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 | ₩31,881 | ₩31,988 | ₩31,626 | ₩31,666 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,364 | ₩32,444 | ₩30,768 | ₩31,492 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,739 | ₩32,967 | ₩32,444 | ₩32,860 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,644 | ₩34,858 | ₩34,308 | ₩34,416 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,805 | ₩34,919 | ₩34,268 | ₩34,644 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,234 | ₩35,502 | ₩33,946 | ₩34,147 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,375 | ₩34,751 | ₩34,215 | ₩34,577 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,858 | ₩35,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,188 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,046 | ₩35,059 | ₩34,168 | ₩34,456 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,429 | ₩34,838 | ₩33,944 | ₩34,241 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,563 | ₩34,711 | ₩34,174 | ₩34,496 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,054 | ₩34,657 | ₩33,879 | ₩34,523 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,764 | ₩34,872 | ₩33,759 | ₩34,295 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,127 | ₩35,381 | ₩34,791 | ₩35,234 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,033 | ₩35,542 | ₩34,724 | ₩35,355 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,055 | ₩33,893 | ₩32,042 | ₩33,772 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,358 | ₩31,760 | ₩31,103 | ₩31,331 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,687 | ₩31,089 | ₩30,298 | ₩30,768 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,706 | ₩31,720 | ₩30,137 | ₩30,915 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,055 | ₩32,645 | ₩31,908 | ₩32,498 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,975 | ₩34,114 | ₩31,854 | ₩32,525 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,955 | ₩31,646 | ₩30,895 | ₩31,505 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,162 | ₩32,263 | ₩31,492 | ₩31,519 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,572 | ₩32,069 | ₩31,210 | ₩31,760 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,338 | ₩31,519 | ₩31,089 | ₩31,425 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,929 | ₩32,350 | ₩30,929 | ₩32,230 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,566 | ₩30,969 | ₩30,379 | ₩30,633 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,304 | ₩31,472 | ₩30,519 | ₩30,955 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,371 | ₩31,881 | ₩31,210 | ₩31,760 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,028 | ₩32,364 | ₩30,828 | ₩31,197 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,042 | ₩32,471 | ₩31,787 | ₩32,002 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,331 | ₩31,814 | ₩31,170 | ₩31,639 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,465 | ₩31,854 | ₩31,250 | ₩31,545 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,109 | ₩32,428 | ₩31,433 | ₩31,639 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,540 | ₩31,154 | ₩30,325 | ₩30,902 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,279 | ₩30,191 | ₩28,876 | ₩29,748 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,786 | ₩27,079 | ₩24,678 | ₩26,918 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,222 | ₩24,598 | ₩24,212 | ₩24,491 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,276 | ₩24,497 | ₩24,256 | ₩24,397 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,914 | ₩24,141 | ₩23,827 | ₩24,048 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,115 | ₩24,256 | ₩23,820 | ₩24,142 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,383 | ₩24,403 | ₩24,001 | ₩24,035 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,102 | ₩24,189 | ₩23,699 | ₩24,061 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,383 | ₩24,410 | ₩23,874 | ₩24,021 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,652 | ₩24,746 | ₩24,370 | ₩24,531 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,236 | ₩24,544 | ₩24,209 | ₩24,410 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,887 | ₩24,638 | ₩23,713 | ₩24,518 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,887 | ₩24,061 | ₩23,740 | ₩23,968 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,538 | ₩23,969 | ₩23,478 | ₩23,901 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,129 | ₩24,142 | ₩23,605 | ₩23,874 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,585 | ₩24,746 | ₩24,437 | ₩24,571 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,303 | ₩24,705 | ₩24,075 | ₩24,129 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,035 | ₩24,625 | ₩23,713 | ₩24,531 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,933 | ₩25,262 | ₩24,518 | ₩24,893 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,847 | ₩23,867 | ₩23,605 | ₩23,807 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,249 | ₩24,383 | ₩23,874 | ₩23,954 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,531 | ₩25,000 | ₩24,531 | ₩24,585 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,746 | ₩24,826 | ₩24,464 | ₩24,585 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,860 | ₩24,504 | ₩23,659 | ₩24,263 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,176 | ₩23,699 | ₩23,029 | ₩23,538 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,061 | ₩24,175 | ₩23,800 | ₩23,941 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,719 | ₩24,799 | ₩24,310 | ₩24,571 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩24,008 | ₩24,115 | ₩23,753 | ₩23,981 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,573 | ₩22,787 | ₩22,345 | ₩22,653 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,908 | ₩23,123 | ₩22,667 | ₩22,895 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,237 | ₩22,439 | ₩22,090 | ₩22,318 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,157 | ₩22,291 | ₩21,855 | ₩22,224 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,600 | ₩23,123 | ₩22,459 | ₩22,854 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,117 | ₩23,035 | ₩22,056 | ₩22,895 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,460 | ₩21,996 | ₩21,406 | ₩21,701 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,118 | ₩20,802 | ₩20,024 | ₩20,615 | +2.47% | 209.8만 |
|---|
| 2026.06.30 | ₩19,877 | ₩20,159 | ₩19,743 | ₩20,159 | +1.42% | 183.2만 |
|---|
| 2026.06.29 | ₩20,065 | ₩20,856 | ₩19,843 | ₩20,708 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,542 | ₩20,306 | ₩19,488 | ₩20,065 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,816 | ₩20,856 | ₩19,528 | ₩19,850 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,030 | ₩21,191 | ₩19,802 | ₩20,172 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩21,017 | ₩21,325 | ₩20,970 | ₩21,178 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,465 | ₩22,673 | ₩22,030 | ₩22,090 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,304 | ₩22,331 | ₩21,305 | ₩21,741 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,398 | ₩22,881 | ₩22,036 | ₩22,117 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,975 | ₩23,035 | ₩22,465 | ₩22,881 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,190 | ₩23,579 | ₩23,002 | ₩23,217 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,232 | ₩21,567 | ₩21,071 | ₩21,232 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,990 | ₩21,574 | ₩20,802 | ₩21,433 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,843 | ₩21,245 | ₩20,668 | ₩20,749 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,272 | ₩21,379 | ₩20,561 | ₩21,111 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,527 | ₩21,728 | ₩21,352 | ₩21,473 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,211 | ₩21,366 | ₩19,635 | ₩20,051 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,439 | ₩22,848 | ₩22,338 | ₩22,613 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,766 | ₩23,899 | ₩22,875 | ₩22,975 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,188 | ₩25,202 | ₩23,968 | ₩24,316 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,148 | ₩25,550 | ₩24,906 | ₩25,497 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,430 | ₩26,033 | ₩25,161 | ₩25,671 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,269 | ₩25,818 | ₩25,027 | ₩25,617 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,315 | ₩26,435 | ₩25,979 | ₩26,154 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,918 | ₩27,240 | ₩26,152 | ₩26,382 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,093 | ₩27,133 | ₩26,194 | ₩26,288 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,972 | ₩27,415 | ₩26,784 | ₩27,267 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,066 | ₩27,347 | ₩26,905 | ₩27,227 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,811 | ₩27,066 | ₩26,663 | ₩26,891 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,254 | ₩27,267 | ₩26,449 | ₩27,039 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,595 | ₩28,608 | ₩28,072 | ₩28,300 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,769 | ₩29,540 | ₩28,581 | ₩29,265 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩29,024 | ₩29,064 | ₩28,434 | ₩28,729 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,078 | ₩29,118 | ₩28,716 | ₩29,091 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,641 | ₩29,856 | ₩29,319 | ₩29,802 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,930 | ₩29,547 | ₩28,889 | ₩29,493 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,601 | ₩29,601 | ₩29,011 | ₩29,225 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,325 | ₩30,392 | ₩29,768 | ₩29,909 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,459 | ₩30,553 | ₩30,030 | ₩30,218 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,775 | ₩30,325 | ₩29,648 | ₩30,003 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,373 | ₩29,621 | ₩29,265 | ₩29,373 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,716 | ₩28,944 | ₩28,581 | ₩28,783 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,359 | ₩29,366 | ₩28,246 | ₩28,407 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,903 | ₩29,332 | ₩28,769 | ₩29,292 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,453 | ₩29,648 | ₩28,836 | ₩29,131 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,587 | ₩29,654 | ₩29,292 | ₩29,560 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,560 | ₩29,842 | ₩29,071 | ₩29,453 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,680 | ₩30,848 | ₩30,352 | ₩30,526 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,359 | ₩29,674 | ₩29,078 | ₩29,265 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,507 | ₩29,829 | ₩29,004 | ₩29,695 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,607 | ₩31,405 | ₩30,446 | ₩30,929 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,909 | ₩30,070 | ₩29,078 | ₩30,043 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,681 | ₩30,365 | ₩29,480 | ₩30,245 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,218 | ₩30,754 | ₩29,332 | ₩29,453 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,951 | ₩28,856 | ₩27,750 | ₩28,796 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,246 | ₩28,729 | ₩28,099 | ₩28,689 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,710 | ₩28,367 | ₩27,428 | ₩28,219 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,756 | ₩28,836 | ₩27,803 | ₩28,112 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,476 | ₩26,905 | ₩26,187 | ₩26,878 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,280 | ₩27,602 | ₩26,999 | ₩27,280 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,792 | ₩26,382 | ₩25,617 | ₩26,261 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,119 | ₩27,549 | ₩26,784 | ₩27,227 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,140 | ₩26,972 | ₩25,886 | ₩26,637 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,328 | ₩26,435 | ₩25,564 | ₩25,698 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,336 | ₩25,523 | ₩25,020 | ₩25,282 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,382 | ₩26,583 | ₩25,818 | ₩26,020 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,736 | ₩27,924 | ₩27,294 | ₩27,589 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,307 | ₩27,455 | ₩26,704 | ₩26,878 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,294 | ₩27,871 | ₩26,905 | ₩27,388 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,267 | ₩27,280 | ₩26,878 | ₩27,093 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,039 | ₩27,401 | ₩26,663 | ₩27,200 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,420 | ₩28,514 | ₩27,515 | ₩27,777 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,493 | ₩29,976 | ₩29,287 | ₩29,493 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,997 | ₩29,842 | ₩28,662 | ₩29,628 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,736 | ₩28,112 | ₩26,570 | ₩26,717 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,140 | ₩26,623 | ₩25,892 | ₩26,315 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩26,006 | ₩26,503 | ₩25,805 | ₩26,382 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,093 | ₩26,549 | ₩25,510 | ₩25,899 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,604 | ₩26,087 | ₩25,470 | ₩25,859 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,523 | ₩25,570 | ₩24,813 | ₩25,134 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,891 | ₩27,079 | ₩26,087 | ₩26,570 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,409 | ₩27,964 | ₩26,221 | ₩27,347 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,906 | ₩25,564 | ₩24,477 | ₩25,108 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,437 | ₩26,529 | ₩24,430 | ₩25,859 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,786 | ₩24,880 | ₩24,209 | ₩24,410 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,288 | ₩26,382 | ₩25,081 | ₩25,711 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,034 | ₩26,469 | ₩24,933 | ₩26,355 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,035 | ₩23,686 | ₩22,888 | ₩23,579 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,330 | ₩24,363 | ₩23,310 | ₩23,605 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,611 | ₩25,148 | ₩24,551 | ₩25,000 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,424 | ₩24,779 | ₩24,169 | ₩24,746 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,920 | ₩25,517 | ₩24,397 | ₩24,611 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,215 | ₩25,577 | ₩24,611 | ₩25,309 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,061 | ₩26,288 | ₩24,933 | ₩25,953 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,188 | ₩25,295 | ₩24,061 | ₩24,289 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,215 | ₩25,309 | ₩24,104 | ₩24,786 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,698 | ₩25,966 | ₩25,242 | ₩25,497 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,684 | ₩27,254 | ₩25,523 | ₩26,945 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,739 | ₩26,543 | ₩24,732 | ₩26,060 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,288 | ₩26,673 | ₩23,123 | ₩23,632 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,884 | ₩28,179 | ₩26,288 | ₩27,468 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,265 | ₩29,628 | ₩26,777 | ₩29,158 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,373 | ₩30,405 | ₩29,326 | ₩29,426 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,617 | ₩34,979 | ₩33,370 | ₩33,906 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,951 | ₩37,044 | ₩34,858 | ₩35,489 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,305 | ₩38,493 | ₩37,769 | ₩38,158 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,071 | ₩38,345 | ₩36,803 | ₩38,278 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,562 | ₩37,380 | ₩36,421 | ₩36,749 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,232 | ₩38,245 | ₩36,635 | ₩37,246 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,675 | ₩37,715 | ₩36,796 | ₩37,205 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,661 | ₩38,855 | ₩36,293 | ₩38,372 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,855 | ₩39,076 | ₩37,715 | ₩38,024 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩42,007 | ₩42,062 | ₩41,209 | ₩41,739 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,704 | ₩42,772 | ₩41,504 | ₩41,658 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩42,034 | ₩43,174 | ₩41,920 | ₩42,906 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,968 | ₩40,840 | ₩39,667 | ₩40,626 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,922 | ₩39,848 | ₩38,909 | ₩39,311 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,164 | ₩39,828 | ₩38,687 | ₩38,895 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,962 | ₩39,727 | ₩38,614 | ₩39,325 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,424 | ₩40,572 | ₩39,553 | ₩39,714 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,900 | ₩41,913 | ₩40,304 | ₩41,068 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,955 | ₩41,377 | ₩39,687 | ₩41,095 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,399 | ₩39,928 | ₩38,225 | ₩39,526 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,077 | ₩38,117 | ₩37,433 | ₩37,635 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,568 | ₩38,091 | ₩37,286 | ₩37,420 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,105 | ₩37,527 | ₩36,857 | ₩37,044 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,708 | ₩37,722 | ₩36,629 | ₩37,112 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,044 | ₩37,380 | ₩36,535 | ₩37,165 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,259 | ₩37,809 | ₩36,723 | ₩37,581 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,708 | ₩38,909 | ₩37,501 | ₩37,661 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,433 | ₩38,198 | ₩37,165 | ₩37,943 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,501 | ₩37,943 | ₩35,120 | ₩35,180 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,232 | ₩38,332 | ₩35,301 | ₩35,690 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,098 | ₩37,655 | ₩36,843 | ₩37,313 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,593 | ₩39,828 | ₩36,629 | ₩37,044 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,840 | ₩41,116 | ₩38,560 | ₩38,976 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,310 | ₩40,947 | ₩39,807 | ₩40,786 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,101 | ₩43,670 | ₩41,806 | ₩42,463 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,365 | ₩43,013 | ₩39,217 | ₩42,101 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,781 | ₩40,210 | ₩38,949 | ₩39,687 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,231 | ₩39,955 | ₩37,769 | ₩38,252 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,357 | ₩40,813 | ₩38,808 | ₩39,767 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,895 | ₩39,955 | ₩38,667 | ₩39,727 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,173 | ₩38,386 | ₩36,092 | ₩37,715 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,663 | ₩35,836 | ₩34,396 | ₩34,885 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,117 | ₩39,204 | ₩38,091 | ₩38,399 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,112 | ₩38,520 | ₩36,736 | ₩38,292 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,843 | ₩37,407 | ₩36,106 | ₩37,058 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,381 | ₩37,749 | ₩35,207 | ₩37,594 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,469 | ₩35,489 | ₩33,826 | ₩34,617 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,064 | ₩38,170 | ₩35,220 | ₩35,784 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,265 | ₩39,244 | ₩36,253 | ₩37,165 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,587 | ₩40,072 | ₩38,312 | ₩39,445 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,392 | ₩40,545 | ₩37,332 | ₩37,943 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,579 | ₩41,149 | ₩39,244 | ₩39,673 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,321 | ₩43,898 | ₩39,794 | ₩39,982 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,092 | ₩45,132 | ₩42,584 | ₩43,187 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,636 | ₩44,636 | ₩43,274 | ₩43,429 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,548 | ₩45,608 | ₩44,287 | ₩45,092 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,786 | ₩43,885 | ₩40,324 | ₩43,804 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,463 | ₩42,517 | ₩40,988 | ₩41,739 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,188 | ₩43,979 | ₩41,913 | ₩43,603 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,153 | ₩45,293 | ₩39,492 | ₩40,585 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩47,010 | ₩47,224 | ₩44,958 | ₩45,253 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,673 | ₩49,297 | ₩48,016 | ₩49,075 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,244 | ₩48,244 | ₩46,400 | ₩46,540 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,832 | ₩50,899 | ₩48,499 | ₩49,330 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,334 | ₩52,750 | ₩50,838 | ₩51,047 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,616 | ₩53,508 | ₩52,093 | ₩53,005 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,095 | ₩50,176 | ₩48,834 | ₩49,625 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,579 | ₩49,652 | ₩48,083 | ₩48,753 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,673 | ₩48,955 | ₩47,721 | ₩48,042 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,075 | ₩51,959 | ₩48,646 | ₩50,497 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,886 | ₩51,154 | ₩49,518 | ₩50,309 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,734 | ₩48,619 | ₩46,882 | ₩48,351 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,087 | ₩51,396 | ₩48,613 | ₩48,861 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,543 | ₩51,878 | ₩49,625 | ₩50,309 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,867 | ₩52,589 | ₩49,250 | ₩51,878 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,825 | ₩54,004 | ₩51,543 | ₩53,743 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,138 | ₩55,486 | ₩49,893 | ₩50,443 | -8.51% | 1321.7만 |
|---|