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 | ₩54,485 | ₩54,565 | ₩52,924 | ₩53,711 | -1.42% | 33만 |
| 2026.10.08 | ₩56,394 | ₩56,447 | ₩52,510 | ₩53,698 | -4.78% | 80.8만 |
| 2026.10.07 | ₩58,169 | ₩58,610 | ₩56,581 | ₩57,368 | -1.38% | 50.7만 |
| 2026.10.06 | ₩59,858 | ₩60,785 | ₩59,397 | ₩59,918 | +0.10% | 34.4만 |
| 2026.10.05 | ₩60,972 | ₩61,800 | ₩58,209 | ₩59,197 | -2.91% | 71.5만 |
| 2026.10.02 | ₩61,486 | ₩63,075 | ₩59,691 | ₩60,518 | -1.57% | 55.5만 |
| 2026.10.01 | ₩60,225 | ₩60,278 | ₩57,569 | ₩59,317 | -1.51% | 63.6만 |
| 2026.09.30 | ₩62,828 | ₩62,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,971 |
| -4.55% |
| 57.1만 |
| 2026.09.29 | ₩62,761 | ₩63,655 | ₩61,306 | ₩61,573 | -1.89% | 69.7만 |
|---|
| 2026.09.28 | ₩63,535 | ₩64,359 | ₩61,626 | ₩61,746 | -2.82% | 46.2만 |
|---|
| 2026.09.25 | ₩66,899 | ₩67,086 | ₩63,722 | ₩64,363 | -3.79% | 70.9만 |
|---|
| 2026.09.24 | ₩65,350 | ₩67,886 | ₩65,043 | ₩66,498 | +1.76% | 44.2만 |
|---|
| 2026.09.23 | ₩68,540 | ₩69,074 | ₩66,351 | ₩66,458 | -3.04% | 40.3만 |
|---|
| 2026.09.22 | ₩67,359 | ₩70,322 | ₩67,219 | ₩69,074 | +2.55% | 55.2만 |
|---|
| 2026.09.21 | ₩68,007 | ₩69,101 | ₩66,819 | ₩67,993 | -0.02% | 66.7만 |
|---|
| 2026.09.18 | ₩62,961 | ₩66,100 | ₩61,973 | ₩66,071 | +4.94% | 33.5만 |
|---|
| 2026.09.17 | ₩62,748 | ₩63,395 | ₩59,651 | ₩61,666 | -1.72% | 41.8만 |
|---|
| 2026.09.16 | ₩58,623 | ₩60,959 | ₩58,276 | ₩59,477 | +1.46% | 44만 |
|---|
| 2026.09.15 | ₩59,397 | ₩59,771 | ₩57,142 | ₩57,489 | -3.21% | 37.4만 |
|---|
| 2026.09.14 | ₩58,770 | ₩61,439 | ₩58,236 | ₩59,891 | +1.91% | 92.3만 |
|---|
| 2026.09.11 | ₩62,147 | ₩64,216 | ₩61,373 | ₩62,814 | +1.07% | 24.4만 |
|---|
| 2026.09.10 | ₩61,466 | ₩62,881 | ₩60,438 | ₩60,839 | -1.02% | 42.7만 |
|---|
| 2026.09.09 | ₩66,632 | ₩67,179 | ₩63,642 | ₩63,842 | -4.19% | 46.6만 |
|---|
| 2026.09.08 | ₩64,363 | ₩67,980 | ₩63,949 | ₩66,425 | +3.20% | 108.5만 |
|---|
| 2026.09.04 | ₩61,012 | ₩63,388 | ₩60,999 | ₩63,375 | +3.87% | 101만 |
|---|
| 2026.09.03 | ₩57,035 | ₩61,780 | ₩56,421 | ₩61,439 | +7.72% | 81.3만 |
|---|
| 2026.09.02 | ₩54,338 | ₩57,101 | ₩54,045 | ₩56,781 | +4.50% | 52.1만 |
|---|
| 2026.09.01 | ₩55,687 | ₩56,107 | ₩54,485 | ₩55,099 | -1.05% | 42.7만 |
|---|
| 2026.08.31 | ₩57,101 | ₩57,408 | ₩55,727 | ₩57,395 | +0.51% | 34.4만 |
|---|
| 2026.08.28 | ₩60,852 | ₩60,866 | ₩56,514 | ₩56,995 | -6.34% | 124.7만 |
|---|
| 2026.08.27 | ₩62,601 | ₩64,496 | ₩61,827 | ₩62,013 | -0.94% | 113.9만 |
|---|
| 2026.08.26 | ₩61,439 | ₩62,067 | ₩59,904 | ₩60,278 | -1.89% | 59.9만 |
|---|
| 2026.08.25 | ₩60,332 | ₩62,788 | ₩59,864 | ₩62,400 | +3.43% | 82.7만 |
|---|
| 2026.08.24 | ₩59,931 | ₩61,226 | ₩58,690 | ₩59,564 | -0.61% | 107만 |
|---|
| 2026.08.21 | ₩64,456 | ₩65,871 | ₩60,065 | ₩61,039 | -5.30% | 69.4만 |
|---|
| 2026.08.20 | ₩61,039 | ₩62,788 | ₩60,385 | ₩62,627 | +2.60% | 54.6만 |
|---|
| 2026.08.19 | ₩60,452 | ₩61,506 | ₩56,648 | ₩60,278 | -0.29% | 86.9만 |
|---|
| 2026.08.18 | ₩64,723 | ₩66,151 | ₩60,612 | ₩61,146 | -5.53% | 58.8만 |
|---|
| 2026.08.17 | ₩66,004 | ₩67,966 | ₩65,150 | ₩66,912 | +1.38% | 31만 |
|---|
| 2026.08.14 | ₩62,494 | ₩65,551 | ₩62,220 | ₩64,923 | +3.89% | 17.6만 |
|---|
| 2026.08.13 | ₩65,924 | ₩68,047 | ₩62,948 | ₩63,148 | -4.21% | 59.9만 |
|---|
| 2026.08.12 | ₩67,086 | ₩67,793 | ₩64,437 | ₩65,777 | -1.95% | 63만 |
|---|
| 2026.08.11 | ₩63,762 | ₩64,576 | ₩61,933 | ₩62,240 | -2.39% | 41.1만 |
|---|
| 2026.08.10 | ₩64,643 | ₩64,870 | ₩60,679 | ₩60,759 | -6.01% | 53.6만 |
|---|
| 2026.08.07 | ₩67,152 | ₩68,060 | ₩62,294 | ₩64,603 | -3.80% | 64.4만 |
|---|
| 2026.08.06 | ₩64,736 | ₩68,155 | ₩63,982 | ₩64,683 | -0.08% | 27.1만 |
|---|
| 2026.08.05 | ₩70,409 | ₩72,144 | ₩66,859 | ₩67,045 | -4.78% | 57.1만 |
|---|
| 2026.08.04 | ₩70,503 | ₩73,359 | ₩69,902 | ₩70,409 | -0.13% | 80.6만 |
|---|
| 2026.08.03 | ₩67,833 | ₩74,373 | ₩65,430 | ₩73,079 | +7.73% | 61.4만 |
|---|
| 2026.07.31 | ₩73,799 | ₩74,207 | ₩67,806 | ₩68,687 | -6.93% | 81.7만 |
|---|
| 2026.07.30 | ₩63,108 | ₩71,250 | ₩62,641 | ₩70,569 | +11.82% | 81.6만 |
|---|
| 2026.07.29 | ₩65,110 | ₩65,604 | ₩57,347 | ₩57,796 | -11.23% | 94.2만 |
|---|
| 2026.07.28 | ₩66,632 | ₩66,632 | ₩61,933 | ₩65,671 | -1.44% | 91.8만 |
|---|
| 2026.07.27 | ₩73,346 | ₩73,346 | ₩66,952 | ₩68,767 | -6.24% | 64.1만 |
|---|
| 2026.07.24 | ₩77,110 | ₩77,403 | ₩71,317 | ₩71,530 | -7.24% | 49.7만 |
|---|
| 2026.07.23 | ₩74,987 | ₩80,767 | ₩74,987 | ₩77,777 | +3.72% | 72만 |
|---|
| 2026.07.22 | ₩73,613 | ₩77,684 | ₩73,506 | ₩76,295 | +3.64% | 31.3만 |
|---|
| 2026.07.21 | ₩72,758 | ₩76,749 | ₩72,678 | ₩74,894 | +2.94% | 83.1만 |
|---|
| 2026.07.20 | ₩67,126 | ₩71,610 | ₩66,458 | ₩70,342 | +4.79% | 52.6만 |
|---|
| 2026.07.17 | ₩61,480 | ₩65,123 | ₩59,584 | ₩63,495 | +3.28% | 50.2만 |
|---|
| 2026.07.16 | ₩68,233 | ₩68,580 | ₩63,455 | ₩64,202 | -5.91% | 64.6만 |
|---|
| 2026.07.15 | ₩70,836 | ₩72,385 | ₩67,459 | ₩70,743 | -0.13% | 36.8만 |
|---|
| 2026.07.14 | ₩72,692 | ₩73,586 | ₩68,407 | ₩69,715 | -4.09% | 44.2만 |
|---|
| 2026.07.13 | ₩72,011 | ₩73,799 | ₩68,267 | ₩69,768 | -3.11% | 29.9만 |
|---|
| 2026.07.10 | ₩76,976 | ₩77,198 | ₩72,665 | ₩74,080 | -3.76% | 26.7만 |
|---|
| 2026.07.09 | ₩76,255 | ₩78,511 | ₩75,161 | ₩76,329 | +0.10% | 35.2만 |
|---|
| 2026.07.08 | ₩69,555 | ₩73,679 | ₩69,515 | ₩73,586 | +5.80% | 63.7만 |
|---|
| 2026.07.07 | ₩73,372 | ₩73,492 | ₩68,100 | ₩70,249 | -4.26% | 74.4만 |
|---|
| 2026.07.06 | ₩73,706 | ₩78,464 | ₩73,706 | ₩75,388 | +2.28% | 79.9만 |
|---|
| 2026.07.02 | ₩78,525 | ₩79,352 | ₩69,728 | ₩70,996 | -9.59% | 103.4만 |
|---|
| 2026.07.01 | ₩81,127 | ₩81,267 | ₩75,908 | ₩78,444 | -3.31% | 172.5만 |
|---|
| 2026.06.30 | ₩83,743 | ₩85,145 | ₩82,075 | ₩84,184 | +0.53% | 40.5만 |
|---|
| 2026.06.29 | ₩89,523 | ₩90,124 | ₩80,593 | ₩85,025 | -5.02% | 81.7만 |
|---|
| 2026.06.26 | ₩84,317 | ₩88,469 | ₩81,755 | ₩87,734 | +4.05% | 56.2만 |
|---|
| 2026.06.25 | ₩91,912 | ₩92,847 | ₩83,356 | ₩86,667 | -5.71% | 84.8만 |
|---|
| 2026.06.24 | ₩95,303 | ₩95,303 | ₩85,959 | ₩89,109 | -6.50% | 90.9만 |
|---|
| 2026.06.23 | ₩90,364 | ₩98,333 | ₩89,430 | ₩94,742 | +4.84% | 48.9만 |
|---|
| 2026.06.22 | ₩97,638 | ₩102,697 | ₩95,730 | ₩96,077 | -1.60% | 68.3만 |
|---|
| 2026.06.18 | ₩95,463 | ₩97,452 | ₩92,219 | ₩96,237 | +0.81% | 90.9만 |
|---|
| 2026.06.17 | ₩92,273 | ₩96,764 | ₩91,325 | ₩91,752 | -0.56% | 66.4만 |
|---|
| 2026.06.16 | ₩91,552 | ₩95,776 | ₩91,298 | ₩92,446 | +0.98% | 74.5만 |
|---|
| 2026.06.15 | ₩92,900 | ₩94,422 | ₩91,151 | ₩92,112 | -0.85% | 69.5만 |
|---|
| 2026.06.12 | ₩85,719 | ₩91,178 | ₩85,399 | ₩88,055 | +2.73% | 52.6만 |
|---|
| 2026.06.11 | ₩79,139 | ₩85,906 | ₩78,605 | ₩85,318 | +7.81% | 40.5만 |
|---|
| 2026.06.10 | ₩83,343 | ₩86,306 | ₩79,139 | ₩79,259 | -4.90% | 48만 |
|---|
| 2026.06.09 | ₩90,124 | ₩92,099 | ₩79,953 | ₩84,264 | -6.50% | 100만 |
|---|
| 2026.06.08 | ₩85,252 | ₩88,575 | ₩83,583 | ₩87,761 | +2.94% | 44.6만 |
|---|
| 2026.06.05 | ₩88,722 | ₩88,762 | ₩78,578 | ₩82,208 | -7.34% | 216.3만 |
|---|
| 2026.06.04 | ₩90,644 | ₩94,368 | ₩88,909 | ₩92,580 | +2.14% | 56.3만 |
|---|
| 2026.06.03 | ₩96,864 | ₩99,153 | ₩93,367 | ₩94,388 | -2.56% | 54.4만 |
|---|
| 2026.06.02 | ₩94,769 | ₩98,946 | ₩94,649 | ₩95,449 | +0.72% | 79.5만 |
|---|
| 2026.06.01 | ₩89,523 | ₩96,564 | ₩87,681 | ₩94,448 | +5.50% | 95.9만 |
|---|
| 2026.05.29 | ₩92,086 | ₩92,086 | ₩87,227 | ₩90,884 | -1.30% | 56.7만 |
|---|
| 2026.05.28 | ₩91,405 | ₩93,594 | ₩89,550 | ₩92,446 | +1.14% | 89.5만 |
|---|
| 2026.05.27 | ₩87,227 | ₩92,433 | ₩84,678 | ₩91,832 | +5.28% | 73.7만 |
|---|
| 2026.05.26 | ₩86,186 | ₩88,414 | ₩85,145 | ₩86,533 | +0.40% | 61.2만 |
|---|
| 2026.05.22 | ₩81,968 | ₩84,197 | ₩80,607 | ₩82,662 | +0.85% | 39.7만 |
|---|
| 2026.05.21 | ₩77,443 | ₩82,275 | ₩77,417 | ₩82,208 | +6.15% | 41.1만 |
|---|
| 2026.05.20 | ₩74,747 | ₩77,737 | ₩73,719 | ₩76,509 | +2.36% | 66.5만 |
|---|
| 2026.05.19 | ₩72,345 | ₩74,026 | ₩69,259 | ₩73,212 | +1.20% | 39.1만 |
|---|
| 2026.05.18 | ₩77,363 | ₩77,363 | ₩71,330 | ₩74,146 | -4.16% | 109.5만 |
|---|
| 2026.05.15 | ₩78,711 | ₩79,018 | ₩75,481 | ₩76,362 | -2.98% | 58.3만 |
|---|
| 2026.05.14 | ₩78,645 | ₩83,183 | ₩77,750 | ₩82,155 | +4.46% | 85.7만 |
|---|
| 2026.05.13 | ₩77,951 | ₩80,086 | ₩75,415 | ₩78,591 | +0.82% | 38.4만 |
|---|
| 2026.05.12 | ₩76,082 | ₩77,684 | ₩72,505 | ₩77,056 | +1.28% | 38만 |
|---|
| 2026.05.11 | ₩75,228 | ₩81,668 | ₩73,559 | ₩78,044 | +3.74% | 43.1만 |
|---|
| 2026.05.08 | ₩79,646 | ₩80,033 | ₩75,555 | ₩77,443 | -2.77% | 69.8만 |
|---|
| 2026.05.07 | ₩78,845 | ₩79,025 | ₩74,400 | ₩76,843 | -2.54% | 61.6만 |
|---|
| 2026.05.06 | ₩76,672 | ₩81,194 | ₩76,672 | ₩81,101 | +5.78% | 122.3만 |
|---|
| 2026.05.05 | ₩68,874 | ₩73,706 | ₩68,033 | ₩73,599 | +6.86% | 83.9만 |
|---|
| 2026.05.04 | ₩64,736 | ₩67,886 | ₩64,716 | ₩67,406 | +4.12% | 54.9만 |
|---|
| 2026.05.01 | ₩65,217 | ₩66,872 | ₩64,189 | ₩64,323 | -1.37% | 33.8만 |
|---|
| 2026.04.30 | ₩62,000 | ₩64,963 | ₩61,907 | ₩64,296 | +3.70% | 35.3만 |
|---|
| 2026.04.29 | ₩62,374 | ₩62,374 | ₩59,531 | ₩60,572 | -2.89% | 42.2만 |
|---|
| 2026.04.28 | ₩62,681 | ₩63,455 | ₩60,438 | ₩62,174 | -0.81% | 54.2만 |
|---|
| 2026.04.27 | ₩66,405 | ₩67,139 | ₩64,042 | ₩65,484 | -1.39% | 50.5만 |
|---|
| 2026.04.24 | ₩68,607 | ₩69,608 | ₩65,911 | ₩66,231 | -3.46% | 59만 |
|---|
| 2026.04.23 | ₩66,565 | ₩69,982 | ₩65,404 | ₩66,979 | +0.62% | 34만 |
|---|
| 2026.04.22 | ₩65,564 | ₩67,319 | ₩65,564 | ₩66,845 | +1.95% | 42.1만 |
|---|
| 2026.04.21 | ₩66,765 | ₩66,899 | ₩63,028 | ₩63,375 | -5.08% | 41.6만 |
|---|
| 2026.04.20 | ₩64,283 | ₩66,418 | ₩64,149 | ₩65,978 | +2.64% | 36.1만 |
|---|
| 2026.04.17 | ₩63,922 | ₩65,651 | ₩62,227 | ₩65,497 | +2.46% | 48.2만 |
|---|
| 2026.04.16 | ₩63,442 | ₩63,442 | ₩59,706 | ₩62,174 | -2.00% | 56.8만 |
|---|
| 2026.04.15 | ₩62,721 | ₩63,175 | ₩60,999 | ₩63,135 | +0.66% | 54.7만 |
|---|
| 2026.04.14 | ₩61,546 | ₩64,424 | ₩61,426 | ₩63,442 | +3.08% | 52.1만 |
|---|
| 2026.04.13 | ₩55,006 | ₩59,851 | ₩54,726 | ₩59,611 | +8.37% | 89.3만 |
|---|
| 2026.04.10 | ₩55,713 | ₩58,022 | ₩55,713 | ₩56,314 | +1.08% | 31.4만 |
|---|
| 2026.04.09 | ₩53,351 | ₩56,447 | ₩53,257 | ₩55,206 | +3.48% | 84.4만 |
|---|
| 2026.04.08 | ₩53,925 | ₩54,539 | ₩51,842 | ₩54,072 | +0.27% | 55.5만 |
|---|
| 2026.04.07 | ₩48,038 | ₩50,227 | ₩46,984 | ₩50,147 | +4.39% | 36.1만 |
|---|
| 2026.04.06 | ₩47,918 | ₩49,673 | ₩47,918 | ₩48,986 | +2.23% | 26.5만 |
|---|
| 2026.04.02 | ₩44,341 | ₩47,771 | ₩44,007 | ₩47,731 | +7.65% | 37.3만 |
|---|
| 2026.04.01 | ₩47,331 | ₩48,132 | ₩46,276 | ₩46,530 | -1.69% | 38만 |
|---|
| 2026.03.31 | ₩44,208 | ₩46,610 | ₩43,320 | ₩46,477 | +5.13% | 49.9만 |
|---|
| 2026.03.30 | ₩47,892 | ₩48,000 | ₩42,432 | ₩43,153 | -9.89% | 46.3만 |
|---|
| 2026.03.27 | ₩48,786 | ₩48,786 | ₩46,183 | ₩46,971 | -3.72% | 42.9만 |
|---|
| 2026.03.26 | ₩52,323 | ₩52,777 | ₩49,146 | ₩49,493 | -5.41% | 80.1만 |
|---|
| 2026.03.25 | ₩53,831 | ₩55,193 | ₩52,717 | ₩53,791 | -0.07% | 37.9만 |
|---|
| 2026.03.24 | ₩52,256 | ₩53,217 | ₩50,534 | ₩51,883 | -0.72% | 31.8만 |
|---|
| 2026.03.23 | ₩51,202 | ₩54,272 | ₩51,108 | ₩52,590 | +2.71% | 38.6만 |
|---|
| 2026.03.20 | ₩51,856 | ₩52,483 | ₩48,606 | ₩50,294 | -3.01% | 45.4만 |
|---|
| 2026.03.19 | ₩50,574 | ₩52,637 | ₩49,533 | ₩52,190 | +3.19% | 31.7만 |
|---|
| 2026.03.18 | ₩52,884 | ₩53,885 | ₩51,896 | ₩52,190 | -1.31% | 31.2만 |
|---|
| 2026.03.17 | ₩53,231 | ₩54,452 | ₩52,390 | ₩53,564 | +0.63% | 41만 |
|---|
| 2026.03.16 | ₩53,751 | ₩54,579 | ₩52,924 | ₩53,991 | +0.45% | 48만 |
|---|
| 2026.03.13 | ₩51,963 | ₩54,072 | ₩50,655 | ₩51,088 | -1.68% | 55.2만 |
|---|
| 2026.03.12 | ₩50,788 | ₩50,988 | ₩48,986 | ₩50,668 | -0.24% | 34.4만 |
|---|
| 2026.03.11 | ₩50,668 | ₩53,558 | ₩50,541 | ₩51,949 | +2.53% | 43.3만 |
|---|
| 2026.03.10 | ₩50,041 | ₩51,415 | ₩49,533 | ₩49,867 | -0.35% | 89.7만 |
|---|
| 2026.03.09 | ₩47,424 | ₩50,241 | ₩46,650 | ₩49,827 | +5.07% | 66.3만 |
|---|
| 2026.03.06 | ₩50,454 | ₩51,389 | ₩47,811 | ₩48,145 | -4.58% | 104.8만 |
|---|
| 2026.03.05 | ₩53,658 | ₩54,432 | ₩50,450 | ₩52,390 | -2.36% | 59.6만 |
|---|
| 2026.03.04 | ₩52,497 | ₩55,673 | ₩52,497 | ₩54,993 | +4.75% | 98.2만 |
|---|
| 2026.03.03 | ₩51,362 | ₩52,003 | ₩49,386 | ₩50,561 | -1.56% | 53.4만 |
|---|
| 2026.03.02 | ₩51,509 | ₩55,211 | ₩51,383 | ₩53,965 | +4.77% | 38.4만 |
|---|
| 2026.02.27 | ₩54,579 | ₩55,126 | ₩51,923 | ₩53,231 | -2.47% | 64.7만 |
|---|
| 2026.02.26 | ₩56,207 | ₩57,222 | ₩54,479 | ₩56,287 | +0.14% | 38.2만 |
|---|
| 2026.02.25 | ₩58,329 | ₩58,957 | ₩56,247 | ₩56,514 | -3.11% | 49.9만 |
|---|
| 2026.02.24 | ₩52,497 | ₩57,474 | ₩51,856 | ₩57,008 | +8.59% | 38만 |
|---|
| 2026.02.23 | ₩50,721 | ₩53,351 | ₩50,217 | ₩53,070 | +4.63% | 28.2만 |
|---|
| 2026.02.20 | ₩53,578 | ₩55,353 | ₩51,010 | ₩51,849 | -3.23% | 44.4만 |
|---|
| 2026.02.19 | ₩51,976 | ₩54,443 | ₩51,108 | ₩54,312 | +4.49% | 26.4만 |
|---|
| 2026.02.18 | ₩52,910 | ₩55,293 | ₩52,403 | ₩53,444 | +1.01% | 46.1만 |
|---|
| 2026.02.17 | ₩53,871 | ₩54,472 | ₩51,789 | ₩53,391 | -0.89% | 33.3만 |
|---|
| 2026.02.13 | ₩54,205 | ₩57,368 | ₩52,590 | ₩55,179 | +1.80% | 67.2만 |
|---|
| 2026.02.12 | ₩56,020 | ₩56,154 | ₩52,483 | ₩53,524 | -4.46% | 37.1만 |
|---|
| 2026.02.11 | ₩57,449 | ₩57,622 | ₩53,684 | ₩55,580 | -3.25% | 40.9만 |
|---|
| 2026.02.10 | ₩57,769 | ₩59,397 | ₩56,888 | ₩56,888 | -1.52% | 39.9만 |
|---|
| 2026.02.09 | ₩53,778 | ₩58,955 | ₩53,431 | ₩58,503 | +8.79% | 54.2만 |
|---|
| 2026.02.06 | ₩50,054 | ₩54,459 | ₩49,329 | ₩53,965 | +7.81% | 112.7만 |
|---|
| 2026.02.05 | ₩51,389 | ₩53,591 | ₩46,704 | ₩47,024 | -8.49% | 215.4만 |
|---|
| 2026.02.04 | ₩58,810 | ₩58,970 | ₩51,204 | ₩53,778 | -8.56% | 132.1만 |
|---|
| 2026.02.03 | ₩60,732 | ₩62,227 | ₩56,701 | ₩60,465 | -0.44% | 47.6만 |
|---|
| 2026.02.02 | ₩58,303 | ₩61,399 | ₩57,248 | ₩59,317 | +1.74% | 152.3만 |
|---|
| 2026.01.30 | ₩63,602 | ₩64,269 | ₩59,250 | ₩60,145 | -5.44% | 138.6만 |
|---|
| 2026.01.29 | ₩67,246 | ₩67,246 | ₩62,534 | ₩65,057 | -3.26% | 69.3만 |
|---|
| 2026.01.28 | ₩68,327 | ₩69,421 | ₩66,656 | ₩68,567 | +0.35% | 52.3만 |
|---|
| 2026.01.27 | ₩62,854 | ₩68,327 | ₩62,280 | ₩67,940 | +8.09% | 100.9만 |
|---|
| 2026.01.26 | ₩65,097 | ₩65,584 | ₩61,760 | ₩62,174 | -4.49% | 80.7만 |
|---|
| 2026.01.23 | ₩62,614 | ₩67,606 | ₩60,238 | ₩65,591 | +4.75% | 62.2만 |
|---|
| 2026.01.22 | ₩64,830 | ₩66,071 | ₩62,400 | ₩62,641 | -3.38% | 63.4만 |
|---|
| 2026.01.21 | ₩65,444 | ₩68,028 | ₩60,211 | ₩63,949 | -2.28% | 103.8만 |
|---|
| 2026.01.20 | ₩64,977 | ₩67,179 | ₩62,908 | ₩64,349 | -0.97% | 94.5만 |
|---|
| 2026.01.16 | ₩64,149 | ₩69,121 | ₩63,922 | ₩68,153 | +6.24% | 99.6만 |
|---|
| 2026.01.15 | ₩65,831 | ₩66,165 | ₩62,988 | ₩64,042 | -2.72% | 45.5만 |
|---|
| 2026.01.14 | ₩65,444 | ₩66,538 | ₩63,402 | ₩65,324 | -0.18% | 63.8만 |
|---|
| 2026.01.13 | ₩64,496 | ₩65,811 | ₩63,201 | ₩65,230 | +1.14% | 55.7만 |
|---|
| 2026.01.12 | ₩59,678 | ₩63,855 | ₩59,184 | ₩63,442 | +6.31% | 38.7만 |
|---|
| 2026.01.09 | ₩60,425 | ₩63,268 | ₩59,537 | ₩60,091 | -0.55% | 72.4만 |
|---|
| 2026.01.08 | ₩57,542 | ₩60,772 | ₩57,115 | ₩59,397 | +3.22% | 69.8만 |
|---|
| 2026.01.07 | ₩59,571 | ₩60,211 | ₩57,769 | ₩57,816 | -2.95% | 45.1만 |
|---|
| 2026.01.06 | ₩60,825 | ₩61,573 | ₩57,121 | ₩60,051 | -1.27% | 80.4만 |
|---|
| 2026.01.05 | ₩58,503 | ₩61,787 | ₩57,849 | ₩61,346 | +4.86% | 132.1만 |
|---|
| 2026.01.02 | ₩52,243 | ₩56,274 | ₩51,509 | ₩56,127 | +7.43% | 79.3만 |
|---|
| 2025.12.31 | ₩51,362 | ₩52,216 | ₩50,501 | ₩51,082 | -0.55% | 31만 |
|---|
| 2025.12.30 | ₩52,763 | ₩53,311 | ₩50,935 | ₩51,082 | -3.19% | 27.2만 |
|---|
| 2025.12.29 | ₩52,069 | ₩54,993 | ₩52,069 | ₩52,550 | +0.92% | 42.5만 |
|---|
| 2025.12.26 | ₩55,887 | ₩55,887 | ₩52,937 | ₩53,057 | -5.06% | 42.3만 |
|---|
| 2025.12.24 | ₩54,859 | ₩56,034 | ₩54,525 | ₩55,807 | +1.73% | 16.5만 |
|---|
| 2025.12.23 | ₩54,966 | ₩56,821 | ₩54,752 | ₩55,406 | +0.80% | 43만 |
|---|
| 2025.12.22 | ₩56,895 | ₩58,390 | ₩55,967 | ₩56,301 | -1.04% | 55.8만 |
|---|
| 2025.12.19 | ₩51,616 | ₩55,206 | ₩51,529 | ₩54,859 | +6.28% | 86.1만 |
|---|
| 2025.12.18 | ₩51,142 | ₩52,617 | ₩49,653 | ₩50,041 | -2.15% | 53.9만 |
|---|
| 2025.12.17 | ₩52,603 | ₩53,724 | ₩48,466 | ₩48,732 | -7.36% | 85.1만 |
|---|
| 2025.12.16 | ₩50,147 | ₩51,589 | ₩48,640 | ₩51,202 | +2.10% | 90.1만 |
|---|
| 2025.12.15 | ₩56,808 | ₩56,995 | ₩50,444 | ₩50,628 | -10.88% | 84.1만 |
|---|
| 2025.12.12 | ₩61,106 | ₩62,754 | ₩56,741 | ₩57,048 | -6.64% | 54.2만 |
|---|
| 2025.12.11 | ₩60,011 | ₩61,913 | ₩57,822 | ₩61,853 | +3.07% | 80.1만 |
|---|
| 2025.12.10 | ₩62,601 | ₩63,921 | ₩60,711 | ₩61,279 | -2.11% | 52.6만 |
|---|
| 2025.12.09 | ₩60,839 | ₩65,444 | ₩60,839 | ₩63,308 | +4.06% | 46.9만 |
|---|
| 2025.12.08 | ₩61,787 | ₩62,574 | ₩59,945 | ₩61,973 | +0.30% | 39.3만 |
|---|
| 2025.12.05 | ₩62,320 | ₩62,320 | ₩59,823 | ₩60,772 | -2.48% | 51.4만 |
|---|
| 2025.12.04 | ₩59,985 | ₩63,560 | ₩59,311 | ₩63,121 | +5.23% | 54.9만 |
|---|
| 2025.12.03 | ₩58,476 | ₩60,839 | ₩57,248 | ₩60,692 | +3.79% | 40.8만 |
|---|
| 2025.12.02 | ₩63,468 | ₩64,069 | ₩58,156 | ₩58,303 | -8.14% | 64.1만 |
|---|
| 2025.12.01 | ₩60,839 | ₩63,934 | ₩60,438 | ₩63,081 | +3.69% | 66.1만 |
|---|
| 2025.11.28 | ₩63,575 | ₩65,691 | ₩63,321 | ₩64,643 | +1.68% | 54.3만 |
|---|
| 2025.11.26 | ₩60,025 | ₩62,481 | ₩57,922 | ₩61,560 | +2.56% | 70.9만 |
|---|
| 2025.11.25 | ₩56,140 | ₩58,690 | ₩53,885 | ₩58,263 | +3.78% | 67.6만 |
|---|
| 2025.11.24 | ₩52,056 | ₩57,715 | ₩52,056 | ₩57,555 | +10.56% | 88.8만 |
|---|
| 2025.11.21 | ₩50,748 | ₩52,256 | ₩47,651 | ₩50,775 | +0.05% | 123.5만 |
|---|
| 2025.11.20 | ₩58,329 | ₩60,665 | ₩51,669 | ₩51,736 | -11.30% | 130.3만 |
|---|
| 2025.11.19 | ₩56,087 | ₩58,369 | ₩53,151 | ₩53,925 | -3.86% | 72.6만 |
|---|
| 2025.11.18 | ₩53,751 | ₩57,395 | ₩53,097 | ₩55,833 | +3.87% | 99.4만 |
|---|
| 2025.11.17 | ₩53,591 | ₩56,474 | ₩52,897 | ₩54,619 | +1.92% | 90.1만 |
|---|
| 2025.11.14 | ₩52,697 | ₩57,622 | ₩51,818 | ₩54,112 | +2.68% | 88만 |
|---|
| 2025.11.13 | ₩60,412 | ₩61,573 | ₩55,526 | ₩56,020 | -7.27% | 170.5만 |
|---|
| 2025.11.12 | ₩68,033 | ₩68,193 | ₩62,400 | ₩63,709 | -6.36% | 160.6만 |
|---|
| 2025.11.11 | ₩69,675 | ₩69,862 | ₩65,818 | ₩66,805 | -4.12% | 85.2만 |
|---|
| 2025.11.10 | ₩77,403 | ₩78,284 | ₩71,424 | ₩71,517 | -7.60% | 76.3만 |
|---|
| 2025.11.07 | ₩72,331 | ₩74,494 | ₩68,634 | ₩73,532 | +1.66% | 121.9만 |
|---|
| 2025.11.06 | ₩82,249 | ₩82,249 | ₩75,161 | ₩75,481 | -8.23% | 83.9만 |
|---|
| 2025.11.05 | ₩79,846 | ₩83,890 | ₩78,818 | ₩82,996 | +3.95% | 82.6만 |
|---|
| 2025.11.04 | ₩76,949 | ₩83,944 | ₩75,148 | ₩78,004 | +1.37% | 118.5만 |
|---|
| 2025.11.03 | ₩84,718 | ₩86,934 | ₩78,852 | ₩82,035 | -3.17% | 96.8만 |
|---|
| 2025.10.31 | ₩78,605 | ₩79,405 | ₩74,867 | ₩76,602 | -2.55% | 40.9만 |
|---|
| 2025.10.30 | ₩75,254 | ₩78,565 | ₩74,320 | ₩75,695 | +0.59% | 40.6만 |
|---|
| 2025.10.29 | ₩79,819 | ₩81,141 | ₩75,762 | ₩78,284 | -1.92% | 79만 |
|---|
| 2025.10.28 | ₩81,061 | ₩84,638 | ₩79,112 | ₩79,392 | -2.06% | 92만 |
|---|
| 2025.10.27 | ₩81,821 | ₩82,249 | ₩79,125 | ₩81,207 | -0.75% | 87.6만 |
|---|
| 2025.10.24 | ₩76,295 | ₩79,699 | ₩75,428 | ₩79,592 | +4.32% | 90.7만 |
|---|
| 2025.10.23 | ₩69,168 | ₩73,479 | ₩68,634 | ₩72,104 | +4.25% | 91.8만 |
|---|
| 2025.10.22 | ₩71,957 | ₩75,448 | ₩65,097 | ₩68,500 | -4.80% | 195.3만 |
|---|
| 2025.10.21 | ₩78,458 | ₩78,645 | ₩73,399 | ₩74,760 | -4.71% | 72.9만 |
|---|
| 2025.10.20 | ₩82,395 | ₩83,850 | ₩79,165 | ₩79,779 | -3.18% | 83.8만 |
|---|
| 2025.10.17 | ₩74,453 | ₩77,844 | ₩73,212 | ₩77,724 | +4.39% | 105.5만 |
|---|
| 2025.10.16 | ₩87,815 | ₩87,815 | ₩78,791 | ₩79,192 | -9.82% | 142.3만 |
|---|
| 2025.10.15 | ₩88,842 | ₩90,611 | ₩83,838 | ₩87,961 | -0.99% | 125.5만 |
|---|
| 2025.10.14 | ₩78,738 | ₩87,915 | ₩75,214 | ₩85,145 | +8.14% | 137.1만 |
|---|
| 2025.10.13 | ₩78,084 | ₩81,955 | ₩75,579 | ₩81,234 | +4.03% | 107.4만 |
|---|
| 2025.10.10 | ₩80,954 | ₩85,145 | ₩72,865 | ₩73,866 | -8.76% | 220만 |
|---|