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 | ₩31,875 | ₩31,982 | ₩31,620 | ₩31,661 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,358 | ₩32,438 | ₩30,762 | ₩31,486 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,733 | ₩32,961 | ₩32,438 | ₩32,854 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,638 | ₩34,852 | ₩34,302 | ₩34,410 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,798 | ₩34,912 | ₩34,262 | ₩34,638 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,228 | ₩35,496 | ₩33,940 | ₩34,141 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,369 | ₩34,745 | ₩34,208 | ₩34,570 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,852 | ₩35,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,182 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,040 | ₩35,053 | ₩34,161 | ₩34,450 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,423 | ₩34,832 | ₩33,938 | ₩34,235 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,557 | ₩34,705 | ₩34,168 | ₩34,490 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,047 | ₩34,651 | ₩33,873 | ₩34,517 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,758 | ₩34,865 | ₩33,752 | ₩34,289 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,120 | ₩35,375 | ₩34,785 | ₩35,228 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,026 | ₩35,536 | ₩34,718 | ₩35,348 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,049 | ₩33,887 | ₩32,036 | ₩33,766 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,352 | ₩31,754 | ₩31,097 | ₩31,325 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,682 | ₩31,084 | ₩30,293 | ₩30,762 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,701 | ₩31,714 | ₩30,132 | ₩30,910 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,049 | ₩32,639 | ₩31,902 | ₩32,492 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,969 | ₩34,108 | ₩31,848 | ₩32,519 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,950 | ₩31,640 | ₩30,889 | ₩31,500 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,157 | ₩32,257 | ₩31,486 | ₩31,513 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,567 | ₩32,063 | ₩31,205 | ₩31,754 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,332 | ₩31,513 | ₩31,084 | ₩31,419 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,923 | ₩32,344 | ₩30,923 | ₩32,224 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,561 | ₩30,963 | ₩30,373 | ₩30,628 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,298 | ₩31,466 | ₩30,514 | ₩30,950 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,366 | ₩31,875 | ₩31,205 | ₩31,754 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,023 | ₩32,358 | ₩30,822 | ₩31,191 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,036 | ₩32,465 | ₩31,781 | ₩31,996 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,325 | ₩31,808 | ₩31,164 | ₩31,634 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,459 | ₩31,848 | ₩31,245 | ₩31,540 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,103 | ₩32,422 | ₩31,427 | ₩31,634 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,534 | ₩31,148 | ₩30,320 | ₩30,896 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,274 | ₩30,185 | ₩28,871 | ₩29,743 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,781 | ₩27,074 | ₩24,674 | ₩26,913 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,218 | ₩24,594 | ₩24,207 | ₩24,486 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,272 | ₩24,493 | ₩24,252 | ₩24,392 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,910 | ₩24,136 | ₩23,823 | ₩24,044 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,111 | ₩24,252 | ₩23,816 | ₩24,138 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,379 | ₩24,399 | ₩23,997 | ₩24,030 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,097 | ₩24,185 | ₩23,695 | ₩24,057 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,379 | ₩24,406 | ₩23,869 | ₩24,017 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,647 | ₩24,741 | ₩24,366 | ₩24,527 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,232 | ₩24,540 | ₩24,205 | ₩24,406 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,883 | ₩24,634 | ₩23,709 | ₩24,513 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,883 | ₩24,057 | ₩23,735 | ₩23,963 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,534 | ₩23,965 | ₩23,474 | ₩23,896 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,124 | ₩24,138 | ₩23,601 | ₩23,869 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,580 | ₩24,741 | ₩24,433 | ₩24,567 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,299 | ₩24,701 | ₩24,071 | ₩24,124 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,030 | ₩24,620 | ₩23,709 | ₩24,527 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,929 | ₩25,257 | ₩24,513 | ₩24,889 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,843 | ₩23,863 | ₩23,601 | ₩23,802 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,245 | ₩24,379 | ₩23,869 | ₩23,950 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,527 | ₩24,996 | ₩24,527 | ₩24,580 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,741 | ₩24,822 | ₩24,459 | ₩24,580 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,856 | ₩24,500 | ₩23,655 | ₩24,258 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,172 | ₩23,695 | ₩23,025 | ₩23,534 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,057 | ₩24,171 | ₩23,796 | ₩23,936 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,714 | ₩24,795 | ₩24,305 | ₩24,567 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩24,004 | ₩24,111 | ₩23,749 | ₩23,977 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,569 | ₩22,783 | ₩22,341 | ₩22,649 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,904 | ₩23,118 | ₩22,663 | ₩22,891 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,233 | ₩22,435 | ₩22,086 | ₩22,314 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,153 | ₩22,287 | ₩21,851 | ₩22,220 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,596 | ₩23,118 | ₩22,455 | ₩22,850 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,113 | ₩23,031 | ₩22,052 | ₩22,891 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,456 | ₩21,992 | ₩21,402 | ₩21,697 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,115 | ₩20,799 | ₩20,021 | ₩20,611 | +2.47% | 209.8만 |
|---|
| 2026.06.30 | ₩19,873 | ₩20,155 | ₩19,739 | ₩20,155 | +1.42% | 183.2만 |
|---|
| 2026.06.29 | ₩20,061 | ₩20,852 | ₩19,840 | ₩20,705 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,538 | ₩20,302 | ₩19,484 | ₩20,061 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,812 | ₩20,852 | ₩19,525 | ₩19,847 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,027 | ₩21,187 | ₩19,798 | ₩20,168 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩21,013 | ₩21,322 | ₩20,966 | ₩21,174 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,461 | ₩22,669 | ₩22,026 | ₩22,086 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,300 | ₩22,327 | ₩21,301 | ₩21,737 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,394 | ₩22,877 | ₩22,032 | ₩22,113 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,971 | ₩23,031 | ₩22,461 | ₩22,877 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,186 | ₩23,574 | ₩22,998 | ₩23,212 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,228 | ₩21,563 | ₩21,067 | ₩21,228 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,986 | ₩21,570 | ₩20,799 | ₩21,429 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,839 | ₩21,241 | ₩20,665 | ₩20,745 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,268 | ₩21,375 | ₩20,557 | ₩21,107 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,523 | ₩21,724 | ₩21,348 | ₩21,469 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,208 | ₩21,362 | ₩19,632 | ₩20,048 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,435 | ₩22,844 | ₩22,334 | ₩22,609 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,762 | ₩23,895 | ₩22,870 | ₩22,971 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,184 | ₩25,197 | ₩23,963 | ₩24,312 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,143 | ₩25,546 | ₩24,902 | ₩25,492 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,425 | ₩26,028 | ₩25,157 | ₩25,666 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,264 | ₩25,814 | ₩25,023 | ₩25,613 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,310 | ₩26,431 | ₩25,975 | ₩26,149 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,913 | ₩27,235 | ₩26,148 | ₩26,377 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,088 | ₩27,128 | ₩26,189 | ₩26,283 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,967 | ₩27,410 | ₩26,779 | ₩27,262 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,061 | ₩27,343 | ₩26,900 | ₩27,222 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,806 | ₩27,061 | ₩26,659 | ₩26,887 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,249 | ₩27,262 | ₩26,444 | ₩27,034 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,590 | ₩28,603 | ₩28,067 | ₩28,295 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,764 | ₩29,535 | ₩28,576 | ₩29,260 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩29,019 | ₩29,059 | ₩28,429 | ₩28,724 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,072 | ₩29,113 | ₩28,710 | ₩29,086 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,636 | ₩29,850 | ₩29,314 | ₩29,797 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,925 | ₩29,542 | ₩28,883 | ₩29,488 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,595 | ₩29,595 | ₩29,005 | ₩29,220 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,320 | ₩30,387 | ₩29,763 | ₩29,904 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,454 | ₩30,548 | ₩30,025 | ₩30,212 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,770 | ₩30,320 | ₩29,642 | ₩29,998 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,367 | ₩29,616 | ₩29,260 | ₩29,367 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,710 | ₩28,938 | ₩28,576 | ₩28,777 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,354 | ₩29,361 | ₩28,241 | ₩28,402 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,898 | ₩29,327 | ₩28,764 | ₩29,287 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,448 | ₩29,642 | ₩28,831 | ₩29,126 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,582 | ₩29,649 | ₩29,287 | ₩29,555 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,555 | ₩29,837 | ₩29,066 | ₩29,448 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,675 | ₩30,843 | ₩30,346 | ₩30,521 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,354 | ₩29,669 | ₩29,072 | ₩29,260 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,502 | ₩29,823 | ₩28,999 | ₩29,689 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,601 | ₩31,399 | ₩30,440 | ₩30,923 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,904 | ₩30,065 | ₩29,072 | ₩30,038 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,676 | ₩30,360 | ₩29,475 | ₩30,239 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,212 | ₩30,749 | ₩29,327 | ₩29,448 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,946 | ₩28,851 | ₩27,745 | ₩28,791 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,241 | ₩28,724 | ₩28,094 | ₩28,684 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,705 | ₩28,362 | ₩27,423 | ₩28,214 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,751 | ₩28,831 | ₩27,799 | ₩28,107 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,471 | ₩26,900 | ₩26,183 | ₩26,873 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,276 | ₩27,597 | ₩26,994 | ₩27,276 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,787 | ₩26,377 | ₩25,613 | ₩26,256 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,115 | ₩27,544 | ₩26,779 | ₩27,222 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,136 | ₩26,967 | ₩25,881 | ₩26,632 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,323 | ₩26,431 | ₩25,559 | ₩25,693 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,331 | ₩25,519 | ₩25,016 | ₩25,277 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,377 | ₩26,578 | ₩25,814 | ₩26,015 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,731 | ₩27,919 | ₩27,289 | ₩27,584 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,302 | ₩27,450 | ₩26,699 | ₩26,873 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,289 | ₩27,866 | ₩26,900 | ₩27,383 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,262 | ₩27,276 | ₩26,873 | ₩27,088 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,034 | ₩27,396 | ₩26,659 | ₩27,195 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,415 | ₩28,509 | ₩27,510 | ₩27,772 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,488 | ₩29,971 | ₩29,282 | ₩29,488 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,992 | ₩29,837 | ₩28,657 | ₩29,622 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,731 | ₩28,107 | ₩26,565 | ₩26,712 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,136 | ₩26,618 | ₩25,888 | ₩26,310 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩26,002 | ₩26,498 | ₩25,800 | ₩26,377 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,089 | ₩26,545 | ₩25,505 | ₩25,894 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,599 | ₩26,082 | ₩25,465 | ₩25,854 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,519 | ₩25,566 | ₩24,808 | ₩25,130 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,887 | ₩27,074 | ₩26,082 | ₩26,565 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,404 | ₩27,959 | ₩26,216 | ₩27,343 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,902 | ₩25,559 | ₩24,473 | ₩25,103 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,433 | ₩26,525 | ₩24,426 | ₩25,854 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,781 | ₩24,875 | ₩24,205 | ₩24,406 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,283 | ₩26,377 | ₩25,076 | ₩25,707 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,029 | ₩26,464 | ₩24,929 | ₩26,350 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,031 | ₩23,682 | ₩22,884 | ₩23,574 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,325 | ₩24,359 | ₩23,306 | ₩23,601 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,607 | ₩25,143 | ₩24,547 | ₩24,996 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,419 | ₩24,775 | ₩24,164 | ₩24,741 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,915 | ₩25,512 | ₩24,392 | ₩24,607 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,210 | ₩25,572 | ₩24,607 | ₩25,304 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,056 | ₩26,283 | ₩24,929 | ₩25,948 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,184 | ₩25,291 | ₩24,057 | ₩24,285 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,210 | ₩25,304 | ₩24,100 | ₩24,781 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,693 | ₩25,961 | ₩25,237 | ₩25,492 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,680 | ₩27,249 | ₩25,519 | ₩26,940 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,734 | ₩26,538 | ₩24,728 | ₩26,055 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,283 | ₩26,668 | ₩23,118 | ₩23,628 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,879 | ₩28,174 | ₩26,283 | ₩27,463 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,260 | ₩29,622 | ₩26,773 | ₩29,153 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,367 | ₩30,400 | ₩29,321 | ₩29,421 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,611 | ₩34,973 | ₩33,364 | ₩33,900 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,944 | ₩37,038 | ₩34,852 | ₩35,482 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,298 | ₩38,486 | ₩37,762 | ₩38,151 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,065 | ₩38,339 | ₩36,796 | ₩38,272 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,555 | ₩37,373 | ₩36,414 | ₩36,743 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,226 | ₩38,238 | ₩36,629 | ₩37,239 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,668 | ₩37,708 | ₩36,790 | ₩37,199 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,655 | ₩38,848 | ₩36,287 | ₩38,365 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,848 | ₩39,069 | ₩37,708 | ₩38,017 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩41,999 | ₩42,054 | ₩41,202 | ₩41,731 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,697 | ₩42,764 | ₩41,497 | ₩41,651 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩42,026 | ₩43,166 | ₩41,912 | ₩42,898 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,961 | ₩40,833 | ₩39,659 | ₩40,618 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,915 | ₩39,841 | ₩38,902 | ₩39,304 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,157 | ₩39,820 | ₩38,681 | ₩38,888 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,955 | ₩39,720 | ₩38,607 | ₩39,318 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,417 | ₩40,565 | ₩39,545 | ₩39,706 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,892 | ₩41,906 | ₩40,296 | ₩41,061 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,948 | ₩41,369 | ₩39,680 | ₩41,088 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,392 | ₩39,921 | ₩38,218 | ₩39,519 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,070 | ₩38,111 | ₩37,427 | ₩37,628 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,561 | ₩38,084 | ₩37,279 | ₩37,413 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,098 | ₩37,521 | ₩36,850 | ₩37,038 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,702 | ₩37,715 | ₩36,622 | ₩37,105 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,038 | ₩37,373 | ₩36,528 | ₩37,159 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,252 | ₩37,802 | ₩36,716 | ₩37,574 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,701 | ₩38,902 | ₩37,494 | ₩37,655 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,427 | ₩38,191 | ₩37,159 | ₩37,936 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,494 | ₩37,936 | ₩35,114 | ₩35,174 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,226 | ₩38,325 | ₩35,295 | ₩35,683 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,092 | ₩37,648 | ₩36,837 | ₩37,306 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,586 | ₩39,820 | ₩36,622 | ₩37,038 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,833 | ₩41,109 | ₩38,553 | ₩38,969 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,303 | ₩40,940 | ₩39,800 | ₩40,779 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,093 | ₩43,662 | ₩41,798 | ₩42,455 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,358 | ₩43,005 | ₩39,210 | ₩42,093 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,773 | ₩40,203 | ₩38,942 | ₩39,680 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,224 | ₩39,948 | ₩37,762 | ₩38,245 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,350 | ₩40,806 | ₩38,801 | ₩39,760 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,888 | ₩39,948 | ₩38,660 | ₩39,720 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,166 | ₩38,379 | ₩36,086 | ₩37,708 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,657 | ₩35,830 | ₩34,389 | ₩34,879 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,110 | ₩39,197 | ₩38,084 | ₩38,392 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,105 | ₩38,513 | ₩36,729 | ₩38,285 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,837 | ₩37,400 | ₩36,099 | ₩37,051 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,375 | ₩37,742 | ₩35,201 | ₩37,588 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,463 | ₩35,482 | ₩33,820 | ₩34,611 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,057 | ₩38,163 | ₩35,214 | ₩35,777 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,258 | ₩39,237 | ₩36,247 | ₩37,159 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,580 | ₩40,064 | ₩38,305 | ₩39,438 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,385 | ₩40,538 | ₩37,325 | ₩37,936 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,572 | ₩41,141 | ₩39,237 | ₩39,666 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,314 | ₩43,890 | ₩39,787 | ₩39,975 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,084 | ₩45,124 | ₩42,576 | ₩43,180 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,628 | ₩44,628 | ₩43,267 | ₩43,421 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,540 | ₩45,600 | ₩44,279 | ₩45,084 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,779 | ₩43,877 | ₩40,317 | ₩43,796 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,455 | ₩42,509 | ₩40,980 | ₩41,731 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,181 | ₩43,971 | ₩41,906 | ₩43,595 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,145 | ₩45,285 | ₩39,485 | ₩40,578 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩47,001 | ₩47,216 | ₩44,950 | ₩45,245 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,664 | ₩49,288 | ₩48,007 | ₩49,066 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,235 | ₩48,235 | ₩46,391 | ₩46,532 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,823 | ₩50,890 | ₩48,490 | ₩49,321 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,325 | ₩52,741 | ₩50,829 | ₩51,038 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,607 | ₩53,498 | ₩52,084 | ₩52,996 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,086 | ₩50,167 | ₩48,825 | ₩49,616 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,570 | ₩49,643 | ₩48,074 | ₩48,745 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,664 | ₩48,946 | ₩47,712 | ₩48,034 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,066 | ₩51,950 | ₩48,637 | ₩50,488 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,877 | ₩51,145 | ₩49,509 | ₩50,300 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,725 | ₩48,611 | ₩46,874 | ₩48,342 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,078 | ₩51,386 | ₩48,604 | ₩48,852 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,534 | ₩51,869 | ₩49,616 | ₩50,300 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,858 | ₩52,580 | ₩49,241 | ₩51,869 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,815 | ₩53,995 | ₩51,534 | ₩53,733 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,128 | ₩55,476 | ₩49,884 | ₩50,434 | -8.51% | 1321.7만 |
|---|