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 | ₩11,343 | ₩11,350 | ₩11,308 | ₩11,308 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,591 | ₩11,591 | ₩11,149 | ₩11,299 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,985 | ₩12,985 | ₩11,631 | ₩11,672 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,194 | ₩12,248 | ₩12,167 | ₩12,201 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,248 | ₩12,248 | ₩12,134 | ₩12,141 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,248 | ₩12,248 | ₩12,013 | ₩12,013 | -1.91% | 2천 |
| 2026.10.01 | ₩11,966 | ₩12,114 | ₩11,966 | ₩12,100 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,087 | ₩12,100 | ₩11,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,993 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,075 | ₩12,094 | ₩11,993 | ₩12,027 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,214 | ₩12,234 | ₩12,167 | ₩12,197 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,181 | ₩12,288 | ₩12,154 | ₩12,237 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,234 | ₩12,292 | ₩12,234 | ₩12,292 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,261 | ₩12,281 | ₩12,181 | ₩12,281 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,234 | ₩12,288 | ₩12,194 | ₩12,275 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,236 | ₩12,301 | ₩12,209 | ₩12,275 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩12,033 | ₩12,166 | ₩11,966 | ₩12,166 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,712 | ₩11,779 | ₩11,698 | ₩11,739 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,538 | ₩11,550 | ₩11,430 | ₩11,550 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,645 | ₩11,672 | ₩11,491 | ₩11,526 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,785 | ₩11,873 | ₩11,785 | ₩11,839 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,134 | ₩12,134 | ₩11,993 | ₩12,028 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,873 | ₩11,886 | ₩11,873 | ₩11,886 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩12,007 | ₩12,020 | ₩11,852 | ₩11,852 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,772 | ₩11,980 | ₩11,772 | ₩11,919 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,792 | ₩11,832 | ₩11,792 | ₩11,818 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,752 | ₩12,020 | ₩11,752 | ₩11,997 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,658 | ₩11,718 | ₩11,645 | ₩11,673 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,873 | ₩11,873 | ₩11,748 | ₩11,748 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,792 | ₩11,937 | ₩11,792 | ₩11,937 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,926 | ₩11,926 | ₩11,705 | ₩11,771 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,082 | ₩12,187 | ₩12,082 | ₩12,131 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,986 | ₩12,060 | ₩11,940 | ₩12,043 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,940 | ₩12,020 | ₩11,940 | ₩11,970 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩12,020 | ₩12,020 | ₩11,906 | ₩11,938 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,725 | ₩11,826 | ₩11,698 | ₩11,826 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,685 | ₩11,698 | ₩11,645 | ₩11,660 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,296 | ₩11,558 | ₩11,296 | ₩11,558 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,256 | ₩11,296 | ₩11,229 | ₩11,270 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,229 | ₩11,249 | ₩11,203 | ₩11,249 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩11,042 | ₩11,149 | ₩11,015 | ₩11,130 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,122 | ₩11,162 | ₩11,109 | ₩11,115 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,363 | ₩11,397 | ₩11,283 | ₩11,283 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,337 | ₩11,337 | ₩11,189 | ₩11,266 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,404 | ₩11,404 | ₩11,217 | ₩11,249 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,343 | ₩11,378 | ₩11,316 | ₩11,378 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,363 | ₩11,397 | ₩11,355 | ₩11,355 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,122 | ₩11,382 | ₩11,122 | ₩11,382 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,122 | ₩11,157 | ₩11,048 | ₩11,157 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,975 | ₩11,095 | ₩10,948 | ₩11,095 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,162 | ₩11,162 | ₩11,002 | ₩11,034 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,363 | ₩11,377 | ₩11,203 | ₩11,316 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,497 | ₩11,497 | ₩11,323 | ₩11,371 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,229 | ₩11,463 | ₩11,229 | ₩11,463 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,539 | ₩11,539 | ₩11,444 | ₩11,511 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,189 | ₩11,216 | ₩11,109 | ₩11,204 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,229 | ₩11,243 | ₩11,229 | ₩11,243 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,504 | ₩11,524 | ₩11,457 | ₩11,457 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,430 | ₩11,471 | ₩11,417 | ₩11,417 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,162 | ₩11,295 | ₩11,122 | ₩11,295 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,814 | ₩11,048 | ₩10,801 | ₩11,048 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,216 | ₩11,249 | ₩11,216 | ₩11,245 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,270 | ₩11,290 | ₩11,231 | ₩11,249 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,229 | ₩11,229 | ₩11,189 | ₩11,189 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,216 | ₩11,216 | ₩11,144 | ₩11,215 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,149 | ₩11,256 | ₩11,149 | ₩11,228 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩11,028 | ₩11,095 | ₩11,028 | ₩11,095 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,095 | ₩11,095 | ₩11,075 | ₩11,082 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩11,028 | ₩11,109 | ₩11,002 | ₩11,106 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩11,035 | ₩11,082 | ₩11,015 | ₩11,071 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,921 | ₩11,000 | ₩10,921 | ₩10,941 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,720 | ₩10,787 | ₩10,680 | ₩10,747 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,492 | ₩10,626 | ₩10,439 | ₩10,613 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,600 | ₩10,760 | ₩10,546 | ₩10,734 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,573 | ₩10,801 | ₩10,562 | ₩10,801 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,807 | ₩10,814 | ₩10,755 | ₩10,755 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,095 | ₩11,095 | ₩10,734 | ₩10,906 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,377 | ₩11,471 | ₩11,323 | ₩11,417 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,859 | ₩11,966 | ₩11,846 | ₩11,859 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,831 | ₩11,831 | ₩11,430 | ₩11,570 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,792 | ₩11,819 | ₩11,757 | ₩11,757 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,886 | ₩11,886 | ₩11,779 | ₩11,862 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,873 | ₩11,891 | ₩11,765 | ₩11,834 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,256 | ₩11,404 | ₩11,229 | ₩11,316 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,539 | ₩11,799 | ₩11,517 | ₩11,789 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,645 | ₩11,685 | ₩11,377 | ₩11,420 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,712 | ₩11,725 | ₩11,379 | ₩11,623 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,739 | ₩11,899 | ₩11,739 | ₩11,800 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,658 | ₩11,658 | ₩10,854 | ₩11,073 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,208 | ₩12,315 | ₩12,161 | ₩12,221 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,864 | ₩12,878 | ₩12,427 | ₩12,427 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,668 | ₩13,829 | ₩13,140 | ₩13,140 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,588 | ₩13,738 | ₩13,486 | ₩13,738 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,695 | ₩13,883 | ₩13,574 | ₩13,829 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,440 | ₩13,842 | ₩12,114 | ₩13,810 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,459 | ₩14,512 | ₩14,378 | ₩14,378 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,794 | ₩14,807 | ₩14,419 | ₩14,511 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,780 | ₩14,807 | ₩14,419 | ₩14,429 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,740 | ₩14,912 | ₩14,740 | ₩14,912 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,742 | ₩14,914 | ₩14,742 | ₩14,884 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,700 | ₩14,821 | ₩14,673 | ₩14,712 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,464 | ₩15,464 | ₩14,579 | ₩14,759 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,290 | ₩15,491 | ₩15,156 | ₩15,400 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,651 | ₩15,929 | ₩15,651 | ₩15,854 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,147 | ₩16,147 | ₩15,812 | ₩15,914 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,120 | ₩16,147 | ₩15,973 | ₩16,147 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,469 | ₩16,469 | ₩16,228 | ₩16,409 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,946 | ₩16,250 | ₩15,946 | ₩16,250 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,335 | ₩16,335 | ₩16,013 | ₩16,100 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,509 | ₩16,643 | ₩16,362 | ₩16,434 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,556 | ₩16,630 | ₩16,510 | ₩16,510 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,375 | ₩16,469 | ₩16,080 | ₩16,362 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,080 | ₩16,161 | ₩16,013 | ₩16,088 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,756 | ₩15,919 | ₩15,517 | ₩15,806 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,080 | ₩16,080 | ₩15,591 | ₩15,603 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,321 | ₩16,589 | ₩16,241 | ₩16,457 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,469 | ₩16,469 | ₩16,201 | ₩16,380 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,335 | ₩16,449 | ₩16,335 | ₩16,449 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,402 | ₩16,469 | ₩16,214 | ₩16,401 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,884 | ₩16,884 | ₩16,683 | ₩16,844 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,147 | ₩16,268 | ₩16,147 | ₩16,191 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,295 | ₩16,352 | ₩16,201 | ₩16,352 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,482 | ₩16,697 | ₩16,482 | ₩16,656 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,240 | ₩16,392 | ₩16,053 | ₩16,392 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,254 | ₩16,375 | ₩16,067 | ₩16,375 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,281 | ₩16,335 | ₩16,027 | ₩16,100 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,120 | ₩16,335 | ₩15,919 | ₩16,300 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩16,020 | ₩16,241 | ₩16,020 | ₩16,186 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,812 | ₩16,120 | ₩15,745 | ₩16,039 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩16,020 | ₩16,080 | ₩15,812 | ₩16,013 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,196 | ₩15,374 | ₩15,129 | ₩15,374 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,571 | ₩15,692 | ₩15,484 | ₩15,538 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,740 | ₩15,075 | ₩14,673 | ₩15,018 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,424 | ₩15,424 | ₩15,303 | ₩15,323 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,075 | ₩15,357 | ₩15,035 | ₩15,251 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,290 | ₩15,450 | ₩15,022 | ₩15,022 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,544 | ₩15,544 | ₩15,249 | ₩15,357 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩16,013 | ₩16,013 | ₩15,625 | ₩15,772 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,817 | ₩16,831 | ₩16,536 | ₩16,632 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,303 | ₩16,348 | ₩16,053 | ₩16,241 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,549 | ₩16,630 | ₩16,281 | ₩16,469 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,308 | ₩16,308 | ₩16,161 | ₩16,241 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,147 | ₩16,388 | ₩16,080 | ₩16,375 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,563 | ₩16,563 | ₩16,469 | ₩16,509 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,750 | ₩16,884 | ₩16,656 | ₩16,782 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,750 | ₩16,777 | ₩16,549 | ₩16,683 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,295 | ₩16,295 | ₩15,718 | ₩15,830 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,651 | ₩15,732 | ₩15,538 | ₩15,732 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,214 | ₩16,348 | ₩16,080 | ₩16,335 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩16,013 | ₩16,288 | ₩15,906 | ₩16,013 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,732 | ₩15,919 | ₩15,732 | ₩15,879 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,638 | ₩15,638 | ₩15,410 | ₩15,484 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,281 | ₩16,281 | ₩15,933 | ₩16,162 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,134 | ₩16,348 | ₩15,866 | ₩16,292 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,330 | ₩15,531 | ₩15,062 | ₩15,446 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,955 | ₩15,812 | ₩14,955 | ₩15,733 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,249 | ₩15,249 | ₩14,874 | ₩15,062 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,718 | ₩15,718 | ₩15,343 | ₩15,558 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩15,986 | ₩16,321 | ₩15,973 | ₩16,308 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,881 | ₩15,216 | ₩14,807 | ₩15,188 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,584 | ₩15,584 | ₩15,095 | ₩15,223 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,678 | ₩15,812 | ₩15,611 | ₩15,812 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,410 | ₩15,641 | ₩15,383 | ₩15,641 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,665 | ₩15,810 | ₩15,410 | ₩15,410 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,839 | ₩15,859 | ₩15,517 | ₩15,859 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,129 | ₩15,933 | ₩15,129 | ₩15,919 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,397 | ₩15,638 | ₩15,102 | ₩15,102 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,080 | ₩16,130 | ₩15,814 | ₩16,130 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,839 | ₩16,496 | ₩15,839 | ₩16,342 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,161 | ₩16,522 | ₩16,161 | ₩16,522 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,705 | ₩16,174 | ₩15,705 | ₩16,102 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,844 | ₩16,844 | ₩15,008 | ₩15,129 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,655 | ₩17,996 | ₩16,831 | ₩17,548 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,707 | ₩18,707 | ₩18,184 | ₩18,506 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,363 | ₩19,363 | ₩18,666 | ₩18,666 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩22,057 | ₩22,057 | ₩21,467 | ₩21,511 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,182 | ₩23,216 | ₩21,052 | ₩22,396 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,134 | ₩24,482 | ₩24,134 | ₩24,383 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,587 | ₩24,360 | ₩23,531 | ₩24,360 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,249 | ₩23,745 | ₩23,249 | ₩23,540 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,785 | ₩24,120 | ₩23,387 | ₩23,785 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩24,040 | ₩24,040 | ₩23,638 | ₩23,736 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩24,080 | ₩24,482 | ₩23,338 | ₩24,469 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,862 | ₩25,862 | ₩24,107 | ₩24,150 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,345 | ₩26,465 | ₩26,144 | ₩26,439 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,485 | ₩26,485 | ₩26,325 | ₩26,412 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,305 | ₩26,472 | ₩26,197 | ₩26,443 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,331 | ₩26,666 | ₩26,258 | ₩26,617 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,728 | ₩26,144 | ₩25,728 | ₩26,023 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,903 | ₩25,996 | ₩25,594 | ₩25,688 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,655 | ₩25,955 | ₩25,608 | ₩25,849 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,264 | ₩26,264 | ₩25,862 | ₩25,929 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,465 | ₩26,465 | ₩26,104 | ₩26,264 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,970 | ₩26,479 | ₩25,708 | ₩26,010 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,447 | ₩25,742 | ₩25,367 | ₩25,694 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,393 | ₩25,393 | ₩25,032 | ₩25,192 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩24,978 | ₩25,273 | ₩24,978 | ₩25,139 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,844 | ₩24,991 | ₩24,804 | ₩24,857 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩26,090 | ₩26,117 | ₩25,849 | ₩26,104 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,708 | ₩26,037 | ₩25,675 | ₩26,037 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,862 | ₩26,117 | ₩25,635 | ₩26,063 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩26,077 | ₩26,157 | ₩25,822 | ₩25,929 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,688 | ₩25,836 | ₩25,541 | ₩25,836 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,345 | ₩26,345 | ₩24,702 | ₩24,804 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,800 | ₩29,480 | ₩24,831 | ₩25,018 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩26,050 | ₩26,184 | ₩25,897 | ₩26,146 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,631 | ₩27,631 | ₩25,929 | ₩25,983 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,140 | ₩28,234 | ₩26,934 | ₩27,202 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,266 | ₩29,266 | ₩28,947 | ₩29,188 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,494 | ₩29,815 | ₩29,480 | ₩29,547 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩28,087 | ₩29,534 | ₩28,087 | ₩29,440 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,408 | ₩28,425 | ₩28,047 | ₩28,408 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,859 | ₩28,248 | ₩27,409 | ₩27,484 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,274 | ₩28,422 | ₩27,725 | ₩28,288 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,484 | ₩28,073 | ₩27,470 | ₩28,073 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,226 | ₩27,243 | ₩26,226 | ₩26,870 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,728 | ₩25,728 | ₩24,777 | ₩24,981 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,223 | ₩27,363 | ₩27,028 | ₩27,194 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,372 | ₩26,841 | ₩26,130 | ₩26,829 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,129 | ₩27,539 | ₩26,934 | ₩27,373 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,331 | ₩27,363 | ₩26,331 | ₩27,363 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,568 | ₩25,996 | ₩25,467 | ₩25,683 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩27,980 | ₩27,980 | ₩26,050 | ₩26,305 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,810 | ₩28,810 | ₩26,800 | ₩27,239 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,435 | ₩28,971 | ₩28,435 | ₩28,800 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩28,033 | ₩29,172 | ₩27,390 | ₩27,692 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,274 | ₩29,226 | ₩28,274 | ₩28,560 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩31,048 | ₩31,048 | ₩28,758 | ₩28,758 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,589 | ₩32,589 | ₩31,651 | ₩31,946 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,562 | ₩32,616 | ₩32,093 | ₩32,111 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩32,000 | ₩32,911 | ₩32,000 | ₩32,853 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,882 | ₩31,980 | ₩29,869 | ₩31,980 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,913 | ₩31,088 | ₩30,512 | ₩30,739 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,807 | ₩31,921 | ₩30,807 | ₩31,738 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩32,107 | ₩33,018 | ₩29,588 | ₩29,726 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,331 | ₩34,331 | ₩33,058 | ₩33,176 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,908 | ₩35,524 | ₩34,680 | ₩34,984 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,573 | ₩34,841 | ₩33,769 | ₩33,769 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩36,033 | ₩36,100 | ₩35,216 | ₩35,338 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,880 | ₩37,909 | ₩37,385 | ₩37,385 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,722 | ₩37,896 | ₩37,467 | ₩37,842 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,663 | ₩36,663 | ₩36,059 | ₩36,422 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,939 | ₩36,261 | ₩35,109 | ₩35,785 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩36,020 | ₩36,020 | ₩35,256 | ₩35,307 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,671 | ₩36,958 | ₩35,671 | ₩36,686 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,569 | ₩36,663 | ₩35,671 | ₩36,069 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,814 | ₩35,162 | ₩34,318 | ₩35,029 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩37,105 | ₩37,353 | ₩35,511 | ₩35,866 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,864 | ₩37,722 | ₩36,341 | ₩36,663 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,489 | ₩38,097 | ₩36,288 | ₩37,659 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩39,008 | ₩40,616 | ₩39,008 | ₩40,442 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩41,076 | ₩41,206 | ₩38,217 | ₩38,563 | -6.12% | 3만 |
|---|