시장 데이터를 불러오는 중
전체 종목
Grayscale Ethereum Staking Mini ETF Shares 과거 주가
Grayscale Ethereum Staking Mini ETF Shares · ETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Ethereum Staking Mini ETF Shares · ETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,857 | ₩31,964 | ₩31,602 | ₩31,642 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,339 | ₩32,419 | ₩30,744 | ₩31,468 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,714 | ₩32,942 | ₩32,419 | ₩32,835 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,617 | ₩34,832 | ₩34,282 | ₩34,390 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,778 | ₩34,892 | ₩34,242 | ₩34,617 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,207 | ₩35,475 | ₩33,920 | ₩34,121 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,349 | ₩34,725 | ₩34,189 | ₩34,550 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,832 | ₩34,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,162 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,019 | ₩35,033 | ₩34,142 | ₩34,430 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,403 | ₩34,812 | ₩33,918 | ₩34,215 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,537 | ₩34,684 | ₩34,148 | ₩34,470 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,028 | ₩34,631 | ₩33,853 | ₩34,497 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,738 | ₩34,845 | ₩33,733 | ₩34,269 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,100 | ₩35,354 | ₩34,765 | ₩35,207 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,006 | ₩35,515 | ₩34,698 | ₩35,328 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,031 | ₩33,867 | ₩32,017 | ₩33,746 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,334 | ₩31,736 | ₩31,079 | ₩31,307 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,664 | ₩31,066 | ₩30,275 | ₩30,744 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,682 | ₩31,696 | ₩30,114 | ₩30,892 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,031 | ₩32,620 | ₩31,883 | ₩32,473 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,950 | ₩34,088 | ₩31,830 | ₩32,500 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,932 | ₩31,622 | ₩30,872 | ₩31,481 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,138 | ₩32,239 | ₩31,468 | ₩31,495 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,548 | ₩32,044 | ₩31,186 | ₩31,736 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,314 | ₩31,495 | ₩31,066 | ₩31,401 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,905 | ₩32,326 | ₩30,905 | ₩32,205 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,543 | ₩30,945 | ₩30,356 | ₩30,610 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,280 | ₩31,448 | ₩30,496 | ₩30,932 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,347 | ₩31,857 | ₩31,186 | ₩31,736 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,004 | ₩32,339 | ₩30,804 | ₩31,173 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,017 | ₩32,446 | ₩31,763 | ₩31,977 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,307 | ₩31,790 | ₩31,146 | ₩31,615 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,441 | ₩31,830 | ₩31,227 | ₩31,522 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,084 | ₩32,403 | ₩31,409 | ₩31,615 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,516 | ₩31,130 | ₩30,302 | ₩30,878 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,257 | ₩30,168 | ₩28,855 | ₩29,726 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,767 | ₩27,059 | ₩24,660 | ₩26,898 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,204 | ₩24,579 | ₩24,193 | ₩24,472 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,258 | ₩24,479 | ₩24,238 | ₩24,378 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,896 | ₩24,122 | ₩23,809 | ₩24,030 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,097 | ₩24,238 | ₩23,802 | ₩24,124 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,365 | ₩24,385 | ₩23,983 | ₩24,016 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,083 | ₩24,171 | ₩23,681 | ₩24,043 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,365 | ₩24,392 | ₩23,856 | ₩24,003 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,633 | ₩24,727 | ₩24,351 | ₩24,512 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,217 | ₩24,526 | ₩24,191 | ₩24,392 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,869 | ₩24,619 | ₩23,695 | ₩24,499 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,869 | ₩24,043 | ₩23,722 | ₩23,949 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,521 | ₩23,951 | ₩23,460 | ₩23,882 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,110 | ₩24,124 | ₩23,588 | ₩23,856 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,566 | ₩24,727 | ₩24,418 | ₩24,552 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,284 | ₩24,686 | ₩24,057 | ₩24,110 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,016 | ₩24,606 | ₩23,695 | ₩24,512 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,914 | ₩25,243 | ₩24,499 | ₩24,874 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,829 | ₩23,849 | ₩23,588 | ₩23,789 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,231 | ₩24,365 | ₩23,856 | ₩23,936 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,512 | ₩24,981 | ₩24,512 | ₩24,566 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,727 | ₩24,807 | ₩24,445 | ₩24,566 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,842 | ₩24,485 | ₩23,641 | ₩24,244 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,159 | ₩23,681 | ₩23,011 | ₩23,521 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,043 | ₩24,157 | ₩23,782 | ₩23,923 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,700 | ₩24,780 | ₩24,291 | ₩24,552 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩23,990 | ₩24,097 | ₩23,735 | ₩23,963 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,556 | ₩22,770 | ₩22,328 | ₩22,636 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,891 | ₩23,105 | ₩22,649 | ₩22,877 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,221 | ₩22,422 | ₩22,073 | ₩22,301 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,140 | ₩22,274 | ₩21,839 | ₩22,207 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,582 | ₩23,105 | ₩22,442 | ₩22,837 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,100 | ₩23,018 | ₩22,040 | ₩22,877 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,443 | ₩21,979 | ₩21,390 | ₩21,684 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,103 | ₩20,787 | ₩20,009 | ₩20,599 | +2.47% | 209.8만 |
|---|
| 2026.06.30 | ₩19,862 | ₩20,143 | ₩19,728 | ₩20,143 | +1.42% | 183.2만 |
|---|
| 2026.06.29 | ₩20,049 | ₩20,840 | ₩19,828 | ₩20,693 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,527 | ₩20,291 | ₩19,473 | ₩20,049 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,800 | ₩20,840 | ₩19,513 | ₩19,835 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,014 | ₩21,175 | ₩19,787 | ₩20,157 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩21,001 | ₩21,309 | ₩20,954 | ₩21,162 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,448 | ₩22,656 | ₩22,013 | ₩22,073 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,288 | ₩22,314 | ₩21,289 | ₩21,725 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,381 | ₩22,864 | ₩22,019 | ₩22,100 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,958 | ₩23,018 | ₩22,448 | ₩22,864 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,172 | ₩23,561 | ₩22,984 | ₩23,199 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,215 | ₩21,550 | ₩21,055 | ₩21,215 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,974 | ₩21,557 | ₩20,787 | ₩21,416 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,827 | ₩21,229 | ₩20,652 | ₩20,733 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,256 | ₩21,363 | ₩20,545 | ₩21,095 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,510 | ₩21,711 | ₩21,336 | ₩21,457 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,195 | ₩21,349 | ₩19,621 | ₩20,036 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,422 | ₩22,830 | ₩22,321 | ₩22,596 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,748 | ₩23,881 | ₩22,857 | ₩22,958 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,169 | ₩25,182 | ₩23,949 | ₩24,298 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,129 | ₩25,531 | ₩24,888 | ₩25,477 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,410 | ₩26,013 | ₩25,142 | ₩25,651 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,249 | ₩25,799 | ₩25,008 | ₩25,598 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,295 | ₩26,415 | ₩25,960 | ₩26,134 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,898 | ₩27,219 | ₩26,133 | ₩26,362 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,072 | ₩27,112 | ₩26,174 | ₩26,268 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,951 | ₩27,394 | ₩26,764 | ₩27,246 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,045 | ₩27,327 | ₩26,884 | ₩27,206 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,791 | ₩27,045 | ₩26,643 | ₩26,871 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,233 | ₩27,246 | ₩26,429 | ₩27,018 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,573 | ₩28,586 | ₩28,050 | ₩28,278 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,747 | ₩29,518 | ₩28,560 | ₩29,243 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩29,002 | ₩29,042 | ₩28,412 | ₩28,707 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,056 | ₩29,096 | ₩28,694 | ₩29,069 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,618 | ₩29,833 | ₩29,297 | ₩29,779 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,908 | ₩29,525 | ₩28,867 | ₩29,471 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,578 | ₩29,578 | ₩28,989 | ₩29,203 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,302 | ₩30,369 | ₩29,746 | ₩29,886 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,436 | ₩30,530 | ₩30,007 | ₩30,195 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,752 | ₩30,302 | ₩29,625 | ₩29,980 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,350 | ₩29,598 | ₩29,243 | ₩29,350 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,694 | ₩28,922 | ₩28,560 | ₩28,761 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,337 | ₩29,344 | ₩28,225 | ₩28,385 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,881 | ₩29,310 | ₩28,747 | ₩29,270 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,431 | ₩29,625 | ₩28,814 | ₩29,109 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,565 | ₩29,632 | ₩29,270 | ₩29,538 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,538 | ₩29,819 | ₩29,049 | ₩29,431 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,657 | ₩30,825 | ₩30,329 | ₩30,503 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,337 | ₩29,652 | ₩29,056 | ₩29,243 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,484 | ₩29,806 | ₩28,982 | ₩29,672 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,583 | ₩31,381 | ₩30,423 | ₩30,905 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,886 | ₩30,047 | ₩29,056 | ₩30,020 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,659 | ₩30,342 | ₩29,458 | ₩30,222 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,195 | ₩30,731 | ₩29,310 | ₩29,431 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,930 | ₩28,834 | ₩27,729 | ₩28,774 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,225 | ₩28,707 | ₩28,077 | ₩28,667 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,689 | ₩28,345 | ₩27,407 | ₩28,198 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,734 | ₩28,814 | ₩27,782 | ₩28,091 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,456 | ₩26,884 | ₩26,167 | ₩26,858 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,260 | ₩27,581 | ₩26,978 | ₩27,260 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,772 | ₩26,362 | ₩25,598 | ₩26,241 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,099 | ₩27,528 | ₩26,764 | ₩27,206 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,120 | ₩26,951 | ₩25,866 | ₩26,616 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,308 | ₩26,415 | ₩25,544 | ₩25,678 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,316 | ₩25,504 | ₩25,001 | ₩25,263 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,362 | ₩26,563 | ₩25,799 | ₩26,000 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,715 | ₩27,903 | ₩27,273 | ₩27,568 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,286 | ₩27,434 | ₩26,683 | ₩26,858 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,273 | ₩27,849 | ₩26,884 | ₩27,367 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,246 | ₩27,260 | ₩26,858 | ₩27,072 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,018 | ₩27,380 | ₩26,643 | ₩27,179 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,399 | ₩28,493 | ₩27,494 | ₩27,756 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,471 | ₩29,953 | ₩29,265 | ₩29,471 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,975 | ₩29,819 | ₩28,640 | ₩29,605 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,715 | ₩28,091 | ₩26,549 | ₩26,697 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,120 | ₩26,603 | ₩25,873 | ₩26,295 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩25,986 | ₩26,482 | ₩25,785 | ₩26,362 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,074 | ₩26,529 | ₩25,491 | ₩25,879 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,584 | ₩26,067 | ₩25,450 | ₩25,839 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,504 | ₩25,551 | ₩24,794 | ₩25,115 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,871 | ₩27,059 | ₩26,067 | ₩26,549 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,389 | ₩27,943 | ₩26,201 | ₩27,327 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,888 | ₩25,544 | ₩24,459 | ₩25,089 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,418 | ₩26,509 | ₩24,412 | ₩25,839 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,767 | ₩24,861 | ₩24,191 | ₩24,392 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,268 | ₩26,362 | ₩25,062 | ₩25,692 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,015 | ₩26,449 | ₩24,914 | ₩26,335 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,018 | ₩23,668 | ₩22,871 | ₩23,561 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,311 | ₩24,345 | ₩23,293 | ₩23,588 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,593 | ₩25,129 | ₩24,532 | ₩24,981 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,405 | ₩24,760 | ₩24,150 | ₩24,727 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,901 | ₩25,497 | ₩24,378 | ₩24,593 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,196 | ₩25,558 | ₩24,593 | ₩25,290 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,042 | ₩26,268 | ₩24,914 | ₩25,933 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,169 | ₩25,276 | ₩24,043 | ₩24,271 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,196 | ₩25,290 | ₩24,086 | ₩24,767 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,678 | ₩25,946 | ₩25,223 | ₩25,477 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,665 | ₩27,233 | ₩25,504 | ₩26,925 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,720 | ₩26,523 | ₩24,713 | ₩26,040 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,268 | ₩26,653 | ₩23,105 | ₩23,614 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,863 | ₩28,158 | ₩26,268 | ₩27,447 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,243 | ₩29,605 | ₩26,757 | ₩29,136 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,350 | ₩30,382 | ₩29,303 | ₩29,404 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,591 | ₩34,952 | ₩33,344 | ₩33,880 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,923 | ₩37,016 | ₩34,832 | ₩35,462 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,276 | ₩38,464 | ₩37,740 | ₩38,129 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,043 | ₩38,316 | ₩36,775 | ₩38,249 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,534 | ₩37,351 | ₩36,393 | ₩36,721 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,204 | ₩38,216 | ₩36,608 | ₩37,217 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,646 | ₩37,686 | ₩36,768 | ₩37,177 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,633 | ₩38,826 | ₩36,266 | ₩38,343 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,826 | ₩39,047 | ₩37,686 | ₩37,995 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩41,975 | ₩42,030 | ₩41,178 | ₩41,707 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,672 | ₩42,739 | ₩41,472 | ₩41,627 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩42,002 | ₩43,141 | ₩41,888 | ₩42,873 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,938 | ₩40,809 | ₩39,636 | ₩40,595 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,893 | ₩39,817 | ₩38,879 | ₩39,281 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,134 | ₩39,797 | ₩38,658 | ₩38,866 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,933 | ₩39,697 | ₩38,584 | ₩39,295 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,394 | ₩40,541 | ₩39,522 | ₩39,683 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,868 | ₩41,881 | ₩40,273 | ₩41,037 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,925 | ₩41,345 | ₩39,657 | ₩41,064 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,370 | ₩39,898 | ₩38,196 | ₩39,496 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,048 | ₩38,088 | ₩37,405 | ₩37,606 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,539 | ₩38,062 | ₩37,258 | ₩37,392 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,077 | ₩37,499 | ₩36,829 | ₩37,016 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,680 | ₩37,693 | ₩36,601 | ₩37,083 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,016 | ₩37,351 | ₩36,507 | ₩37,137 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,231 | ₩37,780 | ₩36,695 | ₩37,552 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,678 | ₩38,879 | ₩37,472 | ₩37,633 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,405 | ₩38,169 | ₩37,137 | ₩37,914 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,472 | ₩37,914 | ₩35,093 | ₩35,153 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,204 | ₩38,303 | ₩35,274 | ₩35,663 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,070 | ₩37,626 | ₩36,815 | ₩37,284 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,563 | ₩39,797 | ₩36,601 | ₩37,016 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,809 | ₩41,085 | ₩38,531 | ₩38,946 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,280 | ₩40,916 | ₩39,777 | ₩40,755 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,069 | ₩43,637 | ₩41,774 | ₩42,431 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,335 | ₩42,980 | ₩39,187 | ₩42,069 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,750 | ₩40,179 | ₩38,919 | ₩39,657 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,201 | ₩39,925 | ₩37,740 | ₩38,223 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,327 | ₩40,782 | ₩38,779 | ₩39,737 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,866 | ₩39,925 | ₩38,638 | ₩39,697 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,145 | ₩38,357 | ₩36,065 | ₩37,686 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,636 | ₩35,809 | ₩34,369 | ₩34,859 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,087 | ₩39,174 | ₩38,062 | ₩38,370 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,083 | ₩38,491 | ₩36,708 | ₩38,263 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,815 | ₩37,378 | ₩36,078 | ₩37,030 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,354 | ₩37,720 | ₩35,180 | ₩37,566 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,443 | ₩35,462 | ₩33,800 | ₩34,591 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,035 | ₩38,141 | ₩35,194 | ₩35,757 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,236 | ₩39,214 | ₩36,226 | ₩37,137 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,558 | ₩40,041 | ₩38,283 | ₩39,415 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,362 | ₩40,514 | ₩37,303 | ₩37,914 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,549 | ₩41,117 | ₩39,214 | ₩39,643 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,288 | ₩43,865 | ₩39,764 | ₩39,951 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,058 | ₩45,098 | ₩42,551 | ₩43,154 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,602 | ₩44,602 | ₩43,242 | ₩43,396 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,513 | ₩45,574 | ₩44,253 | ₩45,058 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,755 | ₩43,851 | ₩40,293 | ₩43,771 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,431 | ₩42,484 | ₩40,957 | ₩41,707 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,156 | ₩43,945 | ₩41,881 | ₩43,570 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,119 | ₩45,259 | ₩39,462 | ₩40,554 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩46,974 | ₩47,188 | ₩44,924 | ₩45,218 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,636 | ₩49,259 | ₩47,979 | ₩49,038 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,207 | ₩48,207 | ₩46,364 | ₩46,505 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,794 | ₩50,861 | ₩48,462 | ₩49,293 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,295 | ₩52,710 | ₩50,799 | ₩51,008 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,576 | ₩53,467 | ₩52,053 | ₩52,965 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,056 | ₩50,138 | ₩48,797 | ₩49,587 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,542 | ₩49,614 | ₩48,046 | ₩48,716 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,636 | ₩48,917 | ₩47,684 | ₩48,006 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,038 | ₩51,919 | ₩48,609 | ₩50,459 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,847 | ₩51,115 | ₩49,480 | ₩50,271 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,698 | ₩48,582 | ₩46,847 | ₩48,314 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,048 | ₩51,356 | ₩48,576 | ₩48,823 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,504 | ₩51,839 | ₩49,587 | ₩50,271 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,829 | ₩52,549 | ₩49,212 | ₩51,839 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,785 | ₩53,963 | ₩51,504 | ₩53,702 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,096 | ₩55,444 | ₩49,855 | ₩50,405 | -8.51% | 1321.7만 |
|---|