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 | ₩11,325 | ₩11,332 | ₩11,290 | ₩11,290 | -0.31% | 1.2천 |
| 2026.10.08 | ₩11,573 | ₩11,573 | ₩11,131 | ₩11,281 | -2.52% | 1.7만 |
| 2026.10.07 | ₩12,964 | ₩12,964 | ₩11,613 | ₩11,653 | -10.11% | 2.4만 |
| 2026.10.06 | ₩12,175 | ₩12,228 | ₩12,148 | ₩12,181 | +0.05% | 2.9천 |
| 2026.10.05 | ₩12,228 | ₩12,228 | ₩12,115 | ₩12,121 | -0.88% | 2.7천 |
| 2026.10.02 | ₩12,228 | ₩12,228 | ₩11,994 | ₩11,994 | -1.91% | 2천 |
| 2026.10.01 | ₩11,947 | ₩12,094 | ₩11,947 | ₩12,081 | +1.12% | 1.5만 |
| 2026.09.30 | ₩12,068 | ₩12,081 | ₩11,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,974 |
| -0.78% |
| 4.8천 |
| 2026.09.29 | ₩12,056 | ₩12,074 | ₩11,974 | ₩12,007 | -0.40% | 9.5천 |
|---|
| 2026.09.28 | ₩12,195 | ₩12,215 | ₩12,148 | ₩12,177 | -0.14% | 7.5천 |
|---|
| 2026.09.25 | ₩12,161 | ₩12,268 | ₩12,135 | ₩12,218 | +0.46% | 1만 |
|---|
| 2026.09.24 | ₩12,215 | ₩12,272 | ₩12,215 | ₩12,272 | +0.47% | 1.2만 |
|---|
| 2026.09.23 | ₩12,242 | ₩12,262 | ₩12,161 | ₩12,262 | +0.16% | 2.1천 |
|---|
| 2026.09.22 | ₩12,215 | ₩12,268 | ₩12,175 | ₩12,255 | +0.33% | 1.4만 |
|---|
| 2026.09.21 | ₩12,216 | ₩12,282 | ₩12,189 | ₩12,255 | +0.32% | 1.3만 |
|---|
| 2026.09.18 | ₩12,014 | ₩12,147 | ₩11,947 | ₩12,147 | +1.10% | 4.8천 |
|---|
| 2026.09.17 | ₩11,693 | ₩11,760 | ₩11,680 | ₩11,720 | +0.23% | 8.2천 |
|---|
| 2026.09.16 | ₩11,519 | ₩11,531 | ₩11,412 | ₩11,531 | +0.10% | 2.4천 |
|---|
| 2026.09.15 | ₩11,626 | ₩11,653 | ₩11,472 | ₩11,507 | -1.02% | 5천 |
|---|
| 2026.09.14 | ₩11,767 | ₩11,854 | ₩11,767 | ₩11,820 | +0.45% | 3.4천 |
|---|
| 2026.09.11 | ₩12,115 | ₩12,115 | ₩11,974 | ₩12,009 | -0.87% | 1.9천 |
|---|
| 2026.09.10 | ₩11,854 | ₩11,867 | ₩11,854 | ₩11,867 | +0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩11,987 | ₩12,001 | ₩11,834 | ₩11,834 | -1.28% | 4.2천 |
|---|
| 2026.09.08 | ₩11,753 | ₩11,961 | ₩11,753 | ₩11,900 | +1.25% | 4.8천 |
|---|
| 2026.09.04 | ₩11,773 | ₩11,813 | ₩11,773 | ₩11,799 | +0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩11,733 | ₩12,001 | ₩11,733 | ₩11,978 | +2.09% | 8.5천 |
|---|
| 2026.09.02 | ₩11,640 | ₩11,700 | ₩11,626 | ₩11,654 | +0.13% | 2.7천 |
|---|
| 2026.09.01 | ₩11,854 | ₩11,854 | ₩11,729 | ₩11,729 | -1.05% | 6.6천 |
|---|
| 2026.08.31 | ₩11,773 | ₩11,918 | ₩11,773 | ₩11,918 | +1.23% | 5.2천 |
|---|
| 2026.08.28 | ₩11,907 | ₩11,907 | ₩11,686 | ₩11,752 | -1.30% | 3.7천 |
|---|
| 2026.08.27 | ₩12,062 | ₩12,168 | ₩12,062 | ₩12,112 | +0.41% | 900 |
|---|
| 2026.08.26 | ₩11,967 | ₩12,041 | ₩11,921 | ₩12,024 | +0.47% | 5.1천 |
|---|
| 2026.08.25 | ₩11,921 | ₩12,001 | ₩11,921 | ₩11,951 | +0.26% | 4.8천 |
|---|
| 2026.08.24 | ₩12,001 | ₩12,001 | ₩11,887 | ₩11,919 | -0.68% | 1.6천 |
|---|
| 2026.08.21 | ₩11,706 | ₩11,807 | ₩11,680 | ₩11,807 | +0.86% | 5.1천 |
|---|
| 2026.08.20 | ₩11,666 | ₩11,680 | ₩11,626 | ₩11,641 | -0.22% | 7.1천 |
|---|
| 2026.08.19 | ₩11,278 | ₩11,539 | ₩11,278 | ₩11,539 | +2.31% | 1.3천 |
|---|
| 2026.08.18 | ₩11,238 | ₩11,278 | ₩11,211 | ₩11,252 | +0.12% | 4.6천 |
|---|
| 2026.08.17 | ₩11,211 | ₩11,232 | ₩11,185 | ₩11,232 | +0.18% | 9.2천 |
|---|
| 2026.08.14 | ₩11,024 | ₩11,131 | ₩10,997 | ₩11,112 | +0.80% | 1.4만 |
|---|
| 2026.08.13 | ₩11,104 | ₩11,145 | ₩11,091 | ₩11,098 | -0.06% | 8천 |
|---|
| 2026.08.12 | ₩11,345 | ₩11,379 | ₩11,265 | ₩11,265 | -0.71% | 1.8천 |
|---|
| 2026.08.11 | ₩11,318 | ₩11,318 | ₩11,171 | ₩11,248 | -0.63% | 1.1천 |
|---|
| 2026.08.10 | ₩11,385 | ₩11,385 | ₩11,199 | ₩11,232 | -1.35% | 1.8천 |
|---|
| 2026.08.07 | ₩11,325 | ₩11,360 | ₩11,298 | ₩11,360 | +0.31% | 2.6천 |
|---|
| 2026.08.06 | ₩11,345 | ₩11,379 | ₩11,337 | ₩11,337 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩11,104 | ₩11,364 | ₩11,104 | ₩11,364 | +2.34% | 1.7천 |
|---|
| 2026.08.04 | ₩11,104 | ₩11,139 | ₩11,031 | ₩11,139 | +0.31% | 1.1만 |
|---|
| 2026.08.03 | ₩10,957 | ₩11,078 | ₩10,930 | ₩11,078 | +1.10% | 2.2천 |
|---|
| 2026.07.31 | ₩11,145 | ₩11,145 | ₩10,984 | ₩11,016 | -1.15% | 1.1만 |
|---|
| 2026.07.30 | ₩11,345 | ₩11,359 | ₩11,185 | ₩11,298 | -0.41% | 2.2천 |
|---|
| 2026.07.29 | ₩11,479 | ₩11,479 | ₩11,305 | ₩11,353 | -1.10% | 1.7천 |
|---|
| 2026.07.28 | ₩11,211 | ₩11,444 | ₩11,211 | ₩11,444 | +2.08% | 7.1천 |
|---|
| 2026.07.27 | ₩11,520 | ₩11,520 | ₩11,425 | ₩11,492 | -0.24% | 8.2천 |
|---|
| 2026.07.24 | ₩11,171 | ₩11,198 | ₩11,091 | ₩11,186 | +0.13% | 2.3천 |
|---|
| 2026.07.23 | ₩11,211 | ₩11,225 | ₩11,211 | ₩11,225 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩11,486 | ₩11,506 | ₩11,439 | ₩11,439 | -0.41% | 4.9천 |
|---|
| 2026.07.21 | ₩11,412 | ₩11,452 | ₩11,399 | ₩11,399 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩11,145 | ₩11,277 | ₩11,104 | ₩11,277 | +1.19% | 1만 |
|---|
| 2026.07.17 | ₩10,797 | ₩11,031 | ₩10,783 | ₩11,031 | +2.17% | 8.1천 |
|---|
| 2026.07.16 | ₩11,198 | ₩11,232 | ₩11,198 | ₩11,227 | +0.26% | 7.2천 |
|---|
| 2026.07.15 | ₩11,252 | ₩11,272 | ₩11,213 | ₩11,232 | -0.18% | 6.9천 |
|---|
| 2026.07.14 | ₩11,211 | ₩11,211 | ₩11,171 | ₩11,171 | -0.36% | 600 |
|---|
| 2026.07.13 | ₩11,198 | ₩11,198 | ₩11,126 | ₩11,197 | -0.01% | 5.8천 |
|---|
| 2026.07.10 | ₩11,131 | ₩11,238 | ₩11,131 | ₩11,210 | +0.71% | 700 |
|---|
| 2026.07.09 | ₩11,011 | ₩11,078 | ₩11,011 | ₩11,078 | +0.61% | 700 |
|---|
| 2026.07.08 | ₩11,078 | ₩11,078 | ₩11,058 | ₩11,064 | -0.12% | 1.6천 |
|---|
| 2026.07.07 | ₩11,011 | ₩11,091 | ₩10,984 | ₩11,088 | +0.70% | 3.2천 |
|---|
| 2026.07.06 | ₩11,017 | ₩11,064 | ₩10,997 | ₩11,054 | +0.33% | 2.9천 |
|---|
| 2026.07.02 | ₩10,904 | ₩10,983 | ₩10,904 | ₩10,924 | +0.18% | 7.1천 |
|---|
| 2026.07.01 | ₩10,703 | ₩10,770 | ₩10,663 | ₩10,730 | +0.25% | 2.8천 |
|---|
| 2026.06.30 | ₩10,476 | ₩10,609 | ₩10,422 | ₩10,596 | +1.15% | 6.9천 |
|---|
| 2026.06.29 | ₩10,583 | ₩10,743 | ₩10,529 | ₩10,716 | +1.26% | 5.2천 |
|---|
| 2026.06.26 | ₩10,556 | ₩10,783 | ₩10,545 | ₩10,783 | +2.15% | 5.7천 |
|---|
| 2026.06.25 | ₩10,790 | ₩10,797 | ₩10,738 | ₩10,738 | -0.48% | 1.8천 |
|---|
| 2026.06.24 | ₩11,078 | ₩11,078 | ₩10,716 | ₩10,889 | -1.70% | 2.3천 |
|---|
| 2026.06.23 | ₩11,359 | ₩11,452 | ₩11,305 | ₩11,399 | +0.35% | 1만 |
|---|
| 2026.06.22 | ₩11,840 | ₩11,947 | ₩11,827 | ₩11,840 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩11,812 | ₩11,812 | ₩11,412 | ₩11,551 | -2.21% | 8.6천 |
|---|
| 2026.06.17 | ₩11,773 | ₩11,800 | ₩11,739 | ₩11,739 | -0.30% | 8.9천 |
|---|
| 2026.06.16 | ₩11,867 | ₩11,867 | ₩11,760 | ₩11,843 | -0.20% | 5.9천 |
|---|
| 2026.06.15 | ₩11,854 | ₩11,872 | ₩11,747 | ₩11,815 | -0.33% | 9.1천 |
|---|
| 2026.06.12 | ₩11,238 | ₩11,385 | ₩11,211 | ₩11,298 | +0.54% | 6천 |
|---|
| 2026.06.11 | ₩11,520 | ₩11,780 | ₩11,499 | ₩11,771 | +2.17% | 2.4천 |
|---|
| 2026.06.10 | ₩11,626 | ₩11,666 | ₩11,359 | ₩11,401 | -1.93% | 2천 |
|---|
| 2026.06.09 | ₩11,693 | ₩11,706 | ₩11,361 | ₩11,605 | -0.76% | 2만 |
|---|
| 2026.06.08 | ₩11,720 | ₩11,880 | ₩11,720 | ₩11,781 | +0.53% | 2.6천 |
|---|
| 2026.06.05 | ₩11,640 | ₩11,640 | ₩10,837 | ₩11,055 | -5.02% | 2.5만 |
|---|
| 2026.06.04 | ₩12,188 | ₩12,295 | ₩12,141 | ₩12,201 | +0.11% | 1.1만 |
|---|
| 2026.06.03 | ₩12,844 | ₩12,857 | ₩12,407 | ₩12,407 | -3.40% | 6.8천 |
|---|
| 2026.06.02 | ₩13,646 | ₩13,807 | ₩13,119 | ₩13,119 | -3.86% | 9.2천 |
|---|
| 2026.06.01 | ₩13,566 | ₩13,716 | ₩13,464 | ₩13,716 | +1.10% | 6천 |
|---|
| 2026.05.29 | ₩13,673 | ₩13,860 | ₩13,553 | ₩13,807 | +0.98% | 8천 |
|---|
| 2026.05.28 | ₩13,419 | ₩13,820 | ₩12,094 | ₩13,788 | +2.75% | 8.8천 |
|---|
| 2026.05.27 | ₩14,436 | ₩14,489 | ₩14,355 | ₩14,355 | -0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩14,770 | ₩14,784 | ₩14,396 | ₩14,488 | -1.91% | 6.8천 |
|---|
| 2026.05.22 | ₩14,757 | ₩14,784 | ₩14,396 | ₩14,406 | -2.38% | 7.5천 |
|---|
| 2026.05.21 | ₩14,717 | ₩14,888 | ₩14,717 | ₩14,888 | +1.16% | 2.8천 |
|---|
| 2026.05.20 | ₩14,718 | ₩14,891 | ₩14,718 | ₩14,860 | +0.96% | 1.7천 |
|---|
| 2026.05.19 | ₩14,677 | ₩14,797 | ₩14,650 | ₩14,689 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩15,439 | ₩15,439 | ₩14,556 | ₩14,735 | -4.56% | 1.2만 |
|---|
| 2026.05.15 | ₩15,265 | ₩15,466 | ₩15,131 | ₩15,375 | +0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩15,626 | ₩15,903 | ₩15,626 | ₩15,828 | +1.29% | 1.7천 |
|---|
| 2026.05.13 | ₩16,121 | ₩16,121 | ₩15,787 | ₩15,889 | -1.44% | 5.2천 |
|---|
| 2026.05.12 | ₩16,095 | ₩16,121 | ₩15,948 | ₩16,121 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩16,443 | ₩16,443 | ₩16,202 | ₩16,382 | -0.37% | 6.7천 |
|---|
| 2026.05.08 | ₩15,921 | ₩16,224 | ₩15,921 | ₩16,224 | +1.91% | 2.5천 |
|---|
| 2026.05.07 | ₩16,309 | ₩16,309 | ₩15,988 | ₩16,075 | -1.44% | 2.6천 |
|---|
| 2026.05.06 | ₩16,483 | ₩16,616 | ₩16,336 | ₩16,408 | -0.45% | 2.5천 |
|---|
| 2026.05.05 | ₩16,530 | ₩16,603 | ₩16,484 | ₩16,484 | -0.28% | 5천 |
|---|
| 2026.05.04 | ₩16,349 | ₩16,443 | ₩16,055 | ₩16,336 | -0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩16,055 | ₩16,135 | ₩15,988 | ₩16,063 | +0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩15,731 | ₩15,894 | ₩15,493 | ₩15,780 | +0.31% | 2.2만 |
|---|
| 2026.04.29 | ₩16,055 | ₩16,055 | ₩15,566 | ₩15,578 | -2.97% | 3.6천 |
|---|
| 2026.04.28 | ₩16,295 | ₩16,563 | ₩16,215 | ₩16,431 | +0.83% | 2만 |
|---|
| 2026.04.27 | ₩16,443 | ₩16,443 | ₩16,175 | ₩16,354 | -0.54% | 3.7천 |
|---|
| 2026.04.24 | ₩16,309 | ₩16,422 | ₩16,309 | ₩16,422 | +0.70% | 4.8천 |
|---|
| 2026.04.23 | ₩16,376 | ₩16,443 | ₩16,188 | ₩16,374 | -0.01% | 4천 |
|---|
| 2026.04.22 | ₩16,857 | ₩16,857 | ₩16,657 | ₩16,817 | -0.24% | 2.1천 |
|---|
| 2026.04.21 | ₩16,121 | ₩16,242 | ₩16,121 | ₩16,166 | +0.27% | 1.7만 |
|---|
| 2026.04.20 | ₩16,269 | ₩16,326 | ₩16,175 | ₩16,326 | +0.35% | 1.6천 |
|---|
| 2026.04.17 | ₩16,456 | ₩16,670 | ₩16,456 | ₩16,630 | +1.06% | 1.3만 |
|---|
| 2026.04.16 | ₩16,214 | ₩16,366 | ₩16,028 | ₩16,366 | +0.94% | 6천 |
|---|
| 2026.04.15 | ₩16,228 | ₩16,349 | ₩16,041 | ₩16,349 | +0.74% | 9.9천 |
|---|
| 2026.04.14 | ₩16,255 | ₩16,309 | ₩16,001 | ₩16,075 | -1.11% | 6.6천 |
|---|
| 2026.04.13 | ₩16,095 | ₩16,309 | ₩15,894 | ₩16,274 | +1.11% | 9.2천 |
|---|
| 2026.04.10 | ₩15,994 | ₩16,215 | ₩15,994 | ₩16,160 | +1.04% | 1.9천 |
|---|
| 2026.04.09 | ₩15,787 | ₩16,095 | ₩15,720 | ₩16,013 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩15,994 | ₩16,055 | ₩15,787 | ₩15,988 | -0.04% | 1.9만 |
|---|
| 2026.04.07 | ₩15,172 | ₩15,349 | ₩15,105 | ₩15,349 | +1.17% | 2.7천 |
|---|
| 2026.04.06 | ₩15,546 | ₩15,667 | ₩15,459 | ₩15,513 | -0.22% | 6.6천 |
|---|
| 2026.04.02 | ₩14,717 | ₩15,051 | ₩14,650 | ₩14,994 | +1.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,399 | ₩15,399 | ₩15,279 | ₩15,299 | -0.65% | 5.7천 |
|---|
| 2026.03.31 | ₩15,051 | ₩15,332 | ₩15,011 | ₩15,226 | +1.16% | 6.2천 |
|---|
| 2026.03.30 | ₩15,265 | ₩15,426 | ₩14,998 | ₩14,998 | -1.75% | 7.3천 |
|---|
| 2026.03.27 | ₩15,519 | ₩15,519 | ₩15,225 | ₩15,332 | -1.21% | 6.7천 |
|---|
| 2026.03.26 | ₩15,988 | ₩15,988 | ₩15,600 | ₩15,747 | -1.51% | 7.4천 |
|---|
| 2026.03.25 | ₩16,790 | ₩16,804 | ₩16,509 | ₩16,606 | -1.10% | 1.2만 |
|---|
| 2026.03.24 | ₩16,277 | ₩16,322 | ₩16,028 | ₩16,215 | -0.38% | 2.1만 |
|---|
| 2026.03.23 | ₩16,523 | ₩16,603 | ₩16,255 | ₩16,443 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩16,282 | ₩16,282 | ₩16,135 | ₩16,215 | -0.41% | 2.9천 |
|---|
| 2026.03.19 | ₩16,121 | ₩16,362 | ₩16,055 | ₩16,349 | +1.41% | 4.1천 |
|---|
| 2026.03.18 | ₩16,536 | ₩16,536 | ₩16,443 | ₩16,483 | -0.32% | 4.2천 |
|---|
| 2026.03.17 | ₩16,724 | ₩16,857 | ₩16,630 | ₩16,756 | +0.19% | 4천 |
|---|
| 2026.03.16 | ₩16,724 | ₩16,750 | ₩16,523 | ₩16,657 | -0.40% | 5.5천 |
|---|
| 2026.03.13 | ₩16,269 | ₩16,269 | ₩15,693 | ₩15,804 | -2.85% | 2.6만 |
|---|
| 2026.03.12 | ₩15,626 | ₩15,707 | ₩15,513 | ₩15,707 | +0.51% | 5.2천 |
|---|
| 2026.03.11 | ₩16,188 | ₩16,322 | ₩16,055 | ₩16,309 | +0.74% | 6.2천 |
|---|
| 2026.03.10 | ₩15,988 | ₩16,262 | ₩15,881 | ₩15,988 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩15,707 | ₩15,894 | ₩15,707 | ₩15,854 | +0.94% | 2.3천 |
|---|
| 2026.03.06 | ₩15,613 | ₩15,613 | ₩15,386 | ₩15,459 | -0.99% | 2.4천 |
|---|
| 2026.03.05 | ₩16,255 | ₩16,255 | ₩15,907 | ₩16,136 | -0.73% | 1.8천 |
|---|
| 2026.03.04 | ₩16,108 | ₩16,322 | ₩15,840 | ₩16,266 | +0.98% | 5.3천 |
|---|
| 2026.03.03 | ₩15,305 | ₩15,506 | ₩15,038 | ₩15,422 | +0.76% | 2.1만 |
|---|
| 2026.03.02 | ₩14,931 | ₩15,787 | ₩14,931 | ₩15,708 | +5.21% | 1.3만 |
|---|
| 2026.02.27 | ₩15,225 | ₩15,225 | ₩14,850 | ₩15,038 | -1.23% | 5.2천 |
|---|
| 2026.02.26 | ₩15,693 | ₩15,693 | ₩15,319 | ₩15,533 | -1.02% | 5.9만 |
|---|
| 2026.02.25 | ₩15,961 | ₩16,295 | ₩15,948 | ₩16,282 | +2.01% | 9.6천 |
|---|
| 2026.02.24 | ₩14,857 | ₩15,192 | ₩14,784 | ₩15,164 | +2.06% | 7.7천 |
|---|
| 2026.02.23 | ₩15,560 | ₩15,560 | ₩15,071 | ₩15,198 | -2.32% | 6.8천 |
|---|
| 2026.02.20 | ₩15,653 | ₩15,787 | ₩15,586 | ₩15,787 | +0.85% | 7.8천 |
|---|
| 2026.02.19 | ₩15,386 | ₩15,616 | ₩15,359 | ₩15,616 | +1.50% | 4.2천 |
|---|
| 2026.02.18 | ₩15,640 | ₩15,784 | ₩15,386 | ₩15,386 | -1.63% | 2만 |
|---|
| 2026.02.17 | ₩15,814 | ₩15,834 | ₩15,493 | ₩15,834 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩15,105 | ₩15,907 | ₩15,105 | ₩15,894 | +5.23% | 6.3만 |
|---|
| 2026.02.12 | ₩15,372 | ₩15,613 | ₩15,078 | ₩15,078 | -1.91% | 9.7천 |
|---|
| 2026.02.11 | ₩16,055 | ₩16,104 | ₩15,788 | ₩16,104 | +0.31% | 5.2천 |
|---|
| 2026.02.10 | ₩15,814 | ₩16,469 | ₩15,814 | ₩16,315 | +3.17% | 7천 |
|---|
| 2026.02.09 | ₩16,135 | ₩16,496 | ₩16,135 | ₩16,496 | +2.24% | 1.8만 |
|---|
| 2026.02.06 | ₩15,680 | ₩16,148 | ₩15,680 | ₩16,076 | +2.53% | 4.1만 |
|---|
| 2026.02.05 | ₩16,817 | ₩16,817 | ₩14,984 | ₩15,105 | -10.18% | 2만 |
|---|
| 2026.02.04 | ₩17,627 | ₩17,968 | ₩16,804 | ₩17,520 | -0.61% | 9.6천 |
|---|
| 2026.02.03 | ₩18,677 | ₩18,677 | ₩18,155 | ₩18,476 | -1.07% | 1.1만 |
|---|
| 2026.02.02 | ₩19,332 | ₩19,332 | ₩18,637 | ₩18,637 | -3.60% | 7.2만 |
|---|
| 2026.01.30 | ₩22,022 | ₩22,022 | ₩21,433 | ₩21,477 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩23,145 | ₩23,179 | ₩21,018 | ₩22,360 | -3.39% | 1.5만 |
|---|
| 2026.01.28 | ₩24,095 | ₩24,443 | ₩24,095 | ₩24,344 | +1.03% | 7.3천 |
|---|
| 2026.01.27 | ₩23,549 | ₩24,321 | ₩23,493 | ₩24,321 | +3.28% | 4.5천 |
|---|
| 2026.01.26 | ₩23,212 | ₩23,707 | ₩23,212 | ₩23,503 | +1.25% | 5.7천 |
|---|
| 2026.01.23 | ₩23,747 | ₩24,082 | ₩23,350 | ₩23,747 | 0.00% | 7천 |
|---|
| 2026.01.22 | ₩24,002 | ₩24,002 | ₩23,600 | ₩23,698 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩24,042 | ₩24,443 | ₩23,301 | ₩24,430 | +1.61% | 6.9천 |
|---|
| 2026.01.20 | ₩25,821 | ₩25,821 | ₩24,068 | ₩24,111 | -6.62% | 1.9만 |
|---|
| 2026.01.16 | ₩26,303 | ₩26,423 | ₩26,102 | ₩26,396 | +0.36% | 6천 |
|---|
| 2026.01.15 | ₩26,443 | ₩26,443 | ₩26,283 | ₩26,370 | -0.28% | 1.1만 |
|---|
| 2026.01.14 | ₩26,263 | ₩26,430 | ₩26,156 | ₩26,400 | +0.52% | 9.7천 |
|---|
| 2026.01.13 | ₩26,289 | ₩26,624 | ₩26,216 | ₩26,574 | +1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩25,687 | ₩26,102 | ₩25,687 | ₩25,982 | +1.15% | 7천 |
|---|
| 2026.01.09 | ₩25,861 | ₩25,955 | ₩25,554 | ₩25,647 | -0.83% | 8.7천 |
|---|
| 2026.01.08 | ₩25,614 | ₩25,913 | ₩25,567 | ₩25,808 | +0.76% | 6.9천 |
|---|
| 2026.01.07 | ₩26,222 | ₩26,222 | ₩25,821 | ₩25,888 | -1.28% | 8.3천 |
|---|
| 2026.01.06 | ₩26,423 | ₩26,423 | ₩26,062 | ₩26,222 | -0.76% | 9.5천 |
|---|
| 2026.01.05 | ₩25,928 | ₩26,437 | ₩25,667 | ₩25,968 | +0.15% | 6.1만 |
|---|
| 2026.01.02 | ₩25,406 | ₩25,701 | ₩25,326 | ₩25,653 | +0.97% | 2.8만 |
|---|
| 2025.12.31 | ₩25,353 | ₩25,353 | ₩24,992 | ₩25,152 | -0.79% | 3만 |
|---|
| 2025.12.30 | ₩24,938 | ₩25,232 | ₩24,938 | ₩25,099 | +0.64% | 2.4만 |
|---|
| 2025.12.29 | ₩24,804 | ₩24,951 | ₩24,764 | ₩24,818 | +0.05% | 1.9만 |
|---|
| 2025.12.26 | ₩26,049 | ₩26,075 | ₩25,808 | ₩26,062 | +0.05% | 6.5천 |
|---|
| 2025.12.24 | ₩25,667 | ₩25,995 | ₩25,634 | ₩25,995 | +1.28% | 5.6천 |
|---|
| 2025.12.23 | ₩25,821 | ₩26,075 | ₩25,594 | ₩26,022 | +0.78% | 1.6만 |
|---|
| 2025.12.22 | ₩26,035 | ₩26,115 | ₩25,781 | ₩25,888 | -0.57% | 1.4만 |
|---|
| 2025.12.19 | ₩25,647 | ₩25,794 | ₩25,500 | ₩25,794 | +0.57% | 5.5천 |
|---|
| 2025.12.18 | ₩26,303 | ₩26,303 | ₩24,662 | ₩24,764 | -5.85% | 8.2천 |
|---|
| 2025.12.17 | ₩26,758 | ₩29,433 | ₩24,791 | ₩24,978 | -6.65% | 1.2만 |
|---|
| 2025.12.16 | ₩26,008 | ₩26,142 | ₩25,856 | ₩26,105 | +0.37% | 6.1천 |
|---|
| 2025.12.15 | ₩27,587 | ₩27,587 | ₩25,888 | ₩25,941 | -5.97% | 8.3천 |
|---|
| 2025.12.12 | ₩28,095 | ₩28,189 | ₩26,891 | ₩27,159 | -3.33% | 5.5천 |
|---|
| 2025.12.11 | ₩29,219 | ₩29,219 | ₩28,901 | ₩29,142 | -0.27% | 3.3천 |
|---|
| 2025.12.10 | ₩29,447 | ₩29,768 | ₩29,433 | ₩29,500 | +0.18% | 6.3천 |
|---|
| 2025.12.09 | ₩28,042 | ₩29,487 | ₩28,042 | ₩29,393 | +4.82% | 5.1천 |
|---|
| 2025.12.08 | ₩28,363 | ₩28,379 | ₩28,002 | ₩28,363 | 0.00% | 8.5천 |
|---|
| 2025.12.05 | ₩27,815 | ₩28,203 | ₩27,365 | ₩27,440 | -1.35% | 1.2만 |
|---|
| 2025.12.04 | ₩28,229 | ₩28,376 | ₩27,681 | ₩28,243 | +0.05% | 4.9천 |
|---|
| 2025.12.03 | ₩27,440 | ₩28,029 | ₩27,427 | ₩28,029 | +2.15% | 8.4천 |
|---|
| 2025.12.02 | ₩26,184 | ₩27,199 | ₩26,184 | ₩26,827 | +2.46% | 3.9천 |
|---|
| 2025.12.01 | ₩25,687 | ₩25,687 | ₩24,737 | ₩24,941 | -2.91% | 6.2천 |
|---|
| 2025.11.28 | ₩27,179 | ₩27,320 | ₩26,985 | ₩27,151 | -0.10% | 5.9천 |
|---|
| 2025.11.26 | ₩26,329 | ₩26,798 | ₩26,089 | ₩26,786 | +1.73% | 1.6천 |
|---|
| 2025.11.25 | ₩27,085 | ₩27,495 | ₩26,891 | ₩27,329 | +0.90% | 8.2천 |
|---|
| 2025.11.24 | ₩26,289 | ₩27,320 | ₩26,289 | ₩27,320 | +3.92% | 4.8천 |
|---|
| 2025.11.21 | ₩25,527 | ₩25,955 | ₩25,426 | ₩25,642 | +0.45% | 3.6천 |
|---|
| 2025.11.20 | ₩27,935 | ₩27,935 | ₩26,008 | ₩26,263 | -5.99% | 8.6천 |
|---|
| 2025.11.19 | ₩28,764 | ₩28,764 | ₩26,758 | ₩27,195 | -5.46% | 8.9천 |
|---|
| 2025.11.18 | ₩28,390 | ₩28,925 | ₩28,390 | ₩28,754 | +1.28% | 7.4천 |
|---|
| 2025.11.17 | ₩27,988 | ₩29,126 | ₩27,346 | ₩27,647 | -1.22% | 7.2천 |
|---|
| 2025.11.14 | ₩28,229 | ₩29,179 | ₩28,229 | ₩28,514 | +1.01% | 5.4천 |
|---|
| 2025.11.13 | ₩30,999 | ₩30,999 | ₩28,712 | ₩28,712 | -7.38% | 3.6천 |
|---|
| 2025.11.12 | ₩32,537 | ₩32,537 | ₩31,601 | ₩31,895 | -1.97% | 8.1천 |
|---|
| 2025.11.11 | ₩32,510 | ₩32,564 | ₩32,042 | ₩32,060 | -1.39% | 5천 |
|---|
| 2025.11.10 | ₩31,949 | ₩32,858 | ₩31,949 | ₩32,801 | +2.67% | 8.5천 |
|---|
| 2025.11.07 | ₩29,835 | ₩31,929 | ₩29,821 | ₩31,929 | +7.02% | 7.8천 |
|---|
| 2025.11.06 | ₩30,864 | ₩31,039 | ₩30,464 | ₩30,690 | -0.56% | 1.4만 |
|---|
| 2025.11.05 | ₩30,758 | ₩31,870 | ₩30,758 | ₩31,688 | +3.02% | 1.1만 |
|---|
| 2025.11.04 | ₩32,056 | ₩32,965 | ₩29,540 | ₩29,678 | -7.42% | 1.1만 |
|---|
| 2025.11.03 | ₩34,276 | ₩34,276 | ₩33,005 | ₩33,123 | -3.36% | 1.8만 |
|---|
| 2025.10.31 | ₩34,852 | ₩35,467 | ₩34,624 | ₩34,928 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩34,517 | ₩34,785 | ₩33,715 | ₩33,715 | -2.33% | 4.7만 |
|---|
| 2025.10.29 | ₩35,976 | ₩36,042 | ₩35,159 | ₩35,281 | -1.93% | 1.4만 |
|---|
| 2025.10.28 | ₩37,819 | ₩37,849 | ₩37,326 | ₩37,326 | -1.31% | 1.7만 |
|---|
| 2025.10.27 | ₩37,661 | ₩37,835 | ₩37,407 | ₩37,782 | +0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩36,604 | ₩36,604 | ₩36,001 | ₩36,364 | -0.66% | 1.7만 |
|---|
| 2025.10.23 | ₩35,882 | ₩36,203 | ₩35,052 | ₩35,728 | -0.43% | 1.6만 |
|---|
| 2025.10.22 | ₩35,962 | ₩35,962 | ₩35,200 | ₩35,250 | -1.98% | 1.3만 |
|---|
| 2025.10.21 | ₩35,614 | ₩36,899 | ₩35,614 | ₩36,627 | +2.84% | 5.4천 |
|---|
| 2025.10.20 | ₩36,511 | ₩36,604 | ₩35,614 | ₩36,012 | -1.37% | 4.5만 |
|---|
| 2025.10.17 | ₩34,758 | ₩35,106 | ₩34,263 | ₩34,974 | +0.62% | 1.3만 |
|---|
| 2025.10.16 | ₩37,046 | ₩37,293 | ₩35,454 | ₩35,808 | -3.34% | 1.6만 |
|---|
| 2025.10.15 | ₩36,805 | ₩37,661 | ₩36,283 | ₩36,604 | -0.55% | 1.9만 |
|---|
| 2025.10.14 | ₩36,430 | ₩38,036 | ₩36,230 | ₩37,598 | +3.21% | 2.3만 |
|---|
| 2025.10.13 | ₩38,946 | ₩40,551 | ₩38,946 | ₩40,377 | +3.68% | 2.7만 |
|---|
| 2025.10.10 | ₩41,010 | ₩41,140 | ₩38,156 | ₩38,502 | -6.12% | 3만 |
|---|