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 | ₩31,882 | ₩31,989 | ₩31,627 | ₩31,667 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,365 | ₩32,445 | ₩30,769 | ₩31,493 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,740 | ₩32,968 | ₩32,445 | ₩32,861 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,645 | ₩34,859 | ₩34,309 | ₩34,417 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,806 | ₩34,920 | ₩34,269 | ₩34,645 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,235 | ₩35,503 | ₩33,947 | ₩34,148 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,376 | ₩34,752 | ₩34,216 | ₩34,578 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,859 | ₩35,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,189 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,047 | ₩35,061 | ₩34,169 | ₩34,457 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,430 | ₩34,839 | ₩33,945 | ₩34,242 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,564 | ₩34,712 | ₩34,175 | ₩34,497 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,055 | ₩34,658 | ₩33,880 | ₩34,524 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,765 | ₩34,873 | ₩33,760 | ₩34,296 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,128 | ₩35,382 | ₩34,792 | ₩35,235 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,034 | ₩35,543 | ₩34,725 | ₩35,356 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,056 | ₩33,894 | ₩32,043 | ₩33,773 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,359 | ₩31,761 | ₩31,104 | ₩31,332 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,688 | ₩31,090 | ₩30,299 | ₩30,769 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,707 | ₩31,721 | ₩30,138 | ₩30,916 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,056 | ₩32,646 | ₩31,909 | ₩32,499 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,976 | ₩34,115 | ₩31,855 | ₩32,526 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,956 | ₩31,647 | ₩30,896 | ₩31,506 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,163 | ₩32,264 | ₩31,493 | ₩31,520 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,573 | ₩32,070 | ₩31,211 | ₩31,761 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,339 | ₩31,520 | ₩31,090 | ₩31,426 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,929 | ₩32,351 | ₩30,929 | ₩32,230 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,567 | ₩30,970 | ₩30,380 | ₩30,634 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,305 | ₩31,473 | ₩30,520 | ₩30,956 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,372 | ₩31,882 | ₩31,211 | ₩31,761 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,029 | ₩32,365 | ₩30,829 | ₩31,198 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,043 | ₩32,472 | ₩31,788 | ₩32,002 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,332 | ₩31,815 | ₩31,171 | ₩31,640 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,466 | ₩31,855 | ₩31,251 | ₩31,546 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,110 | ₩32,429 | ₩31,434 | ₩31,640 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,540 | ₩31,155 | ₩30,326 | ₩30,903 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,280 | ₩30,192 | ₩28,877 | ₩29,749 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,786 | ₩27,080 | ₩24,679 | ₩26,919 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,223 | ₩24,599 | ₩24,212 | ₩24,491 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,277 | ₩24,498 | ₩24,257 | ₩24,398 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,915 | ₩24,141 | ₩23,827 | ₩24,049 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,116 | ₩24,257 | ₩23,821 | ₩24,143 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,384 | ₩24,404 | ₩24,002 | ₩24,035 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,102 | ₩24,190 | ₩23,700 | ₩24,062 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,384 | ₩24,411 | ₩23,874 | ₩24,022 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,652 | ₩24,746 | ₩24,371 | ₩24,532 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,237 | ₩24,545 | ₩24,210 | ₩24,411 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,888 | ₩24,639 | ₩23,713 | ₩24,518 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,888 | ₩24,062 | ₩23,740 | ₩23,968 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,539 | ₩23,970 | ₩23,479 | ₩23,901 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,129 | ₩24,143 | ₩23,606 | ₩23,874 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,585 | ₩24,746 | ₩24,438 | ₩24,572 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,304 | ₩24,706 | ₩24,076 | ₩24,129 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,035 | ₩24,626 | ₩23,713 | ₩24,532 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,934 | ₩25,263 | ₩24,518 | ₩24,894 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,848 | ₩23,868 | ₩23,606 | ₩23,807 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,250 | ₩24,384 | ₩23,874 | ₩23,955 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,532 | ₩25,001 | ₩24,532 | ₩24,585 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,746 | ₩24,827 | ₩24,465 | ₩24,585 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,861 | ₩24,505 | ₩23,660 | ₩24,263 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,177 | ₩23,700 | ₩23,029 | ₩23,539 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,062 | ₩24,176 | ₩23,801 | ₩23,941 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,719 | ₩24,800 | ₩24,310 | ₩24,572 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩24,009 | ₩24,116 | ₩23,754 | ₩23,982 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,573 | ₩22,788 | ₩22,345 | ₩22,654 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,909 | ₩23,123 | ₩22,667 | ₩22,895 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,238 | ₩22,439 | ₩22,091 | ₩22,319 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,158 | ₩22,292 | ₩21,856 | ₩22,225 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,600 | ₩23,123 | ₩22,459 | ₩22,855 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,117 | ₩23,036 | ₩22,057 | ₩22,895 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,460 | ₩21,997 | ₩21,407 | ₩21,702 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,119 | ₩20,803 | ₩20,025 | ₩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 | ₩20,857 | ₩19,844 | ₩20,709 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,542 | ₩20,307 | ₩19,489 | ₩20,065 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,816 | ₩20,857 | ₩19,529 | ₩19,851 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,031 | ₩21,192 | ₩19,802 | ₩20,173 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩21,018 | ₩21,326 | ₩20,971 | ₩21,178 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,466 | ₩22,674 | ₩22,030 | ₩22,091 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,305 | ₩22,332 | ₩21,306 | ₩21,742 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,399 | ₩22,882 | ₩22,037 | ₩22,117 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,976 | ₩23,036 | ₩22,466 | ₩22,882 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,190 | ₩23,579 | ₩23,003 | ₩23,217 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,232 | ₩21,567 | ₩21,071 | ₩21,232 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,991 | ₩21,574 | ₩20,803 | ₩21,433 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,843 | ₩21,246 | ₩20,669 | ₩20,749 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,272 | ₩21,380 | ₩20,562 | ₩21,111 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,527 | ₩21,728 | ₩21,353 | ₩21,474 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,212 | ₩21,366 | ₩19,636 | ₩20,052 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,439 | ₩22,848 | ₩22,339 | ₩22,614 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,767 | ₩23,900 | ₩22,875 | ₩22,976 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,189 | ₩25,202 | ₩23,968 | ₩24,317 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,149 | ₩25,551 | ₩24,907 | ₩25,497 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,430 | ₩26,034 | ₩25,162 | ₩25,672 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,269 | ₩25,819 | ₩25,028 | ₩25,618 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,316 | ₩26,436 | ₩25,980 | ₩26,155 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,919 | ₩27,241 | ₩26,153 | ₩26,383 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,093 | ₩27,134 | ₩26,195 | ₩26,289 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,973 | ₩27,415 | ₩26,785 | ₩27,268 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,067 | ₩27,348 | ₩26,906 | ₩27,228 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,812 | ₩27,067 | ₩26,664 | ₩26,892 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,254 | ₩27,268 | ₩26,450 | ₩27,040 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,596 | ₩28,609 | ₩28,073 | ₩28,301 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,770 | ₩29,541 | ₩28,582 | ₩29,266 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩29,025 | ₩29,065 | ₩28,435 | ₩28,730 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,079 | ₩29,119 | ₩28,716 | ₩29,092 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,642 | ₩29,856 | ₩29,320 | ₩29,803 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,931 | ₩29,548 | ₩28,889 | ₩29,494 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,602 | ₩29,602 | ₩29,011 | ₩29,226 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,326 | ₩30,393 | ₩29,769 | ₩29,910 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,460 | ₩30,554 | ₩30,031 | ₩30,219 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,776 | ₩30,326 | ₩29,649 | ₩30,004 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,374 | ₩29,622 | ₩29,266 | ₩29,374 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,716 | ₩28,944 | ₩28,582 | ₩28,783 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,360 | ₩29,367 | ₩28,247 | ₩28,408 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,904 | ₩29,333 | ₩28,770 | ₩29,293 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,454 | ₩29,649 | ₩28,837 | ₩29,132 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,588 | ₩29,655 | ₩29,293 | ₩29,561 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,561 | ₩29,843 | ₩29,072 | ₩29,454 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,681 | ₩30,849 | ₩30,353 | ₩30,527 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,360 | ₩29,675 | ₩29,079 | ₩29,266 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,508 | ₩29,830 | ₩29,005 | ₩29,695 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,608 | ₩31,406 | ₩30,447 | ₩30,929 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,910 | ₩30,071 | ₩29,079 | ₩30,044 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,682 | ₩30,366 | ₩29,481 | ₩30,245 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,219 | ₩30,755 | ₩29,333 | ₩29,454 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,952 | ₩28,857 | ₩27,751 | ₩28,797 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,247 | ₩28,730 | ₩28,099 | ₩28,690 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,710 | ₩28,368 | ₩27,429 | ₩28,220 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,757 | ₩28,837 | ₩27,804 | ₩28,113 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,476 | ₩26,906 | ₩26,188 | ₩26,879 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,281 | ₩27,603 | ₩27,000 | ₩27,281 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,792 | ₩26,383 | ₩25,618 | ₩26,262 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,120 | ₩27,549 | ₩26,785 | ₩27,228 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,141 | ₩26,973 | ₩25,886 | ₩26,637 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,329 | ₩26,436 | ₩25,564 | ₩25,699 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,336 | ₩25,524 | ₩25,021 | ₩25,283 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,383 | ₩26,584 | ₩25,819 | ₩26,020 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,737 | ₩27,925 | ₩27,295 | ₩27,590 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,308 | ₩27,456 | ₩26,704 | ₩26,879 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,295 | ₩27,871 | ₩26,906 | ₩27,389 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,268 | ₩27,281 | ₩26,879 | ₩27,093 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,040 | ₩27,402 | ₩26,664 | ₩27,201 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,421 | ₩28,515 | ₩27,516 | ₩27,777 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,494 | ₩29,977 | ₩29,288 | ₩29,494 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,998 | ₩29,843 | ₩28,663 | ₩29,628 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,737 | ₩28,113 | ₩26,570 | ₩26,718 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,141 | ₩26,624 | ₩25,893 | ₩26,316 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩26,007 | ₩26,503 | ₩25,806 | ₩26,383 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,094 | ₩26,550 | ₩25,511 | ₩25,900 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,605 | ₩26,088 | ₩25,471 | ₩25,859 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,524 | ₩25,571 | ₩24,813 | ₩25,135 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,892 | ₩27,080 | ₩26,088 | ₩26,570 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,409 | ₩27,965 | ₩26,222 | ₩27,348 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,907 | ₩25,564 | ₩24,478 | ₩25,108 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,438 | ₩26,530 | ₩24,431 | ₩25,859 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,786 | ₩24,880 | ₩24,210 | ₩24,411 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,289 | ₩26,383 | ₩25,082 | ₩25,712 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,035 | ₩26,470 | ₩24,934 | ₩26,356 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,036 | ₩23,687 | ₩22,889 | ₩23,579 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,330 | ₩24,364 | ₩23,311 | ₩23,606 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,612 | ₩25,149 | ₩24,552 | ₩25,001 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,424 | ₩24,780 | ₩24,170 | ₩24,746 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,921 | ₩25,517 | ₩24,398 | ₩24,612 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,216 | ₩25,578 | ₩24,612 | ₩25,310 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,061 | ₩26,289 | ₩24,934 | ₩25,953 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,189 | ₩25,296 | ₩24,062 | ₩24,290 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,216 | ₩25,310 | ₩24,105 | ₩24,786 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,699 | ₩25,967 | ₩25,243 | ₩25,497 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,685 | ₩27,254 | ₩25,524 | ₩26,946 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,740 | ₩26,544 | ₩24,733 | ₩26,061 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,289 | ₩26,674 | ₩23,123 | ₩23,633 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,885 | ₩28,180 | ₩26,289 | ₩27,469 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,266 | ₩29,628 | ₩26,778 | ₩29,159 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,374 | ₩30,406 | ₩29,327 | ₩29,427 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,618 | ₩34,980 | ₩33,371 | ₩33,907 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,952 | ₩37,046 | ₩34,859 | ₩35,490 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,306 | ₩38,494 | ₩37,770 | ₩38,159 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,072 | ₩38,347 | ₩36,804 | ₩38,280 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,563 | ₩37,381 | ₩36,422 | ₩36,751 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,233 | ₩38,246 | ₩36,637 | ₩37,247 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,676 | ₩37,716 | ₩36,797 | ₩37,207 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,663 | ₩38,856 | ₩36,294 | ₩38,373 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,856 | ₩39,078 | ₩37,716 | ₩38,025 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩42,008 | ₩42,063 | ₩41,210 | ₩41,740 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,706 | ₩42,773 | ₩41,505 | ₩41,660 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩42,035 | ₩43,175 | ₩41,921 | ₩42,907 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,970 | ₩40,841 | ₩39,668 | ₩40,627 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,923 | ₩39,849 | ₩38,910 | ₩39,312 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,165 | ₩39,829 | ₩38,689 | ₩38,897 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,964 | ₩39,728 | ₩38,615 | ₩39,326 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,426 | ₩40,573 | ₩39,554 | ₩39,715 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,901 | ₩41,914 | ₩40,305 | ₩41,069 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,956 | ₩41,378 | ₩39,688 | ₩41,096 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,400 | ₩39,929 | ₩38,226 | ₩39,527 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,078 | ₩38,119 | ₩37,435 | ₩37,636 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,569 | ₩38,092 | ₩37,287 | ₩37,421 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,106 | ₩37,528 | ₩36,858 | ₩37,046 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,710 | ₩37,723 | ₩36,630 | ₩37,113 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,046 | ₩37,381 | ₩36,536 | ₩37,166 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,260 | ₩37,810 | ₩36,724 | ₩37,582 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,709 | ₩38,910 | ₩37,502 | ₩37,663 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,435 | ₩38,199 | ₩37,166 | ₩37,944 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,502 | ₩37,944 | ₩35,121 | ₩35,181 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,233 | ₩38,333 | ₩35,302 | ₩35,691 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,099 | ₩37,656 | ₩36,844 | ₩37,314 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,594 | ₩39,829 | ₩36,630 | ₩37,046 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,841 | ₩41,118 | ₩38,561 | ₩38,977 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,312 | ₩40,949 | ₩39,809 | ₩40,788 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,102 | ₩43,671 | ₩41,807 | ₩42,464 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,366 | ₩43,014 | ₩39,218 | ₩42,102 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,782 | ₩40,211 | ₩38,950 | ₩39,688 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,232 | ₩39,956 | ₩37,770 | ₩38,253 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,359 | ₩40,815 | ₩38,809 | ₩39,768 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,897 | ₩39,956 | ₩38,669 | ₩39,728 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,174 | ₩38,387 | ₩36,093 | ₩37,716 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,664 | ₩35,837 | ₩34,397 | ₩34,886 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,118 | ₩39,205 | ₩38,092 | ₩38,400 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,113 | ₩38,521 | ₩36,737 | ₩38,293 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,844 | ₩37,408 | ₩36,107 | ₩37,059 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,382 | ₩37,750 | ₩35,208 | ₩37,596 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,470 | ₩35,490 | ₩33,827 | ₩34,618 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,065 | ₩38,171 | ₩35,221 | ₩35,785 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,266 | ₩39,245 | ₩36,254 | ₩37,166 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,588 | ₩40,073 | ₩38,313 | ₩39,446 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,393 | ₩40,546 | ₩37,333 | ₩37,944 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,581 | ₩41,150 | ₩39,245 | ₩39,674 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,323 | ₩43,899 | ₩39,795 | ₩39,983 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,093 | ₩45,133 | ₩42,585 | ₩43,189 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,637 | ₩44,637 | ₩43,276 | ₩43,430 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,549 | ₩45,610 | ₩44,288 | ₩45,093 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,788 | ₩43,886 | ₩40,325 | ₩43,806 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,464 | ₩42,518 | ₩40,989 | ₩41,740 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,189 | ₩43,980 | ₩41,914 | ₩43,604 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,154 | ₩45,294 | ₩39,493 | ₩40,587 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩47,011 | ₩47,226 | ₩44,959 | ₩45,254 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,674 | ₩49,298 | ₩48,017 | ₩49,077 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,245 | ₩48,245 | ₩46,401 | ₩46,542 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,834 | ₩50,901 | ₩48,500 | ₩49,332 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,336 | ₩52,752 | ₩50,839 | ₩51,048 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,618 | ₩53,510 | ₩52,095 | ₩53,007 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,096 | ₩50,178 | ₩48,835 | ₩49,627 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,580 | ₩49,653 | ₩48,084 | ₩48,755 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,674 | ₩48,956 | ₩47,722 | ₩48,044 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,077 | ₩51,960 | ₩48,648 | ₩50,498 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,887 | ₩51,156 | ₩49,519 | ₩50,311 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,735 | ₩48,621 | ₩46,884 | ₩48,352 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,089 | ₩51,397 | ₩48,614 | ₩48,862 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,545 | ₩51,880 | ₩49,627 | ₩50,311 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,868 | ₩52,591 | ₩49,251 | ₩51,880 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,826 | ₩54,006 | ₩51,545 | ₩53,744 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,139 | ₩55,488 | ₩49,895 | ₩50,445 | -8.51% | 1321.7만 |
|---|