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 | ₩11,354 | ₩11,361 | ₩11,319 | ₩11,319 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,602 | ₩11,602 | ₩11,160 | ₩11,310 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,997 | ₩12,997 | ₩11,643 | ₩11,683 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,206 | ₩12,260 | ₩12,179 | ₩12,213 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,260 | ₩12,260 | ₩12,146 | ₩12,152 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,260 | ₩12,260 | ₩12,025 | ₩12,025 | -1.91% | 2천 |
| 2026.10.01 | ₩11,978 | ₩12,125 | ₩11,978 | ₩12,112 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,099 | ₩12,112 | ₩12,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,005 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,087 | ₩12,105 | ₩12,005 | ₩12,038 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,226 | ₩12,246 | ₩12,179 | ₩12,209 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,193 | ₩12,300 | ₩12,166 | ₩12,249 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,246 | ₩12,304 | ₩12,246 | ₩12,304 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,273 | ₩12,293 | ₩12,193 | ₩12,293 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,246 | ₩12,300 | ₩12,206 | ₩12,286 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,248 | ₩12,313 | ₩12,221 | ₩12,286 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩12,045 | ₩12,178 | ₩11,978 | ₩12,178 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,723 | ₩11,790 | ₩11,710 | ₩11,750 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,549 | ₩11,561 | ₩11,441 | ₩11,561 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,656 | ₩11,683 | ₩11,502 | ₩11,537 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,797 | ₩11,884 | ₩11,797 | ₩11,850 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,146 | ₩12,146 | ₩12,005 | ₩12,040 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,884 | ₩11,897 | ₩11,884 | ₩11,897 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,018 | ₩12,032 | ₩11,864 | ₩11,864 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,783 | ₩11,991 | ₩11,783 | ₩11,931 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,804 | ₩11,844 | ₩11,804 | ₩11,829 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,763 | ₩12,032 | ₩11,763 | ₩12,009 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,669 | ₩11,730 | ₩11,656 | ₩11,684 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,884 | ₩11,884 | ₩11,759 | ₩11,759 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,804 | ₩11,948 | ₩11,804 | ₩11,948 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,938 | ₩11,938 | ₩11,716 | ₩11,782 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,093 | ₩12,199 | ₩12,093 | ₩12,143 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,998 | ₩12,072 | ₩11,951 | ₩12,054 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,951 | ₩12,032 | ₩11,951 | ₩11,982 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩12,032 | ₩12,032 | ₩11,918 | ₩11,950 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,736 | ₩11,837 | ₩11,710 | ₩11,837 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,696 | ₩11,710 | ₩11,656 | ₩11,671 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,307 | ₩11,569 | ₩11,307 | ₩11,569 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,267 | ₩11,307 | ₩11,240 | ₩11,280 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,240 | ₩11,260 | ₩11,213 | ₩11,260 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩11,052 | ₩11,160 | ₩11,026 | ₩11,141 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,133 | ₩11,173 | ₩11,119 | ₩11,126 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,374 | ₩11,408 | ₩11,294 | ₩11,294 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,347 | ₩11,347 | ₩11,200 | ₩11,276 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,415 | ₩11,415 | ₩11,228 | ₩11,260 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,354 | ₩11,389 | ₩11,327 | ₩11,389 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,374 | ₩11,408 | ₩11,366 | ₩11,366 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,133 | ₩11,393 | ₩11,133 | ₩11,393 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,133 | ₩11,168 | ₩11,059 | ₩11,168 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,985 | ₩11,106 | ₩10,959 | ₩11,106 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,173 | ₩11,173 | ₩11,012 | ₩11,044 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,374 | ₩11,388 | ₩11,213 | ₩11,327 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,508 | ₩11,508 | ₩11,334 | ₩11,382 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,240 | ₩11,474 | ₩11,240 | ₩11,474 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,550 | ₩11,550 | ₩11,455 | ₩11,522 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,200 | ₩11,227 | ₩11,119 | ₩11,215 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,240 | ₩11,254 | ₩11,240 | ₩11,254 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,515 | ₩11,535 | ₩11,468 | ₩11,468 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,441 | ₩11,482 | ₩11,428 | ₩11,428 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,173 | ₩11,306 | ₩11,133 | ₩11,306 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,824 | ₩11,059 | ₩10,811 | ₩11,059 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,227 | ₩11,260 | ₩11,227 | ₩11,256 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,280 | ₩11,301 | ₩11,242 | ₩11,260 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,240 | ₩11,240 | ₩11,200 | ₩11,200 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,227 | ₩11,227 | ₩11,154 | ₩11,225 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,160 | ₩11,267 | ₩11,160 | ₩11,239 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩11,039 | ₩11,106 | ₩11,039 | ₩11,106 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,106 | ₩11,106 | ₩11,086 | ₩11,093 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩11,039 | ₩11,119 | ₩11,012 | ₩11,117 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩11,046 | ₩11,093 | ₩11,026 | ₩11,082 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,932 | ₩11,011 | ₩10,932 | ₩10,952 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,730 | ₩10,798 | ₩10,690 | ₩10,757 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,502 | ₩10,637 | ₩10,449 | ₩10,623 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,610 | ₩10,771 | ₩10,556 | ₩10,744 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,583 | ₩10,811 | ₩10,572 | ₩10,811 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,818 | ₩10,824 | ₩10,765 | ₩10,765 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,106 | ₩11,106 | ₩10,744 | ₩10,917 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,388 | ₩11,482 | ₩11,334 | ₩11,428 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,871 | ₩11,978 | ₩11,857 | ₩11,871 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,842 | ₩11,842 | ₩11,441 | ₩11,581 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,804 | ₩11,830 | ₩11,769 | ₩11,769 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,897 | ₩11,897 | ₩11,790 | ₩11,873 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,884 | ₩11,903 | ₩11,777 | ₩11,845 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,267 | ₩11,415 | ₩11,240 | ₩11,327 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,550 | ₩11,810 | ₩11,529 | ₩11,801 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,656 | ₩11,696 | ₩11,388 | ₩11,431 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,723 | ₩11,736 | ₩11,390 | ₩11,635 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,750 | ₩11,911 | ₩11,750 | ₩11,812 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,669 | ₩11,669 | ₩10,865 | ₩11,083 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,219 | ₩12,327 | ₩12,172 | ₩12,233 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,877 | ₩12,890 | ₩12,439 | ₩12,439 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,681 | ₩13,842 | ₩13,153 | ₩13,153 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,601 | ₩13,751 | ₩13,499 | ₩13,751 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,708 | ₩13,896 | ₩13,587 | ₩13,842 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,453 | ₩13,856 | ₩12,125 | ₩13,824 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,473 | ₩14,526 | ₩14,392 | ₩14,392 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,808 | ₩14,821 | ₩14,432 | ₩14,525 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,795 | ₩14,821 | ₩14,432 | ₩14,443 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,754 | ₩14,926 | ₩14,754 | ₩14,926 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,756 | ₩14,929 | ₩14,756 | ₩14,898 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,714 | ₩14,835 | ₩14,687 | ₩14,726 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,479 | ₩15,479 | ₩14,593 | ₩14,773 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,304 | ₩15,506 | ₩15,170 | ₩15,414 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,667 | ₩15,944 | ₩15,667 | ₩15,869 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,163 | ₩16,163 | ₩15,827 | ₩15,929 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,136 | ₩16,163 | ₩15,988 | ₩16,163 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,485 | ₩16,485 | ₩16,243 | ₩16,424 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,962 | ₩16,266 | ₩15,962 | ₩16,266 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,351 | ₩16,351 | ₩16,029 | ₩16,116 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,525 | ₩16,659 | ₩16,377 | ₩16,450 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,572 | ₩16,646 | ₩16,526 | ₩16,526 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,391 | ₩16,485 | ₩16,096 | ₩16,377 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,096 | ₩16,176 | ₩16,029 | ₩16,104 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,771 | ₩15,935 | ₩15,532 | ₩15,821 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,096 | ₩16,096 | ₩15,606 | ₩15,618 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,337 | ₩16,605 | ₩16,257 | ₩16,473 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,485 | ₩16,485 | ₩16,216 | ₩16,396 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,351 | ₩16,465 | ₩16,351 | ₩16,465 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,418 | ₩16,485 | ₩16,230 | ₩16,416 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,901 | ₩16,901 | ₩16,699 | ₩16,860 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,163 | ₩16,284 | ₩16,163 | ₩16,207 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,310 | ₩16,368 | ₩16,216 | ₩16,368 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,498 | ₩16,713 | ₩16,498 | ₩16,672 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,255 | ₩16,408 | ₩16,069 | ₩16,408 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,270 | ₩16,391 | ₩16,082 | ₩16,391 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,297 | ₩16,351 | ₩16,042 | ₩16,116 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,136 | ₩16,351 | ₩15,935 | ₩16,316 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩16,035 | ₩16,257 | ₩16,035 | ₩16,202 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,827 | ₩16,136 | ₩15,760 | ₩16,054 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩16,035 | ₩16,096 | ₩15,827 | ₩16,029 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,210 | ₩15,389 | ₩15,143 | ₩15,389 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,586 | ₩15,707 | ₩15,499 | ₩15,552 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,754 | ₩15,090 | ₩14,687 | ₩15,032 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,438 | ₩15,438 | ₩15,318 | ₩15,338 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,090 | ₩15,371 | ₩15,049 | ₩15,265 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,304 | ₩15,465 | ₩15,036 | ₩15,036 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,559 | ₩15,559 | ₩15,264 | ₩15,371 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩16,029 | ₩16,029 | ₩15,640 | ₩15,787 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,833 | ₩16,847 | ₩16,552 | ₩16,648 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,318 | ₩16,364 | ₩16,069 | ₩16,257 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,565 | ₩16,646 | ₩16,297 | ₩16,485 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,324 | ₩16,324 | ₩16,176 | ₩16,257 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,163 | ₩16,404 | ₩16,096 | ₩16,391 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,579 | ₩16,579 | ₩16,485 | ₩16,525 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,766 | ₩16,901 | ₩16,672 | ₩16,799 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,766 | ₩16,793 | ₩16,565 | ₩16,699 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,310 | ₩16,310 | ₩15,734 | ₩15,845 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,667 | ₩15,747 | ₩15,552 | ₩15,747 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,230 | ₩16,364 | ₩16,096 | ₩16,351 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩16,029 | ₩16,304 | ₩15,921 | ₩16,029 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,747 | ₩15,935 | ₩15,747 | ₩15,895 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,653 | ₩15,653 | ₩15,425 | ₩15,499 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,297 | ₩16,297 | ₩15,948 | ₩16,178 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,149 | ₩16,364 | ₩15,881 | ₩16,308 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,345 | ₩15,546 | ₩15,076 | ₩15,461 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,969 | ₩15,827 | ₩14,969 | ₩15,748 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,264 | ₩15,264 | ₩14,889 | ₩15,076 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,734 | ₩15,734 | ₩15,358 | ₩15,573 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩16,002 | ₩16,337 | ₩15,988 | ₩16,324 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,895 | ₩15,231 | ₩14,821 | ₩15,202 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,599 | ₩15,599 | ₩15,110 | ₩15,237 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,693 | ₩15,827 | ₩15,626 | ₩15,827 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,425 | ₩15,656 | ₩15,398 | ₩15,656 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,680 | ₩15,825 | ₩15,425 | ₩15,425 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,854 | ₩15,874 | ₩15,532 | ₩15,874 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,143 | ₩15,948 | ₩15,143 | ₩15,935 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,412 | ₩15,653 | ₩15,117 | ₩15,117 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,096 | ₩16,145 | ₩15,829 | ₩16,145 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,854 | ₩16,512 | ₩15,854 | ₩16,357 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,176 | ₩16,538 | ₩16,176 | ₩16,538 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,720 | ₩16,190 | ₩15,720 | ₩16,117 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,860 | ₩16,860 | ₩15,023 | ₩15,143 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,672 | ₩18,014 | ₩16,847 | ₩17,564 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,725 | ₩18,725 | ₩18,202 | ₩18,523 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,382 | ₩19,382 | ₩18,684 | ₩18,684 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩22,078 | ₩22,078 | ₩21,488 | ₩21,532 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,205 | ₩23,238 | ₩21,072 | ₩22,417 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,157 | ₩24,506 | ₩24,157 | ₩24,406 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,610 | ₩24,384 | ₩23,553 | ₩24,384 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,272 | ₩23,768 | ₩23,272 | ₩23,563 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,808 | ₩24,144 | ₩23,410 | ₩23,808 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩24,063 | ₩24,063 | ₩23,661 | ₩23,759 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩24,103 | ₩24,506 | ₩23,360 | ₩24,492 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,887 | ₩25,887 | ₩24,130 | ₩24,173 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,370 | ₩26,491 | ₩26,169 | ₩26,464 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,511 | ₩26,511 | ₩26,350 | ₩26,437 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,330 | ₩26,498 | ₩26,223 | ₩26,468 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,357 | ₩26,692 | ₩26,283 | ₩26,642 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,753 | ₩26,169 | ₩25,753 | ₩26,048 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,928 | ₩26,021 | ₩25,619 | ₩25,713 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,679 | ₩25,980 | ₩25,632 | ₩25,874 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,290 | ₩26,290 | ₩25,887 | ₩25,954 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,491 | ₩26,491 | ₩26,129 | ₩26,290 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,995 | ₩26,504 | ₩25,733 | ₩26,035 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,471 | ₩25,767 | ₩25,391 | ₩25,718 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,418 | ₩25,418 | ₩25,056 | ₩25,217 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩25,002 | ₩25,297 | ₩25,002 | ₩25,163 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,868 | ₩25,015 | ₩24,828 | ₩24,881 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩26,115 | ₩26,142 | ₩25,874 | ₩26,129 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,733 | ₩26,062 | ₩25,699 | ₩26,062 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,887 | ₩26,142 | ₩25,659 | ₩26,088 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩26,102 | ₩26,182 | ₩25,847 | ₩25,954 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,713 | ₩25,860 | ₩25,565 | ₩25,860 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,370 | ₩26,370 | ₩24,726 | ₩24,828 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,826 | ₩29,509 | ₩24,854 | ₩25,042 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩26,075 | ₩26,209 | ₩25,922 | ₩26,172 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,658 | ₩27,658 | ₩25,954 | ₩26,008 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,168 | ₩28,261 | ₩26,960 | ₩27,229 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,294 | ₩29,294 | ₩28,975 | ₩29,216 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,522 | ₩29,844 | ₩29,509 | ₩29,576 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩28,114 | ₩29,562 | ₩28,114 | ₩29,469 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,436 | ₩28,452 | ₩28,074 | ₩28,436 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,886 | ₩28,275 | ₩27,435 | ₩27,510 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,302 | ₩28,449 | ₩27,752 | ₩28,315 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,510 | ₩28,100 | ₩27,497 | ₩28,100 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,251 | ₩27,269 | ₩26,251 | ₩26,896 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,753 | ₩25,753 | ₩24,801 | ₩25,005 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,249 | ₩27,390 | ₩27,054 | ₩27,221 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,397 | ₩26,866 | ₩26,156 | ₩26,854 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,155 | ₩27,565 | ₩26,960 | ₩27,399 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,357 | ₩27,390 | ₩26,357 | ₩27,390 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,592 | ₩26,021 | ₩25,492 | ₩25,708 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩28,007 | ₩28,007 | ₩26,075 | ₩26,330 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,838 | ₩28,838 | ₩26,826 | ₩27,265 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,463 | ₩28,999 | ₩28,463 | ₩28,827 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩28,060 | ₩29,200 | ₩27,416 | ₩27,718 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,302 | ₩29,254 | ₩28,302 | ₩28,587 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩31,078 | ₩31,078 | ₩28,786 | ₩28,786 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,621 | ₩32,621 | ₩31,682 | ₩31,977 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,594 | ₩32,647 | ₩32,124 | ₩32,142 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩32,030 | ₩32,943 | ₩32,030 | ₩32,885 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,911 | ₩32,010 | ₩29,898 | ₩32,010 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,943 | ₩31,118 | ₩30,542 | ₩30,768 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,837 | ₩31,951 | ₩30,837 | ₩31,769 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩32,138 | ₩33,050 | ₩29,616 | ₩29,754 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,364 | ₩34,364 | ₩33,090 | ₩33,208 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,941 | ₩35,558 | ₩34,713 | ₩35,018 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,606 | ₩34,874 | ₩33,801 | ₩33,801 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩36,068 | ₩36,135 | ₩35,250 | ₩35,372 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,916 | ₩37,946 | ₩37,421 | ₩37,421 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,758 | ₩37,932 | ₩37,503 | ₩37,879 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,698 | ₩36,698 | ₩36,093 | ₩36,457 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,974 | ₩36,296 | ₩35,142 | ₩35,820 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩36,054 | ₩36,054 | ₩35,290 | ₩35,341 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,706 | ₩36,993 | ₩35,706 | ₩36,721 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,604 | ₩36,698 | ₩35,706 | ₩36,104 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,847 | ₩35,196 | ₩34,351 | ₩35,063 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩37,141 | ₩37,389 | ₩35,545 | ₩35,900 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,899 | ₩37,758 | ₩36,376 | ₩36,698 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,524 | ₩38,133 | ₩36,323 | ₩37,695 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩39,046 | ₩40,655 | ₩39,046 | ₩40,481 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩41,115 | ₩41,245 | ₩38,254 | ₩38,600 | -6.12% | 3만 |
|---|