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 | ₩11,353 | ₩11,359 | ₩11,318 | ₩11,318 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,601 | ₩11,601 | ₩11,158 | ₩11,308 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,996 | ₩12,996 | ₩11,641 | ₩11,681 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,204 | ₩12,258 | ₩12,178 | ₩12,211 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,258 | ₩12,258 | ₩12,144 | ₩12,151 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,258 | ₩12,258 | ₩12,023 | ₩12,023 | -1.91% | 2천 |
| 2026.10.01 | ₩11,976 | ₩12,124 | ₩11,976 | ₩12,110 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,097 | ₩12,110 | ₩12,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,003 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,085 | ₩12,104 | ₩12,003 | ₩12,037 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,224 | ₩12,245 | ₩12,178 | ₩12,207 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,191 | ₩12,298 | ₩12,164 | ₩12,247 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,245 | ₩12,302 | ₩12,245 | ₩12,302 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,271 | ₩12,292 | ₩12,191 | ₩12,292 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,245 | ₩12,298 | ₩12,204 | ₩12,285 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,246 | ₩12,312 | ₩12,219 | ₩12,285 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩12,043 | ₩12,176 | ₩11,976 | ₩12,176 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,722 | ₩11,789 | ₩11,708 | ₩11,748 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,547 | ₩11,559 | ₩11,440 | ₩11,559 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,655 | ₩11,681 | ₩11,500 | ₩11,535 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,795 | ₩11,882 | ₩11,795 | ₩11,849 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,144 | ₩12,144 | ₩12,003 | ₩12,038 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,882 | ₩11,896 | ₩11,882 | ₩11,896 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,017 | ₩12,030 | ₩11,862 | ₩11,862 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,782 | ₩11,990 | ₩11,782 | ₩11,929 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,802 | ₩11,842 | ₩11,802 | ₩11,828 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,762 | ₩12,030 | ₩11,762 | ₩12,007 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,668 | ₩11,728 | ₩11,655 | ₩11,683 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,882 | ₩11,882 | ₩11,758 | ₩11,758 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,802 | ₩11,947 | ₩11,802 | ₩11,947 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,936 | ₩11,936 | ₩11,715 | ₩11,781 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,092 | ₩12,198 | ₩12,092 | ₩12,141 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,996 | ₩12,070 | ₩11,950 | ₩12,053 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,950 | ₩12,030 | ₩11,950 | ₩11,980 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩12,030 | ₩12,030 | ₩11,916 | ₩11,948 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,735 | ₩11,836 | ₩11,708 | ₩11,836 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,695 | ₩11,708 | ₩11,655 | ₩11,669 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,306 | ₩11,567 | ₩11,306 | ₩11,567 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,266 | ₩11,306 | ₩11,239 | ₩11,279 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,239 | ₩11,259 | ₩11,212 | ₩11,259 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩11,051 | ₩11,158 | ₩11,024 | ₩11,140 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,131 | ₩11,172 | ₩11,118 | ₩11,125 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,373 | ₩11,406 | ₩11,292 | ₩11,292 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,346 | ₩11,346 | ₩11,199 | ₩11,275 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,413 | ₩11,413 | ₩11,227 | ₩11,259 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,353 | ₩11,388 | ₩11,326 | ₩11,388 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,373 | ₩11,406 | ₩11,365 | ₩11,365 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,131 | ₩11,392 | ₩11,131 | ₩11,392 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,131 | ₩11,166 | ₩11,058 | ₩11,166 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,984 | ₩11,105 | ₩10,957 | ₩11,105 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,172 | ₩11,172 | ₩11,011 | ₩11,043 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,373 | ₩11,386 | ₩11,212 | ₩11,326 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,507 | ₩11,507 | ₩11,333 | ₩11,381 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,239 | ₩11,472 | ₩11,239 | ₩11,472 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,549 | ₩11,549 | ₩11,453 | ₩11,520 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,199 | ₩11,225 | ₩11,118 | ₩11,213 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,239 | ₩11,252 | ₩11,239 | ₩11,252 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,514 | ₩11,534 | ₩11,467 | ₩11,467 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,440 | ₩11,480 | ₩11,427 | ₩11,427 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,172 | ₩11,304 | ₩11,131 | ₩11,304 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,823 | ₩11,058 | ₩10,810 | ₩11,058 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,225 | ₩11,259 | ₩11,225 | ₩11,255 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,279 | ₩11,299 | ₩11,240 | ₩11,259 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,239 | ₩11,239 | ₩11,199 | ₩11,199 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,225 | ₩11,225 | ₩11,153 | ₩11,224 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,158 | ₩11,266 | ₩11,158 | ₩11,237 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩11,038 | ₩11,105 | ₩11,038 | ₩11,105 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,105 | ₩11,105 | ₩11,085 | ₩11,091 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩11,038 | ₩11,118 | ₩11,011 | ₩11,115 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩11,044 | ₩11,091 | ₩11,024 | ₩11,080 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,930 | ₩11,009 | ₩10,930 | ₩10,950 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,729 | ₩10,796 | ₩10,689 | ₩10,756 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,501 | ₩10,635 | ₩10,447 | ₩10,622 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,608 | ₩10,769 | ₩10,555 | ₩10,743 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,582 | ₩10,810 | ₩10,571 | ₩10,810 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,816 | ₩10,823 | ₩10,764 | ₩10,764 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,105 | ₩11,105 | ₩10,743 | ₩10,916 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,386 | ₩11,480 | ₩11,333 | ₩11,427 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,869 | ₩11,976 | ₩11,856 | ₩11,869 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,841 | ₩11,841 | ₩11,440 | ₩11,579 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,802 | ₩11,829 | ₩11,767 | ₩11,767 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,896 | ₩11,896 | ₩11,789 | ₩11,872 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,882 | ₩11,901 | ₩11,775 | ₩11,844 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,266 | ₩11,413 | ₩11,239 | ₩11,326 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,549 | ₩11,809 | ₩11,527 | ₩11,799 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,655 | ₩11,695 | ₩11,386 | ₩11,429 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,722 | ₩11,735 | ₩11,389 | ₩11,633 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,748 | ₩11,909 | ₩11,748 | ₩11,810 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,668 | ₩11,668 | ₩10,863 | ₩11,082 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,218 | ₩12,325 | ₩12,171 | ₩12,231 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,875 | ₩12,888 | ₩12,438 | ₩12,438 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,680 | ₩13,841 | ₩13,151 | ₩13,151 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,599 | ₩13,749 | ₩13,497 | ₩13,749 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,706 | ₩13,894 | ₩13,586 | ₩13,841 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,452 | ₩13,854 | ₩12,124 | ₩13,822 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,471 | ₩14,525 | ₩14,390 | ₩14,390 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,806 | ₩14,820 | ₩14,431 | ₩14,523 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,793 | ₩14,820 | ₩14,431 | ₩14,441 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,753 | ₩14,924 | ₩14,753 | ₩14,924 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,754 | ₩14,927 | ₩14,754 | ₩14,896 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,712 | ₩14,833 | ₩14,685 | ₩14,724 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,477 | ₩15,477 | ₩14,592 | ₩14,771 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,302 | ₩15,504 | ₩15,168 | ₩15,412 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,665 | ₩15,942 | ₩15,665 | ₩15,867 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,161 | ₩16,161 | ₩15,825 | ₩15,927 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,134 | ₩16,161 | ₩15,986 | ₩16,161 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,483 | ₩16,483 | ₩16,241 | ₩16,422 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,960 | ₩16,264 | ₩15,960 | ₩16,264 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,348 | ₩16,348 | ₩16,027 | ₩16,114 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,523 | ₩16,657 | ₩16,375 | ₩16,448 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,570 | ₩16,644 | ₩16,524 | ₩16,524 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,389 | ₩16,483 | ₩16,094 | ₩16,375 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,094 | ₩16,174 | ₩16,027 | ₩16,102 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,769 | ₩15,933 | ₩15,530 | ₩15,819 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,094 | ₩16,094 | ₩15,604 | ₩15,616 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,335 | ₩16,603 | ₩16,255 | ₩16,471 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,483 | ₩16,483 | ₩16,214 | ₩16,394 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,348 | ₩16,462 | ₩16,348 | ₩16,462 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,416 | ₩16,483 | ₩16,228 | ₩16,414 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,898 | ₩16,898 | ₩16,697 | ₩16,858 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,161 | ₩16,281 | ₩16,161 | ₩16,205 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,308 | ₩16,366 | ₩16,214 | ₩16,366 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,496 | ₩16,711 | ₩16,496 | ₩16,670 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,253 | ₩16,406 | ₩16,067 | ₩16,406 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,268 | ₩16,389 | ₩16,080 | ₩16,389 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,295 | ₩16,348 | ₩16,040 | ₩16,114 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,134 | ₩16,348 | ₩15,933 | ₩16,314 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩16,033 | ₩16,255 | ₩16,033 | ₩16,200 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,825 | ₩16,134 | ₩15,758 | ₩16,052 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩16,033 | ₩16,094 | ₩15,825 | ₩16,027 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,209 | ₩15,387 | ₩15,141 | ₩15,387 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,584 | ₩15,705 | ₩15,497 | ₩15,551 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,753 | ₩15,088 | ₩14,685 | ₩15,030 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,437 | ₩15,437 | ₩15,316 | ₩15,336 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,088 | ₩15,369 | ₩15,048 | ₩15,264 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,302 | ₩15,463 | ₩15,034 | ₩15,034 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,557 | ₩15,557 | ₩15,262 | ₩15,369 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩16,027 | ₩16,027 | ₩15,638 | ₩15,785 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,831 | ₩16,845 | ₩16,550 | ₩16,646 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,316 | ₩16,362 | ₩16,067 | ₩16,255 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,563 | ₩16,644 | ₩16,295 | ₩16,483 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,322 | ₩16,322 | ₩16,174 | ₩16,255 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,161 | ₩16,402 | ₩16,094 | ₩16,389 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,576 | ₩16,576 | ₩16,483 | ₩16,523 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,764 | ₩16,898 | ₩16,670 | ₩16,796 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,764 | ₩16,791 | ₩16,563 | ₩16,697 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,308 | ₩16,308 | ₩15,732 | ₩15,843 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,665 | ₩15,745 | ₩15,551 | ₩15,745 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,228 | ₩16,362 | ₩16,094 | ₩16,348 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩16,027 | ₩16,302 | ₩15,919 | ₩16,027 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,745 | ₩15,933 | ₩15,745 | ₩15,893 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,651 | ₩15,651 | ₩15,423 | ₩15,497 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,295 | ₩16,295 | ₩15,946 | ₩16,175 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,147 | ₩16,362 | ₩15,879 | ₩16,306 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,343 | ₩15,544 | ₩15,074 | ₩15,459 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,967 | ₩15,825 | ₩14,967 | ₩15,746 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,262 | ₩15,262 | ₩14,887 | ₩15,074 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,732 | ₩15,732 | ₩15,356 | ₩15,571 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩16,000 | ₩16,335 | ₩15,986 | ₩16,322 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,893 | ₩15,229 | ₩14,820 | ₩15,200 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,597 | ₩15,597 | ₩15,108 | ₩15,235 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,691 | ₩15,825 | ₩15,624 | ₩15,825 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,423 | ₩15,654 | ₩15,396 | ₩15,654 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,678 | ₩15,823 | ₩15,423 | ₩15,423 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,852 | ₩15,872 | ₩15,530 | ₩15,872 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,141 | ₩15,946 | ₩15,141 | ₩15,933 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,410 | ₩15,651 | ₩15,115 | ₩15,115 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,094 | ₩16,143 | ₩15,827 | ₩16,143 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,852 | ₩16,509 | ₩15,852 | ₩16,355 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,174 | ₩16,536 | ₩16,174 | ₩16,536 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,718 | ₩16,188 | ₩15,718 | ₩16,115 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,858 | ₩16,858 | ₩15,021 | ₩15,141 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,670 | ₩18,012 | ₩16,845 | ₩17,562 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,722 | ₩18,722 | ₩18,199 | ₩18,521 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,379 | ₩19,379 | ₩18,682 | ₩18,682 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩22,075 | ₩22,075 | ₩21,485 | ₩21,529 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,202 | ₩23,235 | ₩21,069 | ₩22,414 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,154 | ₩24,503 | ₩24,154 | ₩24,403 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,607 | ₩24,381 | ₩23,550 | ₩24,381 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,269 | ₩23,765 | ₩23,269 | ₩23,560 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,805 | ₩24,141 | ₩23,407 | ₩23,805 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩24,060 | ₩24,060 | ₩23,658 | ₩23,756 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩24,100 | ₩24,503 | ₩23,357 | ₩24,489 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,884 | ₩25,884 | ₩24,127 | ₩24,170 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,367 | ₩26,488 | ₩26,166 | ₩26,461 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,508 | ₩26,508 | ₩26,347 | ₩26,434 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,327 | ₩26,494 | ₩26,219 | ₩26,465 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,353 | ₩26,689 | ₩26,280 | ₩26,639 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,750 | ₩26,166 | ₩25,750 | ₩26,045 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,924 | ₩26,018 | ₩25,616 | ₩25,710 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,676 | ₩25,977 | ₩25,629 | ₩25,871 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,286 | ₩26,286 | ₩25,884 | ₩25,951 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,488 | ₩26,488 | ₩26,125 | ₩26,286 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,991 | ₩26,501 | ₩25,730 | ₩26,032 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,468 | ₩25,763 | ₩25,388 | ₩25,715 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,415 | ₩25,415 | ₩25,052 | ₩25,213 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩24,999 | ₩25,294 | ₩24,999 | ₩25,160 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,865 | ₩25,012 | ₩24,825 | ₩24,878 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩26,112 | ₩26,139 | ₩25,871 | ₩26,125 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,730 | ₩26,058 | ₩25,696 | ₩26,058 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,884 | ₩26,139 | ₩25,656 | ₩26,085 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩26,099 | ₩26,179 | ₩25,844 | ₩25,951 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,710 | ₩25,857 | ₩25,562 | ₩25,857 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,367 | ₩26,367 | ₩24,723 | ₩24,825 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,823 | ₩29,505 | ₩24,851 | ₩25,039 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩26,072 | ₩26,206 | ₩25,919 | ₩26,168 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,654 | ₩27,654 | ₩25,951 | ₩26,005 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,164 | ₩28,258 | ₩26,957 | ₩27,225 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,290 | ₩29,290 | ₩28,971 | ₩29,213 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,518 | ₩29,840 | ₩29,505 | ₩29,572 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩28,110 | ₩29,559 | ₩28,110 | ₩29,465 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,432 | ₩28,448 | ₩28,070 | ₩28,432 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,882 | ₩28,271 | ₩27,432 | ₩27,507 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,298 | ₩28,446 | ₩27,748 | ₩28,311 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,507 | ₩28,097 | ₩27,493 | ₩28,097 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,247 | ₩27,265 | ₩26,247 | ₩26,893 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,750 | ₩25,750 | ₩24,798 | ₩25,002 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,245 | ₩27,386 | ₩27,051 | ₩27,217 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,394 | ₩26,863 | ₩26,152 | ₩26,851 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,151 | ₩27,562 | ₩26,957 | ₩27,395 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,353 | ₩27,386 | ₩26,353 | ₩27,386 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,589 | ₩26,018 | ₩25,488 | ₩25,704 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩28,003 | ₩28,003 | ₩26,072 | ₩26,327 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,835 | ₩28,835 | ₩26,823 | ₩27,261 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,459 | ₩28,995 | ₩28,459 | ₩28,824 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩28,057 | ₩29,197 | ₩27,413 | ₩27,715 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,298 | ₩29,250 | ₩28,298 | ₩28,584 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩31,074 | ₩31,074 | ₩28,782 | ₩28,782 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,617 | ₩32,617 | ₩31,678 | ₩31,973 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,590 | ₩32,643 | ₩32,120 | ₩32,138 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩32,026 | ₩32,938 | ₩32,026 | ₩32,881 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,907 | ₩32,006 | ₩29,894 | ₩32,006 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,939 | ₩31,114 | ₩30,538 | ₩30,764 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,833 | ₩31,947 | ₩30,833 | ₩31,765 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩32,134 | ₩33,046 | ₩29,612 | ₩29,751 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,360 | ₩34,360 | ₩33,086 | ₩33,204 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,937 | ₩35,554 | ₩34,709 | ₩35,013 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,601 | ₩34,870 | ₩33,797 | ₩33,797 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩36,063 | ₩36,130 | ₩35,245 | ₩35,367 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,911 | ₩37,941 | ₩37,416 | ₩37,416 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,753 | ₩37,927 | ₩37,498 | ₩37,874 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,694 | ₩36,694 | ₩36,089 | ₩36,452 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,969 | ₩36,291 | ₩35,138 | ₩35,815 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩36,050 | ₩36,050 | ₩35,285 | ₩35,336 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,701 | ₩36,989 | ₩35,701 | ₩36,716 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,600 | ₩36,694 | ₩35,701 | ₩36,099 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,843 | ₩35,192 | ₩34,347 | ₩35,059 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩37,136 | ₩37,384 | ₩35,540 | ₩35,896 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,895 | ₩37,753 | ₩36,372 | ₩36,694 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,519 | ₩38,129 | ₩36,318 | ₩37,690 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩39,041 | ₩40,650 | ₩39,041 | ₩40,476 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩41,110 | ₩41,240 | ₩38,249 | ₩38,595 | -6.12% | 3만 |
|---|