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 | ₩11,298 | ₩11,305 | ₩11,263 | ₩11,263 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,545 | ₩11,545 | ₩11,105 | ₩11,254 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,933 | ₩12,933 | ₩11,585 | ₩11,625 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,146 | ₩12,199 | ₩12,119 | ₩12,152 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,199 | ₩12,199 | ₩12,086 | ₩12,092 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,199 | ₩12,199 | ₩11,965 | ₩11,965 | -1.91% | 2천 |
| 2026.10.01 | ₩11,919 | ₩12,066 | ₩11,919 | ₩12,052 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,039 | ₩12,052 | ₩11,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,945 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,027 | ₩12,045 | ₩11,945 | ₩11,979 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,166 | ₩12,186 | ₩12,119 | ₩12,148 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,132 | ₩12,239 | ₩12,106 | ₩12,188 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,186 | ₩12,243 | ₩12,186 | ₩12,243 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,212 | ₩12,232 | ₩12,132 | ₩12,232 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,186 | ₩12,239 | ₩12,146 | ₩12,226 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,187 | ₩12,252 | ₩12,160 | ₩12,226 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩11,985 | ₩12,118 | ₩11,919 | ₩12,118 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,665 | ₩11,732 | ₩11,652 | ₩11,692 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,492 | ₩11,504 | ₩11,385 | ₩11,504 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,598 | ₩11,625 | ₩11,445 | ₩11,480 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,739 | ₩11,825 | ₩11,739 | ₩11,792 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,086 | ₩12,086 | ₩11,945 | ₩11,980 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,825 | ₩11,839 | ₩11,825 | ₩11,839 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩11,959 | ₩11,972 | ₩11,805 | ₩11,805 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,725 | ₩11,932 | ₩11,725 | ₩11,872 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,745 | ₩11,785 | ₩11,745 | ₩11,771 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,705 | ₩11,972 | ₩11,705 | ₩11,949 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,612 | ₩11,672 | ₩11,598 | ₩11,626 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,825 | ₩11,825 | ₩11,701 | ₩11,701 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,745 | ₩11,889 | ₩11,745 | ₩11,889 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,879 | ₩11,879 | ₩11,658 | ₩11,724 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,033 | ₩12,139 | ₩12,033 | ₩12,083 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,939 | ₩12,012 | ₩11,892 | ₩11,995 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,892 | ₩11,972 | ₩11,892 | ₩11,923 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩11,972 | ₩11,972 | ₩11,859 | ₩11,891 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,678 | ₩11,779 | ₩11,652 | ₩11,779 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,638 | ₩11,652 | ₩11,598 | ₩11,613 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,251 | ₩11,512 | ₩11,251 | ₩11,512 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,211 | ₩11,251 | ₩11,185 | ₩11,225 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,185 | ₩11,205 | ₩11,158 | ₩11,205 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩10,998 | ₩11,105 | ₩10,971 | ₩11,086 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,078 | ₩11,118 | ₩11,064 | ₩11,071 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,318 | ₩11,351 | ₩11,238 | ₩11,238 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,291 | ₩11,291 | ₩11,145 | ₩11,221 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,358 | ₩11,358 | ₩11,173 | ₩11,205 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,298 | ₩11,333 | ₩11,271 | ₩11,333 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,318 | ₩11,351 | ₩11,310 | ₩11,310 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,078 | ₩11,337 | ₩11,078 | ₩11,337 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,078 | ₩11,113 | ₩11,004 | ₩11,113 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,931 | ₩11,051 | ₩10,904 | ₩11,051 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,118 | ₩11,118 | ₩10,958 | ₩10,990 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,318 | ₩11,331 | ₩11,158 | ₩11,271 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,452 | ₩11,452 | ₩11,278 | ₩11,326 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,185 | ₩11,417 | ₩11,185 | ₩11,417 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,493 | ₩11,493 | ₩11,398 | ₩11,465 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,145 | ₩11,171 | ₩11,064 | ₩11,159 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,185 | ₩11,198 | ₩11,185 | ₩11,198 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,458 | ₩11,478 | ₩11,412 | ₩11,412 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,385 | ₩11,425 | ₩11,371 | ₩11,371 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,118 | ₩11,250 | ₩11,078 | ₩11,250 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,771 | ₩11,004 | ₩10,758 | ₩11,004 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,171 | ₩11,205 | ₩11,171 | ₩11,201 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,225 | ₩11,245 | ₩11,186 | ₩11,205 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,185 | ₩11,185 | ₩11,145 | ₩11,145 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,171 | ₩11,171 | ₩11,099 | ₩11,170 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,105 | ₩11,211 | ₩11,105 | ₩11,183 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩10,984 | ₩11,051 | ₩10,984 | ₩11,051 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,051 | ₩11,051 | ₩11,031 | ₩11,038 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩10,984 | ₩11,064 | ₩10,958 | ₩11,062 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩10,991 | ₩11,038 | ₩10,971 | ₩11,027 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,878 | ₩10,956 | ₩10,878 | ₩10,898 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,677 | ₩10,744 | ₩10,637 | ₩10,704 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,451 | ₩10,584 | ₩10,397 | ₩10,571 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,557 | ₩10,717 | ₩10,504 | ₩10,691 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,531 | ₩10,758 | ₩10,520 | ₩10,758 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,764 | ₩10,771 | ₩10,712 | ₩10,712 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,051 | ₩11,051 | ₩10,691 | ₩10,863 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,331 | ₩11,425 | ₩11,278 | ₩11,371 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,812 | ₩11,919 | ₩11,799 | ₩11,812 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,784 | ₩11,784 | ₩11,385 | ₩11,524 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,745 | ₩11,772 | ₩11,710 | ₩11,710 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,839 | ₩11,839 | ₩11,732 | ₩11,815 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,825 | ₩11,844 | ₩11,718 | ₩11,787 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,211 | ₩11,358 | ₩11,185 | ₩11,271 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,493 | ₩11,752 | ₩11,472 | ₩11,743 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,598 | ₩11,638 | ₩11,331 | ₩11,374 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,665 | ₩11,678 | ₩11,334 | ₩11,577 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,692 | ₩11,852 | ₩11,692 | ₩11,753 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,612 | ₩11,612 | ₩10,811 | ₩11,028 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,159 | ₩12,266 | ₩12,112 | ₩12,172 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,813 | ₩12,826 | ₩12,378 | ₩12,378 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,614 | ₩13,774 | ₩13,088 | ₩13,088 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,534 | ₩13,683 | ₩13,432 | ₩13,683 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,640 | ₩13,827 | ₩13,520 | ₩13,774 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,387 | ₩13,787 | ₩12,066 | ₩13,755 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,401 | ₩14,455 | ₩14,321 | ₩14,321 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,735 | ₩14,748 | ₩14,361 | ₩14,453 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,722 | ₩14,748 | ₩14,361 | ₩14,372 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,681 | ₩14,852 | ₩14,681 | ₩14,852 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,683 | ₩14,855 | ₩14,683 | ₩14,824 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,641 | ₩14,762 | ₩14,615 | ₩14,653 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,402 | ₩15,402 | ₩14,521 | ₩14,700 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,229 | ₩15,429 | ₩15,095 | ₩15,338 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,589 | ₩15,865 | ₩15,589 | ₩15,791 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,083 | ₩16,083 | ₩15,749 | ₩15,851 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,056 | ₩16,083 | ₩15,909 | ₩16,083 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,403 | ₩16,403 | ₩16,163 | ₩16,343 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,883 | ₩16,186 | ₩15,883 | ₩16,186 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,270 | ₩16,270 | ₩15,949 | ₩16,036 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,443 | ₩16,577 | ₩16,296 | ₩16,369 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,490 | ₩16,563 | ₩16,445 | ₩16,445 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,310 | ₩16,403 | ₩16,016 | ₩16,296 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,016 | ₩16,096 | ₩15,949 | ₩16,024 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,693 | ₩15,856 | ₩15,456 | ₩15,743 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,016 | ₩16,016 | ₩15,529 | ₩15,541 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,256 | ₩16,523 | ₩16,176 | ₩16,391 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,403 | ₩16,403 | ₩16,136 | ₩16,315 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,270 | ₩16,383 | ₩16,270 | ₩16,383 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,336 | ₩16,403 | ₩16,150 | ₩16,335 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,817 | ₩16,817 | ₩16,617 | ₩16,777 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,083 | ₩16,203 | ₩16,083 | ₩16,127 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,230 | ₩16,287 | ₩16,136 | ₩16,287 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,417 | ₩16,630 | ₩16,417 | ₩16,590 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,175 | ₩16,327 | ₩15,989 | ₩16,327 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,190 | ₩16,310 | ₩16,003 | ₩16,310 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,216 | ₩16,270 | ₩15,963 | ₩16,036 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,056 | ₩16,270 | ₩15,856 | ₩16,235 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩15,956 | ₩16,176 | ₩15,956 | ₩16,122 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,749 | ₩16,056 | ₩15,682 | ₩15,975 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩15,956 | ₩16,016 | ₩15,749 | ₩15,949 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,135 | ₩15,313 | ₩15,069 | ₩15,313 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,509 | ₩15,629 | ₩15,422 | ₩15,476 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,681 | ₩15,015 | ₩14,615 | ₩14,958 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,362 | ₩15,362 | ₩15,242 | ₩15,262 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,015 | ₩15,295 | ₩14,975 | ₩15,190 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,229 | ₩15,389 | ₩14,962 | ₩14,962 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,482 | ₩15,482 | ₩15,189 | ₩15,295 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩15,949 | ₩15,949 | ₩15,562 | ₩15,709 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,750 | ₩16,764 | ₩16,470 | ₩16,566 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,238 | ₩16,283 | ₩15,989 | ₩16,176 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,483 | ₩16,563 | ₩16,216 | ₩16,403 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,243 | ₩16,243 | ₩16,096 | ₩16,176 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,083 | ₩16,323 | ₩16,016 | ₩16,310 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,497 | ₩16,497 | ₩16,403 | ₩16,443 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,684 | ₩16,817 | ₩16,590 | ₩16,716 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,684 | ₩16,710 | ₩16,483 | ₩16,617 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,230 | ₩16,230 | ₩15,656 | ₩15,767 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,589 | ₩15,669 | ₩15,476 | ₩15,669 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,150 | ₩16,283 | ₩16,016 | ₩16,270 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩15,949 | ₩16,223 | ₩15,843 | ₩15,949 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,669 | ₩15,856 | ₩15,669 | ₩15,816 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,576 | ₩15,576 | ₩15,349 | ₩15,422 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,216 | ₩16,216 | ₩15,869 | ₩16,098 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,070 | ₩16,283 | ₩15,803 | ₩16,227 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,269 | ₩15,469 | ₩15,002 | ₩15,385 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,895 | ₩15,749 | ₩14,895 | ₩15,670 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,189 | ₩15,189 | ₩14,815 | ₩15,002 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,656 | ₩15,656 | ₩15,282 | ₩15,496 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩15,923 | ₩16,256 | ₩15,909 | ₩16,243 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,822 | ₩15,155 | ₩14,748 | ₩15,127 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,522 | ₩15,522 | ₩15,035 | ₩15,162 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,616 | ₩15,749 | ₩15,549 | ₩15,749 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,349 | ₩15,578 | ₩15,322 | ₩15,578 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,602 | ₩15,747 | ₩15,349 | ₩15,349 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,776 | ₩15,796 | ₩15,456 | ₩15,796 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,069 | ₩15,869 | ₩15,069 | ₩15,856 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,335 | ₩15,576 | ₩15,042 | ₩15,042 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,016 | ₩16,066 | ₩15,751 | ₩16,066 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,776 | ₩16,430 | ₩15,776 | ₩16,276 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,096 | ₩16,457 | ₩16,096 | ₩16,457 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,642 | ₩16,110 | ₩15,642 | ₩16,038 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,777 | ₩16,777 | ₩14,948 | ₩15,069 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,584 | ₩17,925 | ₩16,764 | ₩17,478 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,632 | ₩18,632 | ₩18,112 | ₩18,432 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,286 | ₩19,286 | ₩18,592 | ₩18,592 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩21,969 | ₩21,969 | ₩21,382 | ₩21,426 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,090 | ₩23,123 | ₩20,968 | ₩22,307 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,038 | ₩24,385 | ₩24,038 | ₩24,286 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,493 | ₩24,263 | ₩23,437 | ₩24,263 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,157 | ₩23,651 | ₩23,157 | ₩23,446 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,691 | ₩24,024 | ₩23,294 | ₩23,691 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩23,944 | ₩23,944 | ₩23,544 | ₩23,641 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩23,984 | ₩24,385 | ₩23,245 | ₩24,371 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,759 | ₩25,759 | ₩24,011 | ₩24,054 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,240 | ₩26,360 | ₩26,040 | ₩26,333 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,380 | ₩26,380 | ₩26,220 | ₩26,307 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,200 | ₩26,367 | ₩26,093 | ₩26,337 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,226 | ₩26,560 | ₩26,153 | ₩26,511 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,626 | ₩26,040 | ₩25,626 | ₩25,919 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,799 | ₩25,893 | ₩25,492 | ₩25,586 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,552 | ₩25,851 | ₩25,506 | ₩25,746 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,160 | ₩26,160 | ₩25,759 | ₩25,826 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,360 | ₩26,360 | ₩26,000 | ₩26,160 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,866 | ₩26,373 | ₩25,606 | ₩25,906 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,346 | ₩25,639 | ₩25,265 | ₩25,591 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,292 | ₩25,292 | ₩24,932 | ₩25,092 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩24,878 | ₩25,172 | ₩24,878 | ₩25,039 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,745 | ₩24,892 | ₩24,705 | ₩24,758 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩25,986 | ₩26,013 | ₩25,746 | ₩26,000 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,606 | ₩25,933 | ₩25,572 | ₩25,933 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,759 | ₩26,013 | ₩25,532 | ₩25,960 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩25,973 | ₩26,053 | ₩25,719 | ₩25,826 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,586 | ₩25,733 | ₩25,439 | ₩25,733 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,240 | ₩26,240 | ₩24,603 | ₩24,705 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,694 | ₩29,363 | ₩24,732 | ₩24,918 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩25,946 | ₩26,080 | ₩25,794 | ₩26,042 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,521 | ₩27,521 | ₩25,826 | ₩25,879 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,028 | ₩28,122 | ₩26,827 | ₩27,094 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,149 | ₩29,149 | ₩28,832 | ₩29,072 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,376 | ₩29,697 | ₩29,363 | ₩29,430 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩27,975 | ₩29,416 | ₩27,975 | ₩29,323 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,295 | ₩28,311 | ₩27,935 | ₩28,295 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,748 | ₩28,135 | ₩27,300 | ₩27,374 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,162 | ₩28,309 | ₩27,615 | ₩28,175 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,374 | ₩27,962 | ₩27,361 | ₩27,962 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,121 | ₩27,134 | ₩26,121 | ₩26,763 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,626 | ₩25,626 | ₩24,678 | ₩24,881 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,114 | ₩27,254 | ₩26,920 | ₩27,086 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,267 | ₩26,734 | ₩26,026 | ₩26,722 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,021 | ₩27,429 | ₩26,827 | ₩27,264 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,226 | ₩27,254 | ₩26,226 | ₩27,254 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,466 | ₩25,893 | ₩25,366 | ₩25,580 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩27,868 | ₩27,868 | ₩25,946 | ₩26,200 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,696 | ₩28,696 | ₩26,694 | ₩27,130 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,322 | ₩28,856 | ₩28,322 | ₩28,685 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩27,922 | ₩29,056 | ₩27,281 | ₩27,581 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,162 | ₩29,109 | ₩28,162 | ₩28,446 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩30,925 | ₩30,925 | ₩28,644 | ₩28,644 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,459 | ₩32,459 | ₩31,525 | ₩31,819 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,433 | ₩32,486 | ₩31,966 | ₩31,983 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩31,872 | ₩32,780 | ₩31,872 | ₩32,722 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,763 | ₩31,852 | ₩29,750 | ₩31,852 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,790 | ₩30,965 | ₩30,391 | ₩30,616 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,684 | ₩31,793 | ₩30,684 | ₩31,612 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩31,979 | ₩32,887 | ₩29,470 | ₩29,607 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,195 | ₩34,195 | ₩32,927 | ₩33,044 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,768 | ₩35,382 | ₩34,542 | ₩34,844 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,435 | ₩34,702 | ₩33,634 | ₩33,634 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩35,890 | ₩35,956 | ₩35,075 | ₩35,197 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,729 | ₩37,758 | ₩37,236 | ₩37,236 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,571 | ₩37,745 | ₩37,318 | ₩37,691 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,517 | ₩36,517 | ₩35,915 | ₩36,277 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,796 | ₩36,116 | ₩34,969 | ₩35,643 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩35,876 | ₩35,876 | ₩35,115 | ₩35,166 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,529 | ₩36,810 | ₩35,529 | ₩36,540 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,423 | ₩36,517 | ₩35,529 | ₩35,926 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,675 | ₩35,022 | ₩34,181 | ₩34,890 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩36,957 | ₩37,204 | ₩35,369 | ₩35,723 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,717 | ₩37,571 | ₩36,197 | ₩36,517 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,343 | ₩37,945 | ₩36,143 | ₩37,509 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩38,853 | ₩40,454 | ₩38,853 | ₩40,281 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩40,912 | ₩41,041 | ₩38,065 | ₩38,409 | -6.12% | 3만 |
|---|