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 | ₩11,329 | ₩11,336 | ₩11,295 | ₩11,295 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,577 | ₩11,577 | ₩11,135 | ₩11,285 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,969 | ₩12,969 | ₩11,617 | ₩11,657 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,179 | ₩12,233 | ₩12,152 | ₩12,186 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,233 | ₩12,233 | ₩12,119 | ₩12,126 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,233 | ₩12,233 | ₩11,999 | ₩11,999 | -1.91% | 2천 |
| 2026.10.01 | ₩11,952 | ₩12,099 | ₩11,952 | ₩12,086 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,072 | ₩12,086 | ₩11,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,979 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,060 | ₩12,079 | ₩11,979 | ₩12,012 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,199 | ₩12,219 | ₩12,152 | ₩12,182 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,166 | ₩12,273 | ₩12,139 | ₩12,222 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,219 | ₩12,277 | ₩12,219 | ₩12,277 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,246 | ₩12,266 | ₩12,166 | ₩12,266 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,219 | ₩12,273 | ₩12,179 | ₩12,260 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,221 | ₩12,286 | ₩12,194 | ₩12,260 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩12,019 | ₩12,151 | ₩11,952 | ₩12,151 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,697 | ₩11,764 | ₩11,684 | ₩11,724 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,523 | ₩11,535 | ₩11,416 | ₩11,535 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,631 | ₩11,657 | ₩11,477 | ₩11,511 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,771 | ₩11,858 | ₩11,771 | ₩11,825 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,119 | ₩12,119 | ₩11,979 | ₩12,013 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,858 | ₩11,871 | ₩11,858 | ₩11,871 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩11,992 | ₩12,005 | ₩11,838 | ₩11,838 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,758 | ₩11,965 | ₩11,758 | ₩11,905 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,778 | ₩11,818 | ₩11,778 | ₩11,803 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,738 | ₩12,005 | ₩11,738 | ₩11,983 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,644 | ₩11,704 | ₩11,631 | ₩11,659 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,858 | ₩11,858 | ₩11,734 | ₩11,734 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,778 | ₩11,922 | ₩11,778 | ₩11,922 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,912 | ₩11,912 | ₩11,691 | ₩11,756 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,067 | ₩12,173 | ₩12,067 | ₩12,116 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,972 | ₩12,045 | ₩11,925 | ₩12,028 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,925 | ₩12,005 | ₩11,925 | ₩11,956 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩12,005 | ₩12,005 | ₩11,892 | ₩11,924 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,711 | ₩11,811 | ₩11,684 | ₩11,811 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,671 | ₩11,684 | ₩11,631 | ₩11,645 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,283 | ₩11,544 | ₩11,283 | ₩11,544 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,242 | ₩11,283 | ₩11,216 | ₩11,256 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,216 | ₩11,236 | ₩11,189 | ₩11,236 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩11,028 | ₩11,135 | ₩11,001 | ₩11,117 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,109 | ₩11,149 | ₩11,095 | ₩11,102 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,349 | ₩11,383 | ₩11,269 | ₩11,269 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,323 | ₩11,323 | ₩11,175 | ₩11,252 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,390 | ₩11,390 | ₩11,204 | ₩11,236 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,329 | ₩11,364 | ₩11,303 | ₩11,364 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,349 | ₩11,383 | ₩11,341 | ₩11,341 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,109 | ₩11,368 | ₩11,109 | ₩11,368 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,109 | ₩11,143 | ₩11,035 | ₩11,143 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,961 | ₩11,082 | ₩10,935 | ₩11,082 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,149 | ₩11,149 | ₩10,988 | ₩11,020 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,349 | ₩11,363 | ₩11,189 | ₩11,303 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,483 | ₩11,483 | ₩11,309 | ₩11,357 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,216 | ₩11,449 | ₩11,216 | ₩11,449 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,525 | ₩11,525 | ₩11,430 | ₩11,497 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,175 | ₩11,202 | ₩11,095 | ₩11,190 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,216 | ₩11,229 | ₩11,216 | ₩11,229 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,490 | ₩11,510 | ₩11,443 | ₩11,443 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,416 | ₩11,457 | ₩11,403 | ₩11,403 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,149 | ₩11,281 | ₩11,109 | ₩11,281 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,801 | ₩11,035 | ₩10,787 | ₩11,035 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,202 | ₩11,236 | ₩11,202 | ₩11,232 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,256 | ₩11,276 | ₩11,217 | ₩11,236 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,216 | ₩11,216 | ₩11,175 | ₩11,175 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,202 | ₩11,202 | ₩11,130 | ₩11,201 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,135 | ₩11,242 | ₩11,135 | ₩11,214 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩11,015 | ₩11,082 | ₩11,015 | ₩11,082 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,082 | ₩11,082 | ₩11,062 | ₩11,068 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩11,015 | ₩11,095 | ₩10,988 | ₩11,092 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩11,022 | ₩11,068 | ₩11,001 | ₩11,058 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,908 | ₩10,987 | ₩10,908 | ₩10,928 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,707 | ₩10,774 | ₩10,667 | ₩10,734 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,480 | ₩10,613 | ₩10,426 | ₩10,600 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,587 | ₩10,747 | ₩10,533 | ₩10,720 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,560 | ₩10,787 | ₩10,549 | ₩10,787 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,794 | ₩10,801 | ₩10,742 | ₩10,742 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,082 | ₩11,082 | ₩10,720 | ₩10,893 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,363 | ₩11,457 | ₩11,309 | ₩11,403 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,845 | ₩11,952 | ₩11,831 | ₩11,845 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,817 | ₩11,817 | ₩11,416 | ₩11,556 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,778 | ₩11,805 | ₩11,743 | ₩11,743 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,871 | ₩11,871 | ₩11,764 | ₩11,847 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,858 | ₩11,877 | ₩11,751 | ₩11,819 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,242 | ₩11,390 | ₩11,216 | ₩11,303 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,525 | ₩11,784 | ₩11,503 | ₩11,775 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,631 | ₩11,671 | ₩11,363 | ₩11,406 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,697 | ₩11,711 | ₩11,366 | ₩11,609 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,724 | ₩11,885 | ₩11,724 | ₩11,786 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,644 | ₩11,644 | ₩10,841 | ₩11,059 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,193 | ₩12,300 | ₩12,146 | ₩12,206 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,848 | ₩12,862 | ₩12,412 | ₩12,412 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,651 | ₩13,812 | ₩13,124 | ₩13,124 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,571 | ₩13,721 | ₩13,469 | ₩13,721 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,678 | ₩13,866 | ₩13,558 | ₩13,812 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,424 | ₩13,825 | ₩12,099 | ₩13,793 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,441 | ₩14,495 | ₩14,361 | ₩14,361 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,776 | ₩14,789 | ₩14,401 | ₩14,493 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,762 | ₩14,789 | ₩14,401 | ₩14,412 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,722 | ₩14,893 | ₩14,722 | ₩14,893 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,724 | ₩14,896 | ₩14,724 | ₩14,865 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,682 | ₩14,802 | ₩14,655 | ₩14,694 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,445 | ₩15,445 | ₩14,562 | ₩14,741 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,271 | ₩15,472 | ₩15,137 | ₩15,381 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,632 | ₩15,909 | ₩15,632 | ₩15,834 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,127 | ₩16,127 | ₩15,793 | ₩15,895 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,101 | ₩16,127 | ₩15,953 | ₩16,127 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,449 | ₩16,449 | ₩16,208 | ₩16,388 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,927 | ₩16,231 | ₩15,927 | ₩16,231 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,315 | ₩16,315 | ₩15,994 | ₩16,081 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,489 | ₩16,623 | ₩16,342 | ₩16,414 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,536 | ₩16,609 | ₩16,490 | ₩16,490 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,355 | ₩16,449 | ₩16,061 | ₩16,342 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,061 | ₩16,141 | ₩15,994 | ₩16,069 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,737 | ₩15,900 | ₩15,498 | ₩15,786 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,061 | ₩16,061 | ₩15,572 | ₩15,584 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,301 | ₩16,569 | ₩16,221 | ₩16,437 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,449 | ₩16,449 | ₩16,181 | ₩16,360 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,315 | ₩16,429 | ₩16,315 | ₩16,429 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,382 | ₩16,449 | ₩16,194 | ₩16,380 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,864 | ₩16,864 | ₩16,663 | ₩16,823 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,127 | ₩16,248 | ₩16,127 | ₩16,172 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,275 | ₩16,332 | ₩16,181 | ₩16,332 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,462 | ₩16,676 | ₩16,462 | ₩16,636 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,220 | ₩16,372 | ₩16,034 | ₩16,372 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,235 | ₩16,355 | ₩16,047 | ₩16,355 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,261 | ₩16,315 | ₩16,007 | ₩16,081 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,101 | ₩16,315 | ₩15,900 | ₩16,280 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩16,000 | ₩16,221 | ₩16,000 | ₩16,166 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,793 | ₩16,101 | ₩15,726 | ₩16,019 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩16,000 | ₩16,061 | ₩15,793 | ₩15,994 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,177 | ₩15,355 | ₩15,110 | ₩15,355 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,552 | ₩15,672 | ₩15,465 | ₩15,519 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,722 | ₩15,057 | ₩14,655 | ₩14,999 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,405 | ₩15,405 | ₩15,284 | ₩15,304 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,057 | ₩15,338 | ₩15,017 | ₩15,232 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,271 | ₩15,432 | ₩15,003 | ₩15,003 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,525 | ₩15,525 | ₩15,231 | ₩15,338 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩15,994 | ₩15,994 | ₩15,606 | ₩15,753 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,797 | ₩16,810 | ₩16,516 | ₩16,612 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,283 | ₩16,328 | ₩16,034 | ₩16,221 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,529 | ₩16,609 | ₩16,261 | ₩16,449 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,288 | ₩16,288 | ₩16,141 | ₩16,221 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,127 | ₩16,368 | ₩16,061 | ₩16,355 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,542 | ₩16,542 | ₩16,449 | ₩16,489 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,730 | ₩16,864 | ₩16,636 | ₩16,762 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,730 | ₩16,757 | ₩16,529 | ₩16,663 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,275 | ₩16,275 | ₩15,699 | ₩15,810 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,632 | ₩15,713 | ₩15,519 | ₩15,713 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,194 | ₩16,328 | ₩16,061 | ₩16,315 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩15,994 | ₩16,268 | ₩15,887 | ₩15,994 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,713 | ₩15,900 | ₩15,713 | ₩15,860 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,619 | ₩15,619 | ₩15,391 | ₩15,465 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,261 | ₩16,261 | ₩15,913 | ₩16,142 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,114 | ₩16,328 | ₩15,846 | ₩16,272 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,311 | ₩15,512 | ₩15,043 | ₩15,428 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,936 | ₩15,793 | ₩14,936 | ₩15,714 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,231 | ₩15,231 | ₩14,856 | ₩15,043 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,699 | ₩15,699 | ₩15,324 | ₩15,539 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩15,967 | ₩16,301 | ₩15,953 | ₩16,288 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,863 | ₩15,197 | ₩14,789 | ₩15,169 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,565 | ₩15,565 | ₩15,077 | ₩15,204 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,659 | ₩15,793 | ₩15,592 | ₩15,793 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,391 | ₩15,622 | ₩15,365 | ₩15,622 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,646 | ₩15,790 | ₩15,391 | ₩15,391 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,820 | ₩15,840 | ₩15,498 | ₩15,840 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,110 | ₩15,913 | ₩15,110 | ₩15,900 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,378 | ₩15,619 | ₩15,084 | ₩15,084 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,061 | ₩16,110 | ₩15,794 | ₩16,110 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,820 | ₩16,475 | ₩15,820 | ₩16,322 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,141 | ₩16,502 | ₩16,141 | ₩16,502 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,686 | ₩16,154 | ₩15,686 | ₩16,082 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,823 | ₩16,823 | ₩14,990 | ₩15,110 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,633 | ₩17,974 | ₩16,810 | ₩17,526 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,684 | ₩18,684 | ₩18,162 | ₩18,483 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,340 | ₩19,340 | ₩18,644 | ₩18,644 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩22,030 | ₩22,030 | ₩21,441 | ₩21,485 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,154 | ₩23,187 | ₩21,026 | ₩22,368 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,104 | ₩24,452 | ₩24,104 | ₩24,353 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,558 | ₩24,330 | ₩23,502 | ₩24,330 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,221 | ₩23,716 | ₩23,221 | ₩23,511 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,756 | ₩24,091 | ₩23,359 | ₩23,756 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩24,011 | ₩24,011 | ₩23,609 | ₩23,707 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩24,051 | ₩24,452 | ₩23,309 | ₩24,439 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,831 | ₩25,831 | ₩24,077 | ₩24,120 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,313 | ₩26,433 | ₩26,112 | ₩26,406 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,453 | ₩26,453 | ₩26,292 | ₩26,379 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,272 | ₩26,440 | ₩26,165 | ₩26,410 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,299 | ₩26,634 | ₩26,226 | ₩26,584 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,697 | ₩26,112 | ₩25,697 | ₩25,991 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,871 | ₩25,965 | ₩25,563 | ₩25,657 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,623 | ₩25,923 | ₩25,576 | ₩25,817 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,232 | ₩26,232 | ₩25,831 | ₩25,898 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,433 | ₩26,433 | ₩26,072 | ₩26,232 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,938 | ₩26,446 | ₩25,677 | ₩25,978 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,416 | ₩25,710 | ₩25,336 | ₩25,662 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,362 | ₩25,362 | ₩25,001 | ₩25,162 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩24,947 | ₩25,242 | ₩24,947 | ₩25,108 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,814 | ₩24,961 | ₩24,773 | ₩24,827 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩26,058 | ₩26,085 | ₩25,817 | ₩26,072 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,677 | ₩26,005 | ₩25,643 | ₩26,005 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,831 | ₩26,085 | ₩25,603 | ₩26,031 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩26,045 | ₩26,125 | ₩25,791 | ₩25,898 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,657 | ₩25,804 | ₩25,510 | ₩25,804 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,313 | ₩26,313 | ₩24,672 | ₩24,773 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,768 | ₩29,444 | ₩24,800 | ₩24,988 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩26,018 | ₩26,152 | ₩25,866 | ₩26,114 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,597 | ₩27,597 | ₩25,898 | ₩25,951 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,106 | ₩28,200 | ₩26,901 | ₩27,169 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,230 | ₩29,230 | ₩28,912 | ₩29,153 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,458 | ₩29,779 | ₩29,444 | ₩29,511 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩28,052 | ₩29,498 | ₩28,052 | ₩29,404 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,374 | ₩28,390 | ₩28,012 | ₩28,374 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,825 | ₩28,213 | ₩27,375 | ₩27,450 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,240 | ₩28,387 | ₩27,691 | ₩28,253 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,450 | ₩28,039 | ₩27,437 | ₩28,039 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,193 | ₩27,209 | ₩26,193 | ₩26,837 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,697 | ₩25,697 | ₩24,747 | ₩24,950 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,189 | ₩27,330 | ₩26,995 | ₩27,161 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,339 | ₩26,808 | ₩26,098 | ₩26,796 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,096 | ₩27,505 | ₩26,901 | ₩27,339 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,299 | ₩27,330 | ₩26,299 | ₩27,330 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,536 | ₩25,965 | ₩25,436 | ₩25,651 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩27,945 | ₩27,945 | ₩26,018 | ₩26,272 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,775 | ₩28,775 | ₩26,768 | ₩27,205 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,400 | ₩28,936 | ₩28,400 | ₩28,764 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩27,999 | ₩29,137 | ₩27,356 | ₩27,658 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,240 | ₩29,190 | ₩28,240 | ₩28,525 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩31,010 | ₩31,010 | ₩28,723 | ₩28,723 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,549 | ₩32,549 | ₩31,613 | ₩31,907 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,523 | ₩32,576 | ₩32,054 | ₩32,072 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩31,961 | ₩32,871 | ₩31,961 | ₩32,813 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,846 | ₩31,940 | ₩29,832 | ₩31,940 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,875 | ₩31,050 | ₩30,475 | ₩30,701 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,769 | ₩31,882 | ₩30,769 | ₩31,700 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩32,068 | ₩32,978 | ₩29,551 | ₩29,689 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,289 | ₩34,289 | ₩33,018 | ₩33,136 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,865 | ₩35,480 | ₩34,637 | ₩34,941 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,530 | ₩34,798 | ₩33,727 | ₩33,727 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩35,989 | ₩36,056 | ₩35,173 | ₩35,294 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,833 | ₩37,863 | ₩37,339 | ₩37,339 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,675 | ₩37,849 | ₩37,421 | ₩37,796 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,618 | ₩36,618 | ₩36,014 | ₩36,377 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,895 | ₩36,217 | ₩35,066 | ₩35,741 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩35,976 | ₩35,976 | ₩35,213 | ₩35,264 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,628 | ₩36,913 | ₩35,628 | ₩36,641 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,524 | ₩36,618 | ₩35,628 | ₩36,025 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,771 | ₩35,119 | ₩34,276 | ₩34,987 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩37,060 | ₩37,307 | ₩35,467 | ₩35,822 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,819 | ₩37,675 | ₩36,297 | ₩36,618 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,444 | ₩38,050 | ₩36,243 | ₩37,612 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩38,960 | ₩40,566 | ₩38,960 | ₩40,392 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩41,025 | ₩41,155 | ₩38,171 | ₩38,516 | -6.12% | 3만 |
|---|