% | 220만 |
|---|