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 | ₩31,878 | ₩31,985 | ₩31,623 | ₩31,663 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,361 | ₩32,441 | ₩30,765 | ₩31,489 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,736 | ₩32,964 | ₩32,441 | ₩32,857 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,641 | ₩34,855 | ₩34,305 | ₩34,413 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,802 | ₩34,916 | ₩34,265 | ₩34,641 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,231 | ₩35,499 | ₩33,943 | ₩34,144 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,372 | ₩34,748 | ₩34,211 | ₩34,574 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,855 | ₩35,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,185 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,043 | ₩35,056 | ₩34,165 | ₩34,453 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,426 | ₩34,835 | ₩33,941 | ₩34,238 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,560 | ₩34,708 | ₩34,171 | ₩34,493 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,051 | ₩34,654 | ₩33,876 | ₩34,520 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,761 | ₩34,869 | ₩33,755 | ₩34,292 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,123 | ₩35,378 | ₩34,788 | ₩35,231 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,030 | ₩35,539 | ₩34,721 | ₩35,351 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,052 | ₩33,890 | ₩32,039 | ₩33,769 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,355 | ₩31,757 | ₩31,100 | ₩31,328 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,684 | ₩31,087 | ₩30,295 | ₩30,765 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,704 | ₩31,717 | ₩30,135 | ₩30,912 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,052 | ₩32,642 | ₩31,905 | ₩32,495 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,972 | ₩34,111 | ₩31,851 | ₩32,522 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,953 | ₩31,643 | ₩30,892 | ₩31,502 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,160 | ₩32,260 | ₩31,489 | ₩31,516 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,569 | ₩32,066 | ₩31,207 | ₩31,757 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,335 | ₩31,516 | ₩31,087 | ₩31,422 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,926 | ₩32,347 | ₩30,926 | ₩32,227 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,564 | ₩30,966 | ₩30,376 | ₩30,631 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,301 | ₩31,469 | ₩30,517 | ₩30,953 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,368 | ₩31,878 | ₩31,207 | ₩31,757 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,025 | ₩32,361 | ₩30,825 | ₩31,194 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,039 | ₩32,468 | ₩31,784 | ₩31,999 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,328 | ₩31,811 | ₩31,167 | ₩31,637 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,462 | ₩31,851 | ₩31,248 | ₩31,543 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,106 | ₩32,425 | ₩31,430 | ₩31,637 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,537 | ₩31,151 | ₩30,322 | ₩30,899 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,276 | ₩30,188 | ₩28,874 | ₩29,746 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,784 | ₩27,077 | ₩24,676 | ₩26,916 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,220 | ₩24,596 | ₩24,210 | ₩24,488 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,274 | ₩24,495 | ₩24,254 | ₩24,395 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,912 | ₩24,138 | ₩23,825 | ₩24,046 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,113 | ₩24,254 | ₩23,818 | ₩24,140 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,381 | ₩24,401 | ₩23,999 | ₩24,033 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,100 | ₩24,187 | ₩23,697 | ₩24,059 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,381 | ₩24,408 | ₩23,872 | ₩24,019 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,649 | ₩24,743 | ₩24,368 | ₩24,529 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,234 | ₩24,542 | ₩24,207 | ₩24,408 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,885 | ₩24,636 | ₩23,711 | ₩24,515 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,885 | ₩24,059 | ₩23,737 | ₩23,965 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,536 | ₩23,967 | ₩23,476 | ₩23,898 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,126 | ₩24,140 | ₩23,603 | ₩23,872 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,582 | ₩24,743 | ₩24,435 | ₩24,569 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,301 | ₩24,703 | ₩24,073 | ₩24,126 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,033 | ₩24,623 | ₩23,711 | ₩24,529 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,931 | ₩25,260 | ₩24,515 | ₩24,891 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,845 | ₩23,865 | ₩23,603 | ₩23,805 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,247 | ₩24,381 | ₩23,872 | ₩23,952 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,529 | ₩24,998 | ₩24,529 | ₩24,582 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,743 | ₩24,824 | ₩24,462 | ₩24,582 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,858 | ₩24,502 | ₩23,657 | ₩24,260 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,174 | ₩23,697 | ₩23,027 | ₩23,536 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,059 | ₩24,173 | ₩23,798 | ₩23,939 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,716 | ₩24,797 | ₩24,307 | ₩24,569 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩24,006 | ₩24,113 | ₩23,751 | ₩23,979 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,571 | ₩22,785 | ₩22,343 | ₩22,651 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,906 | ₩23,121 | ₩22,665 | ₩22,893 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,235 | ₩22,437 | ₩22,088 | ₩22,316 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,155 | ₩22,289 | ₩21,853 | ₩22,222 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,598 | ₩23,121 | ₩22,457 | ₩22,852 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,115 | ₩23,033 | ₩22,054 | ₩22,893 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,458 | ₩21,994 | ₩21,404 | ₩21,699 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,117 | ₩20,800 | ₩20,023 | ₩20,613 | +2.47% | 209.8만 |
|---|
| 2026.06.30 | ₩19,875 | ₩20,157 | ₩19,741 | ₩20,157 | +1.42% | 183.2만 |
|---|
| 2026.06.29 | ₩20,063 | ₩20,854 | ₩19,842 | ₩20,707 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,540 | ₩20,304 | ₩19,486 | ₩20,063 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,814 | ₩20,854 | ₩19,526 | ₩19,848 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,028 | ₩21,189 | ₩19,800 | ₩20,170 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩21,015 | ₩21,323 | ₩20,968 | ₩21,176 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,463 | ₩22,671 | ₩22,028 | ₩22,088 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,302 | ₩22,329 | ₩21,303 | ₩21,739 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,396 | ₩22,879 | ₩22,034 | ₩22,115 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,973 | ₩23,033 | ₩22,463 | ₩22,879 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,188 | ₩23,577 | ₩23,000 | ₩23,214 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,230 | ₩21,565 | ₩21,069 | ₩21,230 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,988 | ₩21,572 | ₩20,800 | ₩21,431 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,841 | ₩21,243 | ₩20,666 | ₩20,747 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,270 | ₩21,377 | ₩20,559 | ₩21,109 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,525 | ₩21,726 | ₩21,350 | ₩21,471 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,209 | ₩21,364 | ₩19,634 | ₩20,049 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,437 | ₩22,846 | ₩22,336 | ₩22,611 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,764 | ₩23,897 | ₩22,872 | ₩22,973 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,186 | ₩25,199 | ₩23,965 | ₩24,314 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,146 | ₩25,548 | ₩24,904 | ₩25,494 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,427 | ₩26,031 | ₩25,159 | ₩25,669 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,266 | ₩25,816 | ₩25,025 | ₩25,615 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,312 | ₩26,433 | ₩25,977 | ₩26,151 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,916 | ₩27,238 | ₩26,150 | ₩26,379 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,090 | ₩27,130 | ₩26,192 | ₩26,286 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,970 | ₩27,412 | ₩26,782 | ₩27,265 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,063 | ₩27,345 | ₩26,902 | ₩27,224 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,809 | ₩27,063 | ₩26,661 | ₩26,889 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,251 | ₩27,265 | ₩26,446 | ₩27,037 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,592 | ₩28,606 | ₩28,069 | ₩28,297 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,767 | ₩29,538 | ₩28,579 | ₩29,263 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩29,021 | ₩29,062 | ₩28,431 | ₩28,726 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,075 | ₩29,115 | ₩28,713 | ₩29,088 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,638 | ₩29,853 | ₩29,316 | ₩29,799 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,928 | ₩29,544 | ₩28,886 | ₩29,491 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,598 | ₩29,598 | ₩29,008 | ₩29,223 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,322 | ₩30,389 | ₩29,766 | ₩29,907 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,456 | ₩30,550 | ₩30,027 | ₩30,215 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,772 | ₩30,322 | ₩29,645 | ₩30,000 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,370 | ₩29,618 | ₩29,263 | ₩29,370 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,713 | ₩28,941 | ₩28,579 | ₩28,780 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,357 | ₩29,363 | ₩28,244 | ₩28,404 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,901 | ₩29,330 | ₩28,767 | ₩29,290 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,451 | ₩29,645 | ₩28,834 | ₩29,129 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,585 | ₩29,652 | ₩29,290 | ₩29,558 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,558 | ₩29,839 | ₩29,068 | ₩29,451 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,678 | ₩30,845 | ₩30,349 | ₩30,523 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,357 | ₩29,672 | ₩29,075 | ₩29,263 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,504 | ₩29,826 | ₩29,001 | ₩29,692 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,604 | ₩31,402 | ₩30,443 | ₩30,926 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,907 | ₩30,067 | ₩29,075 | ₩30,041 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,679 | ₩30,363 | ₩29,477 | ₩30,242 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,215 | ₩30,751 | ₩29,330 | ₩29,451 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,949 | ₩28,854 | ₩27,747 | ₩28,793 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,244 | ₩28,726 | ₩28,096 | ₩28,686 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,707 | ₩28,364 | ₩27,425 | ₩28,217 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,753 | ₩28,834 | ₩27,801 | ₩28,109 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,473 | ₩26,902 | ₩26,185 | ₩26,876 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,278 | ₩27,600 | ₩26,996 | ₩27,278 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,789 | ₩26,379 | ₩25,615 | ₩26,259 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,117 | ₩27,546 | ₩26,782 | ₩27,224 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,138 | ₩26,970 | ₩25,883 | ₩26,634 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,326 | ₩26,433 | ₩25,561 | ₩25,695 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,333 | ₩25,521 | ₩25,018 | ₩25,280 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,379 | ₩26,581 | ₩25,816 | ₩26,017 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,734 | ₩27,922 | ₩27,291 | ₩27,586 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,305 | ₩27,452 | ₩26,701 | ₩26,876 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,291 | ₩27,868 | ₩26,902 | ₩27,385 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,265 | ₩27,278 | ₩26,876 | ₩27,090 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,037 | ₩27,399 | ₩26,661 | ₩27,198 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,418 | ₩28,512 | ₩27,513 | ₩27,774 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,491 | ₩29,974 | ₩29,284 | ₩29,491 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,995 | ₩29,839 | ₩28,659 | ₩29,625 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,734 | ₩28,109 | ₩26,567 | ₩26,715 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,138 | ₩26,621 | ₩25,890 | ₩26,312 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩26,004 | ₩26,500 | ₩25,803 | ₩26,379 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,091 | ₩26,547 | ₩25,508 | ₩25,897 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,602 | ₩26,084 | ₩25,467 | ₩25,856 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,521 | ₩25,568 | ₩24,810 | ₩25,132 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,889 | ₩27,077 | ₩26,084 | ₩26,567 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,406 | ₩27,962 | ₩26,219 | ₩27,345 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,904 | ₩25,561 | ₩24,475 | ₩25,105 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,435 | ₩26,527 | ₩24,428 | ₩25,856 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,784 | ₩24,877 | ₩24,207 | ₩24,408 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,286 | ₩26,379 | ₩25,079 | ₩25,709 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,032 | ₩26,467 | ₩24,931 | ₩26,353 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,033 | ₩23,684 | ₩22,886 | ₩23,577 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,328 | ₩24,361 | ₩23,308 | ₩23,603 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,609 | ₩25,146 | ₩24,549 | ₩24,998 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,421 | ₩24,777 | ₩24,167 | ₩24,743 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,918 | ₩25,514 | ₩24,395 | ₩24,609 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,213 | ₩25,575 | ₩24,609 | ₩25,307 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,058 | ₩26,286 | ₩24,931 | ₩25,950 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,186 | ₩25,293 | ₩24,059 | ₩24,287 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,213 | ₩25,307 | ₩24,102 | ₩24,784 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,695 | ₩25,964 | ₩25,240 | ₩25,494 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,682 | ₩27,251 | ₩25,521 | ₩26,943 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,737 | ₩26,540 | ₩24,730 | ₩26,058 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,286 | ₩26,670 | ₩23,121 | ₩23,630 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,881 | ₩28,177 | ₩26,286 | ₩27,466 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,263 | ₩29,625 | ₩26,775 | ₩29,156 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,370 | ₩30,403 | ₩29,323 | ₩29,424 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,614 | ₩34,976 | ₩33,367 | ₩33,903 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,947 | ₩37,041 | ₩34,855 | ₩35,486 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,302 | ₩38,490 | ₩37,765 | ₩38,154 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,068 | ₩38,342 | ₩36,800 | ₩38,275 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,558 | ₩37,376 | ₩36,418 | ₩36,746 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,229 | ₩38,241 | ₩36,632 | ₩37,242 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,671 | ₩37,712 | ₩36,793 | ₩37,202 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,658 | ₩38,852 | ₩36,290 | ₩38,369 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,852 | ₩39,073 | ₩37,712 | ₩38,020 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩42,003 | ₩42,058 | ₩41,205 | ₩41,735 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,701 | ₩42,768 | ₩41,500 | ₩41,655 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩42,030 | ₩43,170 | ₩41,916 | ₩42,902 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,965 | ₩40,836 | ₩39,663 | ₩40,622 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,919 | ₩39,844 | ₩38,905 | ₩39,308 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,160 | ₩39,824 | ₩38,684 | ₩38,892 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,959 | ₩39,723 | ₩38,610 | ₩39,321 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,421 | ₩40,568 | ₩39,549 | ₩39,710 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,896 | ₩41,909 | ₩40,300 | ₩41,064 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,951 | ₩41,373 | ₩39,683 | ₩41,091 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,396 | ₩39,925 | ₩38,221 | ₩39,522 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,074 | ₩38,114 | ₩37,430 | ₩37,631 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,564 | ₩38,087 | ₩37,283 | ₩37,417 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,102 | ₩37,524 | ₩36,853 | ₩37,041 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,705 | ₩37,718 | ₩36,625 | ₩37,108 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,041 | ₩37,376 | ₩36,532 | ₩37,162 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,256 | ₩37,806 | ₩36,719 | ₩37,578 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,704 | ₩38,905 | ₩37,497 | ₩37,658 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,430 | ₩38,195 | ₩37,162 | ₩37,940 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,497 | ₩37,940 | ₩35,117 | ₩35,177 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,229 | ₩38,329 | ₩35,298 | ₩35,687 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,095 | ₩37,651 | ₩36,840 | ₩37,309 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,589 | ₩39,824 | ₩36,625 | ₩37,041 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,836 | ₩41,113 | ₩38,557 | ₩38,972 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,307 | ₩40,944 | ₩39,804 | ₩40,783 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,097 | ₩43,666 | ₩41,802 | ₩42,459 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,361 | ₩43,009 | ₩39,214 | ₩42,097 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,777 | ₩40,206 | ₩38,946 | ₩39,683 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,227 | ₩39,951 | ₩37,765 | ₩38,248 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,354 | ₩40,810 | ₩38,805 | ₩39,764 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,892 | ₩39,951 | ₩38,664 | ₩39,723 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,169 | ₩38,382 | ₩36,089 | ₩37,712 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,660 | ₩35,833 | ₩34,393 | ₩34,882 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,113 | ₩39,200 | ₩38,087 | ₩38,396 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,108 | ₩38,516 | ₩36,733 | ₩38,288 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,840 | ₩37,403 | ₩36,102 | ₩37,055 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,378 | ₩37,745 | ₩35,204 | ₩37,591 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,466 | ₩35,486 | ₩33,823 | ₩34,614 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,060 | ₩38,166 | ₩35,217 | ₩35,781 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,262 | ₩39,241 | ₩36,250 | ₩37,162 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,583 | ₩40,068 | ₩38,309 | ₩39,442 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,388 | ₩40,541 | ₩37,328 | ₩37,940 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,576 | ₩41,145 | ₩39,241 | ₩39,670 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,318 | ₩43,894 | ₩39,790 | ₩39,978 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,088 | ₩45,128 | ₩42,580 | ₩43,183 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,632 | ₩44,632 | ₩43,271 | ₩43,425 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,544 | ₩45,604 | ₩44,283 | ₩45,088 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,783 | ₩43,881 | ₩40,320 | ₩43,800 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,459 | ₩42,513 | ₩40,984 | ₩41,735 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,184 | ₩43,975 | ₩41,909 | ₩43,599 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,149 | ₩45,289 | ₩39,489 | ₩40,582 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩47,006 | ₩47,220 | ₩44,954 | ₩45,249 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,669 | ₩49,292 | ₩48,011 | ₩49,071 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,239 | ₩48,239 | ₩46,395 | ₩46,536 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,828 | ₩50,895 | ₩48,494 | ₩49,326 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,330 | ₩52,745 | ₩50,833 | ₩51,042 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,611 | ₩53,503 | ₩52,088 | ₩53,000 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,090 | ₩50,172 | ₩48,829 | ₩49,621 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,575 | ₩49,648 | ₩48,078 | ₩48,749 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,669 | ₩48,950 | ₩47,716 | ₩48,038 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,071 | ₩51,954 | ₩48,642 | ₩50,492 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,881 | ₩51,150 | ₩49,513 | ₩50,305 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,730 | ₩48,615 | ₩46,878 | ₩48,347 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,082 | ₩51,391 | ₩48,608 | ₩48,856 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,538 | ₩51,874 | ₩49,621 | ₩50,305 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,862 | ₩52,585 | ₩49,245 | ₩51,874 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,820 | ₩53,999 | ₩51,538 | ₩53,738 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,133 | ₩55,481 | ₩49,889 | ₩50,439 | -8.51% | 1321.7만 |
|---|