시장 데이터를 불러오는 중
전체 종목
Grayscale Ethereum High Income ETF 과거 주가
Grayscale Ethereum High Income ETF · ETCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Ethereum High Income ETF · ETCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,351 | ₩11,357 | ₩11,316 | ₩11,316 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,599 | ₩11,599 | ₩11,156 | ₩11,306 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,993 | ₩12,993 | ₩11,639 | ₩11,679 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,202 | ₩12,256 | ₩12,175 | ₩12,209 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,256 | ₩12,256 | ₩12,142 | ₩12,149 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,256 | ₩12,256 | ₩12,021 | ₩12,021 | -1.91% | 2천 |
| 2026.10.01 | ₩11,974 | ₩12,122 | ₩11,974 | ₩12,108 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,095 | ₩12,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,001 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,083 | ₩12,102 | ₩12,001 | ₩12,035 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,222 | ₩12,242 | ₩12,175 | ₩12,205 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,189 | ₩12,296 | ₩12,162 | ₩12,245 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,242 | ₩12,300 | ₩12,242 | ₩12,300 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,269 | ₩12,289 | ₩12,189 | ₩12,289 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,242 | ₩12,296 | ₩12,202 | ₩12,283 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,244 | ₩12,309 | ₩12,217 | ₩12,283 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩12,041 | ₩12,174 | ₩11,974 | ₩12,174 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,719 | ₩11,787 | ₩11,706 | ₩11,746 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,545 | ₩11,557 | ₩11,438 | ₩11,557 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,652 | ₩11,679 | ₩11,498 | ₩11,533 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,793 | ₩11,880 | ₩11,793 | ₩11,847 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,142 | ₩12,142 | ₩12,001 | ₩12,036 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,880 | ₩11,894 | ₩11,880 | ₩11,894 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,014 | ₩12,028 | ₩11,860 | ₩11,860 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,780 | ₩11,988 | ₩11,780 | ₩11,927 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,800 | ₩11,840 | ₩11,800 | ₩11,825 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,760 | ₩12,028 | ₩11,760 | ₩12,005 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,666 | ₩11,726 | ₩11,652 | ₩11,681 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,880 | ₩11,880 | ₩11,756 | ₩11,756 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,800 | ₩11,945 | ₩11,800 | ₩11,945 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,934 | ₩11,934 | ₩11,713 | ₩11,778 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,090 | ₩12,195 | ₩12,090 | ₩12,139 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,994 | ₩12,068 | ₩11,947 | ₩12,051 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,947 | ₩12,028 | ₩11,947 | ₩11,978 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩12,028 | ₩12,028 | ₩11,914 | ₩11,946 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,733 | ₩11,833 | ₩11,706 | ₩11,833 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,693 | ₩11,706 | ₩11,652 | ₩11,667 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,304 | ₩11,565 | ₩11,304 | ₩11,565 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,264 | ₩11,304 | ₩11,237 | ₩11,277 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,237 | ₩11,257 | ₩11,210 | ₩11,257 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩11,049 | ₩11,156 | ₩11,022 | ₩11,138 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,129 | ₩11,170 | ₩11,116 | ₩11,123 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,371 | ₩11,404 | ₩11,290 | ₩11,290 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,344 | ₩11,344 | ₩11,197 | ₩11,273 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,411 | ₩11,411 | ₩11,225 | ₩11,257 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,351 | ₩11,386 | ₩11,324 | ₩11,386 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,371 | ₩11,404 | ₩11,363 | ₩11,363 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,129 | ₩11,390 | ₩11,129 | ₩11,390 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,129 | ₩11,164 | ₩11,056 | ₩11,164 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,982 | ₩11,103 | ₩10,955 | ₩11,103 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,170 | ₩11,170 | ₩11,009 | ₩11,041 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,371 | ₩11,384 | ₩11,210 | ₩11,324 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,505 | ₩11,505 | ₩11,331 | ₩11,379 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,237 | ₩11,470 | ₩11,237 | ₩11,470 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,546 | ₩11,546 | ₩11,451 | ₩11,518 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,197 | ₩11,223 | ₩11,116 | ₩11,211 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,237 | ₩11,250 | ₩11,237 | ₩11,250 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,512 | ₩11,532 | ₩11,465 | ₩11,465 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,438 | ₩11,478 | ₩11,424 | ₩11,424 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,170 | ₩11,302 | ₩11,129 | ₩11,302 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,821 | ₩11,056 | ₩10,808 | ₩11,056 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,223 | ₩11,257 | ₩11,223 | ₩11,253 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,277 | ₩11,297 | ₩11,238 | ₩11,257 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,237 | ₩11,237 | ₩11,197 | ₩11,197 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,223 | ₩11,223 | ₩11,151 | ₩11,222 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,156 | ₩11,264 | ₩11,156 | ₩11,235 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩11,036 | ₩11,103 | ₩11,036 | ₩11,103 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,103 | ₩11,103 | ₩11,083 | ₩11,089 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩11,036 | ₩11,116 | ₩11,009 | ₩11,113 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩11,042 | ₩11,089 | ₩11,022 | ₩11,079 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,928 | ₩11,007 | ₩10,928 | ₩10,948 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,727 | ₩10,794 | ₩10,687 | ₩10,754 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,499 | ₩10,633 | ₩10,446 | ₩10,620 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,607 | ₩10,767 | ₩10,553 | ₩10,741 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,580 | ₩10,808 | ₩10,569 | ₩10,808 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,814 | ₩10,821 | ₩10,762 | ₩10,762 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,103 | ₩11,103 | ₩10,741 | ₩10,914 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,384 | ₩11,478 | ₩11,331 | ₩11,424 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,867 | ₩11,974 | ₩11,854 | ₩11,867 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,839 | ₩11,839 | ₩11,438 | ₩11,577 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,800 | ₩11,827 | ₩11,765 | ₩11,765 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,894 | ₩11,894 | ₩11,787 | ₩11,870 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,880 | ₩11,899 | ₩11,773 | ₩11,841 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,264 | ₩11,411 | ₩11,237 | ₩11,324 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,546 | ₩11,807 | ₩11,525 | ₩11,797 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,652 | ₩11,693 | ₩11,384 | ₩11,427 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,719 | ₩11,733 | ₩11,387 | ₩11,631 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,746 | ₩11,907 | ₩11,746 | ₩11,808 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,666 | ₩11,666 | ₩10,861 | ₩11,080 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,216 | ₩12,323 | ₩12,169 | ₩12,229 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,873 | ₩12,886 | ₩12,436 | ₩12,436 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,677 | ₩13,838 | ₩13,149 | ₩13,149 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,597 | ₩13,747 | ₩13,495 | ₩13,747 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,704 | ₩13,892 | ₩13,583 | ₩13,838 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,449 | ₩13,851 | ₩12,122 | ₩13,819 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,468 | ₩14,522 | ₩14,388 | ₩14,388 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,804 | ₩14,817 | ₩14,428 | ₩14,521 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,790 | ₩14,817 | ₩14,428 | ₩14,439 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,750 | ₩14,922 | ₩14,750 | ₩14,922 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,751 | ₩14,924 | ₩14,751 | ₩14,893 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,710 | ₩14,830 | ₩14,683 | ₩14,722 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,474 | ₩15,474 | ₩14,589 | ₩14,769 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,300 | ₩15,501 | ₩15,166 | ₩15,410 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,662 | ₩15,939 | ₩15,662 | ₩15,864 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,158 | ₩16,158 | ₩15,823 | ₩15,925 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,131 | ₩16,158 | ₩15,984 | ₩16,158 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,480 | ₩16,480 | ₩16,238 | ₩16,419 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,957 | ₩16,261 | ₩15,957 | ₩16,261 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,346 | ₩16,346 | ₩16,024 | ₩16,111 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,520 | ₩16,654 | ₩16,372 | ₩16,445 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,567 | ₩16,641 | ₩16,521 | ₩16,521 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,386 | ₩16,480 | ₩16,091 | ₩16,372 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,091 | ₩16,171 | ₩16,024 | ₩16,099 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,766 | ₩15,930 | ₩15,528 | ₩15,816 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,091 | ₩16,091 | ₩15,601 | ₩15,613 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,332 | ₩16,600 | ₩16,252 | ₩16,468 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,480 | ₩16,480 | ₩16,211 | ₩16,391 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,346 | ₩16,460 | ₩16,346 | ₩16,460 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,413 | ₩16,480 | ₩16,225 | ₩16,411 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,895 | ₩16,895 | ₩16,694 | ₩16,855 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,158 | ₩16,279 | ₩16,158 | ₩16,202 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,305 | ₩16,363 | ₩16,211 | ₩16,363 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,493 | ₩16,708 | ₩16,493 | ₩16,667 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,250 | ₩16,403 | ₩16,064 | ₩16,403 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,265 | ₩16,386 | ₩16,077 | ₩16,386 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,292 | ₩16,346 | ₩16,037 | ₩16,111 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,131 | ₩16,346 | ₩15,930 | ₩16,311 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩16,030 | ₩16,252 | ₩16,030 | ₩16,197 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,823 | ₩16,131 | ₩15,756 | ₩16,049 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩16,030 | ₩16,091 | ₩15,823 | ₩16,024 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,206 | ₩15,384 | ₩15,139 | ₩15,384 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,581 | ₩15,702 | ₩15,494 | ₩15,548 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,750 | ₩15,085 | ₩14,683 | ₩15,027 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,434 | ₩15,434 | ₩15,313 | ₩15,333 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,085 | ₩15,367 | ₩15,045 | ₩15,261 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,300 | ₩15,461 | ₩15,031 | ₩15,031 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,554 | ₩15,554 | ₩15,259 | ₩15,367 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩16,024 | ₩16,024 | ₩15,635 | ₩15,782 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,828 | ₩16,842 | ₩16,547 | ₩16,643 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,313 | ₩16,359 | ₩16,064 | ₩16,252 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,560 | ₩16,641 | ₩16,292 | ₩16,480 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,319 | ₩16,319 | ₩16,171 | ₩16,252 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,158 | ₩16,399 | ₩16,091 | ₩16,386 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,574 | ₩16,574 | ₩16,480 | ₩16,520 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,761 | ₩16,895 | ₩16,667 | ₩16,793 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,761 | ₩16,788 | ₩16,560 | ₩16,694 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,305 | ₩16,305 | ₩15,729 | ₩15,840 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,662 | ₩15,742 | ₩15,548 | ₩15,742 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,225 | ₩16,359 | ₩16,091 | ₩16,346 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩16,024 | ₩16,299 | ₩15,916 | ₩16,024 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,742 | ₩15,930 | ₩15,742 | ₩15,890 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,648 | ₩15,648 | ₩15,420 | ₩15,494 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,292 | ₩16,292 | ₩15,943 | ₩16,173 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,144 | ₩16,359 | ₩15,876 | ₩16,303 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,340 | ₩15,541 | ₩15,072 | ₩15,457 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,964 | ₩15,823 | ₩14,964 | ₩15,744 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,259 | ₩15,259 | ₩14,884 | ₩15,072 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,729 | ₩15,729 | ₩15,353 | ₩15,568 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩15,997 | ₩16,332 | ₩15,984 | ₩16,319 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,891 | ₩15,226 | ₩14,817 | ₩15,198 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,595 | ₩15,595 | ₩15,105 | ₩15,233 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,689 | ₩15,823 | ₩15,621 | ₩15,823 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,420 | ₩15,651 | ₩15,394 | ₩15,651 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,675 | ₩15,820 | ₩15,420 | ₩15,420 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,849 | ₩15,870 | ₩15,528 | ₩15,870 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,139 | ₩15,943 | ₩15,139 | ₩15,930 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,407 | ₩15,648 | ₩15,112 | ₩15,112 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,091 | ₩16,140 | ₩15,824 | ₩16,140 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,849 | ₩16,506 | ₩15,849 | ₩16,352 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,171 | ₩16,533 | ₩16,171 | ₩16,533 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,715 | ₩16,185 | ₩15,715 | ₩16,112 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,855 | ₩16,855 | ₩15,018 | ₩15,139 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,666 | ₩18,008 | ₩16,842 | ₩17,559 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,719 | ₩18,719 | ₩18,196 | ₩18,518 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,376 | ₩19,376 | ₩18,679 | ₩18,679 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩22,071 | ₩22,071 | ₩21,481 | ₩21,525 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,198 | ₩23,231 | ₩21,066 | ₩22,410 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,150 | ₩24,498 | ₩24,150 | ₩24,399 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,603 | ₩24,376 | ₩23,546 | ₩24,376 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,265 | ₩23,761 | ₩23,265 | ₩23,556 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,801 | ₩24,136 | ₩23,403 | ₩23,801 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩24,056 | ₩24,056 | ₩23,653 | ₩23,751 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩24,096 | ₩24,498 | ₩23,353 | ₩24,485 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,879 | ₩25,879 | ₩24,123 | ₩24,166 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,362 | ₩26,483 | ₩26,161 | ₩26,456 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,503 | ₩26,503 | ₩26,342 | ₩26,429 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,322 | ₩26,489 | ₩26,215 | ₩26,460 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,349 | ₩26,684 | ₩26,275 | ₩26,634 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,745 | ₩26,161 | ₩25,745 | ₩26,040 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,920 | ₩26,013 | ₩25,611 | ₩25,705 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,672 | ₩25,972 | ₩25,625 | ₩25,866 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,282 | ₩26,282 | ₩25,879 | ₩25,946 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,483 | ₩26,483 | ₩26,121 | ₩26,282 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,987 | ₩26,496 | ₩25,725 | ₩26,027 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,464 | ₩25,759 | ₩25,383 | ₩25,710 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,410 | ₩25,410 | ₩25,048 | ₩25,209 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩24,994 | ₩25,289 | ₩24,994 | ₩25,155 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,860 | ₩25,008 | ₩24,820 | ₩24,874 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩26,107 | ₩26,134 | ₩25,866 | ₩26,121 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,725 | ₩26,054 | ₩25,692 | ₩26,054 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,879 | ₩26,134 | ₩25,651 | ₩26,081 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩26,094 | ₩26,174 | ₩25,839 | ₩25,946 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,705 | ₩25,853 | ₩25,558 | ₩25,853 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,362 | ₩26,362 | ₩24,718 | ₩24,820 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,818 | ₩29,500 | ₩24,847 | ₩25,035 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩26,067 | ₩26,201 | ₩25,914 | ₩26,164 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,649 | ₩27,649 | ₩25,946 | ₩26,000 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,159 | ₩28,253 | ₩26,952 | ₩27,220 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,285 | ₩29,285 | ₩28,966 | ₩29,207 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,513 | ₩29,835 | ₩29,500 | ₩29,567 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩28,105 | ₩29,553 | ₩28,105 | ₩29,460 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,427 | ₩28,443 | ₩28,065 | ₩28,427 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,877 | ₩28,266 | ₩27,427 | ₩27,502 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,293 | ₩28,440 | ₩27,743 | ₩28,306 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,502 | ₩28,092 | ₩27,488 | ₩28,092 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,243 | ₩27,260 | ₩26,243 | ₩26,888 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,745 | ₩25,745 | ₩24,793 | ₩24,997 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,240 | ₩27,381 | ₩27,046 | ₩27,212 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,389 | ₩26,858 | ₩26,148 | ₩26,846 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,147 | ₩27,557 | ₩26,952 | ₩27,391 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,349 | ₩27,381 | ₩26,349 | ₩27,381 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,584 | ₩26,013 | ₩25,484 | ₩25,700 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩27,998 | ₩27,998 | ₩26,067 | ₩26,322 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,829 | ₩28,829 | ₩26,818 | ₩27,256 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,454 | ₩28,990 | ₩28,454 | ₩28,819 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩28,052 | ₩29,191 | ₩27,408 | ₩27,710 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,293 | ₩29,245 | ₩28,293 | ₩28,579 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩31,069 | ₩31,069 | ₩28,777 | ₩28,777 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,611 | ₩32,611 | ₩31,672 | ₩31,967 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,584 | ₩32,638 | ₩32,115 | ₩32,132 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩32,021 | ₩32,933 | ₩32,021 | ₩32,875 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,902 | ₩32,001 | ₩29,889 | ₩32,001 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,933 | ₩31,109 | ₩30,532 | ₩30,759 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,827 | ₩31,942 | ₩30,827 | ₩31,759 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩32,128 | ₩33,040 | ₩29,607 | ₩29,745 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,354 | ₩34,354 | ₩33,080 | ₩33,198 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,930 | ₩35,547 | ₩34,702 | ₩35,007 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,595 | ₩34,863 | ₩33,791 | ₩33,791 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩36,057 | ₩36,124 | ₩35,239 | ₩35,361 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,905 | ₩37,934 | ₩37,410 | ₩37,410 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,746 | ₩37,921 | ₩37,492 | ₩37,867 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,687 | ₩36,687 | ₩36,082 | ₩36,446 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,963 | ₩36,285 | ₩35,132 | ₩35,809 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩36,043 | ₩36,043 | ₩35,279 | ₩35,330 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,695 | ₩36,982 | ₩35,695 | ₩36,710 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,593 | ₩36,687 | ₩35,695 | ₩36,093 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,837 | ₩35,185 | ₩34,340 | ₩35,052 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩37,130 | ₩37,378 | ₩35,534 | ₩35,889 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,888 | ₩37,746 | ₩36,365 | ₩36,687 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,513 | ₩38,122 | ₩36,312 | ₩37,683 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩39,034 | ₩40,643 | ₩39,034 | ₩40,468 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩41,103 | ₩41,233 | ₩38,242 | ₩38,588 | -6.12% | 3만 |
|---|