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 | ₩31,852 | ₩31,959 | ₩31,598 | ₩31,638 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,335 | ₩32,415 | ₩30,740 | ₩31,464 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,710 | ₩32,938 | ₩32,415 | ₩32,830 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,613 | ₩34,827 | ₩34,278 | ₩34,385 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,774 | ₩34,887 | ₩34,238 | ₩34,613 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,202 | ₩35,470 | ₩33,916 | ₩34,117 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,345 | ₩34,720 | ₩34,184 | ₩34,546 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,827 | ₩34,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,157 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,015 | ₩35,028 | ₩34,137 | ₩34,425 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,398 | ₩34,807 | ₩33,913 | ₩34,211 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,532 | ₩34,680 | ₩34,144 | ₩34,465 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,023 | ₩34,626 | ₩33,849 | ₩34,492 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,841 | ₩33,728 | ₩34,264 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,095 | ₩35,350 | ₩34,760 | ₩35,202 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,001 | ₩35,511 | ₩34,693 | ₩35,323 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,026 | ₩33,862 | ₩32,013 | ₩33,742 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,330 | ₩31,732 | ₩31,075 | ₩31,303 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,660 | ₩31,062 | ₩30,271 | ₩30,740 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,678 | ₩31,691 | ₩30,110 | ₩30,887 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,026 | ₩32,616 | ₩31,879 | ₩32,469 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,946 | ₩34,083 | ₩31,825 | ₩32,495 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,928 | ₩31,618 | ₩30,867 | ₩31,477 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,134 | ₩32,234 | ₩31,464 | ₩31,490 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,544 | ₩32,040 | ₩31,182 | ₩31,732 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,310 | ₩31,490 | ₩31,062 | ₩31,397 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,901 | ₩32,321 | ₩30,901 | ₩32,201 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,539 | ₩30,941 | ₩30,351 | ₩30,606 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,276 | ₩31,444 | ₩30,492 | ₩30,928 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,343 | ₩31,852 | ₩31,182 | ₩31,732 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,000 | ₩32,335 | ₩30,800 | ₩31,169 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,013 | ₩32,442 | ₩31,758 | ₩31,973 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,303 | ₩31,785 | ₩31,142 | ₩31,611 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,437 | ₩31,825 | ₩31,222 | ₩31,517 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,080 | ₩32,399 | ₩31,405 | ₩31,611 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,512 | ₩31,126 | ₩30,298 | ₩30,874 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,253 | ₩30,164 | ₩28,851 | ₩29,722 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,764 | ₩27,055 | ₩24,656 | ₩26,894 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,201 | ₩24,576 | ₩24,190 | ₩24,469 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,254 | ₩24,475 | ₩24,234 | ₩24,375 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,893 | ₩24,119 | ₩23,805 | ₩24,027 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,094 | ₩24,234 | ₩23,799 | ₩24,120 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,362 | ₩24,382 | ₩23,980 | ₩24,013 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,080 | ₩24,167 | ₩23,678 | ₩24,040 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,362 | ₩24,388 | ₩23,852 | ₩24,000 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,630 | ₩24,723 | ₩24,348 | ₩24,509 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,214 | ₩24,522 | ₩24,187 | ₩24,388 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,866 | ₩24,616 | ₩23,692 | ₩24,496 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,866 | ₩24,040 | ₩23,718 | ₩23,946 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,517 | ₩23,947 | ₩23,457 | ₩23,879 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,107 | ₩24,120 | ₩23,584 | ₩23,852 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,563 | ₩24,723 | ₩24,415 | ₩24,549 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,281 | ₩24,683 | ₩24,053 | ₩24,107 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,013 | ₩24,603 | ₩23,692 | ₩24,509 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,911 | ₩25,239 | ₩24,496 | ₩24,871 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,826 | ₩23,846 | ₩23,584 | ₩23,785 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,228 | ₩24,362 | ₩23,852 | ₩23,933 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,509 | ₩24,978 | ₩24,509 | ₩24,563 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,723 | ₩24,804 | ₩24,442 | ₩24,563 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,839 | ₩24,482 | ₩23,638 | ₩24,241 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,156 | ₩23,678 | ₩23,008 | ₩23,517 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,040 | ₩24,154 | ₩23,779 | ₩23,919 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,697 | ₩24,777 | ₩24,288 | ₩24,549 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩23,986 | ₩24,094 | ₩23,732 | ₩23,960 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,553 | ₩22,767 | ₩22,325 | ₩22,633 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,888 | ₩23,102 | ₩22,646 | ₩22,874 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,218 | ₩22,419 | ₩22,070 | ₩22,298 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,137 | ₩22,271 | ₩21,836 | ₩22,204 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,579 | ₩23,102 | ₩22,439 | ₩22,834 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,097 | ₩23,015 | ₩22,037 | ₩22,874 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,440 | ₩21,976 | ₩21,387 | ₩21,682 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,100 | ₩20,784 | ₩20,006 | ₩20,596 | +2.47% | 209.8만 |
|---|
| 2026.06.30 | ₩19,859 | ₩20,141 | ₩19,725 | ₩20,141 | +1.42% | 183.2만 |
|---|
| 2026.06.29 | ₩20,047 | ₩20,837 | ₩19,826 | ₩20,690 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,524 | ₩20,288 | ₩19,470 | ₩20,047 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,797 | ₩20,837 | ₩19,511 | ₩19,832 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,012 | ₩21,172 | ₩19,784 | ₩20,154 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩20,998 | ₩21,306 | ₩20,951 | ₩21,159 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,445 | ₩22,653 | ₩22,010 | ₩22,070 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,285 | ₩22,311 | ₩21,286 | ₩21,722 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,378 | ₩22,861 | ₩22,017 | ₩22,097 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,955 | ₩23,015 | ₩22,445 | ₩22,861 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,169 | ₩23,558 | ₩22,981 | ₩23,196 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,213 | ₩21,548 | ₩21,052 | ₩21,213 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,971 | ₩21,554 | ₩20,784 | ₩21,414 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,824 | ₩21,226 | ₩20,650 | ₩20,730 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,253 | ₩21,360 | ₩20,543 | ₩21,092 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,507 | ₩21,708 | ₩21,333 | ₩21,454 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,192 | ₩21,347 | ₩19,618 | ₩20,033 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,419 | ₩22,827 | ₩22,318 | ₩22,593 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,745 | ₩23,878 | ₩22,854 | ₩22,955 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,166 | ₩25,179 | ₩23,946 | ₩24,295 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,125 | ₩25,527 | ₩24,884 | ₩25,474 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,407 | ₩26,010 | ₩25,139 | ₩25,648 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,246 | ₩25,795 | ₩25,005 | ₩25,594 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,291 | ₩26,412 | ₩25,956 | ₩26,130 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,894 | ₩27,216 | ₩26,129 | ₩26,358 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,068 | ₩27,109 | ₩26,171 | ₩26,264 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,948 | ₩27,390 | ₩26,760 | ₩27,243 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,042 | ₩27,323 | ₩26,881 | ₩27,202 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,787 | ₩27,042 | ₩26,640 | ₩26,867 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,229 | ₩27,243 | ₩26,425 | ₩27,015 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,569 | ₩28,583 | ₩28,047 | ₩28,274 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,743 | ₩29,514 | ₩28,556 | ₩29,239 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩28,998 | ₩29,038 | ₩28,408 | ₩28,703 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,052 | ₩29,092 | ₩28,690 | ₩29,065 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,614 | ₩29,829 | ₩29,293 | ₩29,775 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,904 | ₩29,521 | ₩28,863 | ₩29,467 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,574 | ₩29,574 | ₩28,985 | ₩29,199 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,298 | ₩30,365 | ₩29,742 | ₩29,882 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,432 | ₩30,526 | ₩30,003 | ₩30,191 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,748 | ₩30,298 | ₩29,621 | ₩29,976 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,346 | ₩29,594 | ₩29,239 | ₩29,346 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,690 | ₩28,918 | ₩28,556 | ₩28,757 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,333 | ₩29,340 | ₩28,221 | ₩28,382 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,877 | ₩29,306 | ₩28,743 | ₩29,266 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,427 | ₩29,621 | ₩28,810 | ₩29,105 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,561 | ₩29,628 | ₩29,266 | ₩29,534 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,534 | ₩29,815 | ₩29,045 | ₩29,427 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,653 | ₩30,820 | ₩30,325 | ₩30,499 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,333 | ₩29,648 | ₩29,052 | ₩29,239 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,480 | ₩29,802 | ₩28,978 | ₩29,668 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,579 | ₩31,377 | ₩30,418 | ₩30,901 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,882 | ₩30,043 | ₩29,052 | ₩30,016 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,655 | ₩30,338 | ₩29,454 | ₩30,217 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,191 | ₩30,727 | ₩29,306 | ₩29,427 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,926 | ₩28,831 | ₩27,725 | ₩28,770 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,221 | ₩28,703 | ₩28,073 | ₩28,663 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,685 | ₩28,341 | ₩27,403 | ₩28,194 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,730 | ₩28,810 | ₩27,779 | ₩28,087 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,452 | ₩26,881 | ₩26,164 | ₩26,854 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,256 | ₩27,578 | ₩26,975 | ₩27,256 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,769 | ₩26,358 | ₩25,594 | ₩26,238 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,095 | ₩27,524 | ₩26,760 | ₩27,202 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,117 | ₩26,948 | ₩25,862 | ₩26,613 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,305 | ₩26,412 | ₩25,541 | ₩25,675 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,313 | ₩25,501 | ₩24,998 | ₩25,259 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,358 | ₩26,559 | ₩25,795 | ₩25,996 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,712 | ₩27,899 | ₩27,269 | ₩27,564 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,283 | ₩27,430 | ₩26,680 | ₩26,854 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,269 | ₩27,846 | ₩26,881 | ₩27,363 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,243 | ₩27,256 | ₩26,854 | ₩27,068 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,015 | ₩27,377 | ₩26,640 | ₩27,176 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,395 | ₩28,489 | ₩27,491 | ₩27,752 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,467 | ₩29,949 | ₩29,261 | ₩29,467 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,971 | ₩29,815 | ₩28,636 | ₩29,601 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,712 | ₩28,087 | ₩26,546 | ₩26,693 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,117 | ₩26,599 | ₩25,869 | ₩26,291 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩25,983 | ₩26,479 | ₩25,782 | ₩26,358 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,070 | ₩26,526 | ₩25,487 | ₩25,876 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,581 | ₩26,063 | ₩25,447 | ₩25,836 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,501 | ₩25,547 | ₩24,790 | ₩25,112 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,867 | ₩27,055 | ₩26,063 | ₩26,546 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,385 | ₩27,939 | ₩26,197 | ₩27,323 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,884 | ₩25,541 | ₩24,455 | ₩25,085 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,415 | ₩26,506 | ₩24,408 | ₩25,836 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,764 | ₩24,857 | ₩24,187 | ₩24,388 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,264 | ₩26,358 | ₩25,058 | ₩25,688 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,011 | ₩26,445 | ₩24,911 | ₩26,331 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,015 | ₩23,665 | ₩22,867 | ₩23,558 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,308 | ₩24,341 | ₩23,290 | ₩23,584 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,589 | ₩25,125 | ₩24,529 | ₩24,978 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,402 | ₩24,757 | ₩24,147 | ₩24,723 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,898 | ₩25,494 | ₩24,375 | ₩24,589 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,192 | ₩25,554 | ₩24,589 | ₩25,286 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,038 | ₩26,264 | ₩24,911 | ₩25,929 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,166 | ₩25,273 | ₩24,040 | ₩24,268 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,192 | ₩25,286 | ₩24,083 | ₩24,764 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,675 | ₩25,943 | ₩25,219 | ₩25,474 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,661 | ₩27,229 | ₩25,501 | ₩26,921 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,717 | ₩26,519 | ₩24,710 | ₩26,037 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,264 | ₩26,649 | ₩23,102 | ₩23,611 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,859 | ₩28,154 | ₩26,264 | ₩27,444 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,239 | ₩29,601 | ₩26,753 | ₩29,132 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,346 | ₩30,378 | ₩29,300 | ₩29,400 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,586 | ₩34,948 | ₩33,340 | ₩33,876 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,918 | ₩37,011 | ₩34,827 | ₩35,457 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,271 | ₩38,459 | ₩37,735 | ₩38,124 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,038 | ₩38,311 | ₩36,770 | ₩38,244 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,529 | ₩37,346 | ₩36,388 | ₩36,717 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,199 | ₩38,211 | ₩36,603 | ₩37,212 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,641 | ₩37,681 | ₩36,763 | ₩37,172 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,628 | ₩38,820 | ₩36,261 | ₩38,338 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,820 | ₩39,041 | ₩37,681 | ₩37,990 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩41,969 | ₩42,024 | ₩41,172 | ₩41,701 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,666 | ₩42,733 | ₩41,467 | ₩41,621 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩41,996 | ₩43,135 | ₩41,882 | ₩42,867 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,933 | ₩40,804 | ₩39,631 | ₩40,589 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,887 | ₩39,812 | ₩38,874 | ₩39,276 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,129 | ₩39,792 | ₩38,653 | ₩38,861 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,928 | ₩39,691 | ₩38,579 | ₩39,289 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,388 | ₩40,536 | ₩39,517 | ₩39,678 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,862 | ₩41,876 | ₩40,268 | ₩41,031 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,919 | ₩41,340 | ₩39,651 | ₩41,058 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,365 | ₩39,892 | ₩38,191 | ₩39,490 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,043 | ₩38,083 | ₩37,400 | ₩37,601 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,534 | ₩38,057 | ₩37,253 | ₩37,387 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,072 | ₩37,494 | ₩36,824 | ₩37,011 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,675 | ₩37,688 | ₩36,596 | ₩37,078 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,011 | ₩37,346 | ₩36,502 | ₩37,132 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,226 | ₩37,775 | ₩36,690 | ₩37,547 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,673 | ₩38,874 | ₩37,467 | ₩37,628 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,400 | ₩38,164 | ₩37,132 | ₩37,909 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,467 | ₩37,909 | ₩35,088 | ₩35,149 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,199 | ₩38,298 | ₩35,269 | ₩35,658 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,065 | ₩37,621 | ₩36,810 | ₩37,279 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,557 | ₩39,792 | ₩36,596 | ₩37,011 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,804 | ₩41,080 | ₩38,526 | ₩38,941 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,274 | ₩40,911 | ₩39,772 | ₩40,750 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,063 | ₩43,631 | ₩41,768 | ₩42,425 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,330 | ₩42,974 | ₩39,182 | ₩42,063 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,745 | ₩40,174 | ₩38,914 | ₩39,651 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,196 | ₩39,919 | ₩37,735 | ₩38,217 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,321 | ₩40,777 | ₩38,773 | ₩39,732 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,861 | ₩39,919 | ₩38,633 | ₩39,691 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,140 | ₩38,351 | ₩36,060 | ₩37,681 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,631 | ₩35,804 | ₩34,365 | ₩34,854 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,082 | ₩39,169 | ₩38,057 | ₩38,365 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,078 | ₩38,485 | ₩36,703 | ₩38,258 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,810 | ₩37,373 | ₩36,073 | ₩37,025 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,350 | ₩37,715 | ₩35,176 | ₩37,561 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,439 | ₩35,457 | ₩33,795 | ₩34,586 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,030 | ₩38,136 | ₩35,189 | ₩35,752 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,231 | ₩39,209 | ₩36,221 | ₩37,132 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,552 | ₩40,036 | ₩38,278 | ₩39,410 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,356 | ₩40,509 | ₩37,298 | ₩37,909 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,544 | ₩41,112 | ₩39,209 | ₩39,638 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,283 | ₩43,859 | ₩39,758 | ₩39,946 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,051 | ₩45,092 | ₩42,546 | ₩43,149 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,596 | ₩44,596 | ₩43,236 | ₩43,390 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,507 | ₩45,567 | ₩44,247 | ₩45,051 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,750 | ₩43,845 | ₩40,288 | ₩43,765 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,425 | ₩42,479 | ₩40,951 | ₩41,701 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,150 | ₩43,939 | ₩41,876 | ₩43,564 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,113 | ₩45,252 | ₩39,457 | ₩40,549 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩46,968 | ₩47,182 | ₩44,917 | ₩45,212 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,629 | ₩49,252 | ₩47,973 | ₩49,031 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,201 | ₩48,201 | ₩46,358 | ₩46,499 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,787 | ₩50,854 | ₩48,455 | ₩49,286 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,288 | ₩52,703 | ₩50,792 | ₩51,001 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,569 | ₩53,460 | ₩52,046 | ₩52,958 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,050 | ₩50,131 | ₩48,790 | ₩49,581 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,536 | ₩49,608 | ₩48,040 | ₩48,710 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,629 | ₩48,911 | ₩47,678 | ₩48,000 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,031 | ₩51,912 | ₩48,603 | ₩50,452 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,840 | ₩51,108 | ₩49,474 | ₩50,264 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,691 | ₩48,576 | ₩46,840 | ₩48,308 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,041 | ₩51,350 | ₩48,569 | ₩48,817 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,497 | ₩51,832 | ₩49,581 | ₩50,264 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,822 | ₩52,542 | ₩49,206 | ₩51,832 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,778 | ₩53,956 | ₩51,497 | ₩53,695 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,088 | ₩55,437 | ₩49,849 | ₩50,398 | -8.51% | 1321.7만 |
|---|