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 | ₩31,856 | ₩31,963 | ₩31,601 | ₩31,641 | -0.67% | 151.3만 |
| 2026.10.08 | ₩32,338 | ₩32,419 | ₩30,744 | ₩31,467 | -2.69% | 427.3만 |
| 2026.10.07 | ₩32,714 | ₩32,941 | ₩32,419 | ₩32,834 | +0.37% | 268.3만 |
| 2026.10.06 | ₩34,617 | ₩34,831 | ₩34,282 | ₩34,389 | -0.66% | 146.3만 |
| 2026.10.05 | ₩34,777 | ₩34,891 | ₩34,241 | ₩34,617 | -0.46% | 182.6만 |
| 2026.10.02 | ₩35,206 | ₩35,474 | ₩33,920 | ₩34,121 | -3.08% | 339.7만 |
| 2026.10.01 | ₩34,349 | ₩34,724 | ₩34,188 | ₩34,550 | +0.59% | 202.6만 |
| 2026.09.30 | ₩34,831 | ₩34,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,161 |
| -1.92% |
| 280.8만 |
| 2026.09.29 | ₩35,019 | ₩35,032 | ₩34,141 | ₩34,429 | -1.68% | 168.1만 |
|---|
| 2026.09.28 | ₩34,402 | ₩34,811 | ₩33,917 | ₩34,215 | -0.55% | 167.3만 |
|---|
| 2026.09.25 | ₩34,536 | ₩34,684 | ₩34,148 | ₩34,469 | -0.19% | 209만 |
|---|
| 2026.09.24 | ₩34,027 | ₩34,630 | ₩33,853 | ₩34,496 | +1.38% | 250.6만 |
|---|
| 2026.09.23 | ₩34,737 | ₩34,844 | ₩33,732 | ₩34,268 | -1.35% | 430.2만 |
|---|
| 2026.09.22 | ₩35,099 | ₩35,354 | ₩34,764 | ₩35,206 | +0.31% | 243.8만 |
|---|
| 2026.09.21 | ₩35,005 | ₩35,515 | ₩34,697 | ₩35,327 | +0.92% | 351.1만 |
|---|
| 2026.09.18 | ₩32,030 | ₩33,866 | ₩32,017 | ₩33,745 | +5.36% | 435.6만 |
|---|
| 2026.09.17 | ₩31,333 | ₩31,735 | ₩31,079 | ₩31,306 | -0.09% | 184.9만 |
|---|
| 2026.09.16 | ₩30,663 | ₩31,065 | ₩30,274 | ₩30,744 | +0.26% | 332.6만 |
|---|
| 2026.09.15 | ₩31,682 | ₩31,695 | ₩30,114 | ₩30,891 | -2.50% | 754.1만 |
|---|
| 2026.09.14 | ₩32,030 | ₩32,620 | ₩31,883 | ₩32,472 | +1.38% | 428만 |
|---|
| 2026.09.11 | ₩31,950 | ₩34,087 | ₩31,829 | ₩32,499 | +1.72% | 847.1만 |
|---|
| 2026.09.10 | ₩30,931 | ₩31,621 | ₩30,871 | ₩31,481 | +1.78% | 217.7만 |
|---|
| 2026.09.09 | ₩32,137 | ₩32,238 | ₩31,467 | ₩31,494 | -2.00% | 172.9만 |
|---|
| 2026.09.08 | ₩31,548 | ₩32,043 | ₩31,186 | ₩31,735 | +0.59% | 281.8만 |
|---|
| 2026.09.04 | ₩31,313 | ₩31,494 | ₩31,065 | ₩31,400 | +0.28% | 376.3만 |
|---|
| 2026.09.03 | ₩30,904 | ₩32,325 | ₩30,904 | ₩32,204 | +4.21% | 357만 |
|---|
| 2026.09.02 | ₩30,542 | ₩30,945 | ₩30,355 | ₩30,609 | +0.22% | 168.9만 |
|---|
| 2026.09.01 | ₩31,280 | ₩31,447 | ₩30,496 | ₩30,931 | -1.11% | 211.1만 |
|---|
| 2026.08.31 | ₩31,347 | ₩31,856 | ₩31,186 | ₩31,735 | +1.24% | 222.9만 |
|---|
| 2026.08.28 | ₩32,003 | ₩32,338 | ₩30,804 | ₩31,172 | -2.60% | 528.3만 |
|---|
| 2026.08.27 | ₩32,017 | ₩32,446 | ₩31,762 | ₩31,976 | -0.13% | 310.8만 |
|---|
| 2026.08.26 | ₩31,306 | ₩31,789 | ₩31,146 | ₩31,615 | +0.98% | 425.9만 |
|---|
| 2026.08.25 | ₩31,440 | ₩31,829 | ₩31,226 | ₩31,521 | +0.26% | 242.4만 |
|---|
| 2026.08.24 | ₩32,084 | ₩32,403 | ₩31,408 | ₩31,615 | -1.46% | 565.9만 |
|---|
| 2026.08.21 | ₩30,516 | ₩31,129 | ₩30,301 | ₩30,878 | +1.19% | 667.1만 |
|---|
| 2026.08.20 | ₩29,256 | ₩30,167 | ₩28,854 | ₩29,725 | +1.60% | 852.4만 |
|---|
| 2026.08.19 | ₩24,766 | ₩27,058 | ₩24,659 | ₩26,897 | +8.60% | 798만 |
|---|
| 2026.08.18 | ₩24,203 | ₩24,579 | ₩24,193 | ₩24,472 | +1.11% | 112.6만 |
|---|
| 2026.08.17 | ₩24,257 | ₩24,478 | ₩24,237 | ₩24,378 | +0.50% | 133.4만 |
|---|
| 2026.08.14 | ₩23,895 | ₩24,122 | ₩23,808 | ₩24,029 | +0.56% | 143.3만 |
|---|
| 2026.08.13 | ₩24,096 | ₩24,237 | ₩23,801 | ₩24,123 | +0.11% | 124.3만 |
|---|
| 2026.08.12 | ₩24,364 | ₩24,384 | ₩23,982 | ₩24,016 | -1.43% | 136.8만 |
|---|
| 2026.08.11 | ₩24,083 | ₩24,170 | ₩23,681 | ₩24,043 | -0.17% | 223.3만 |
|---|
| 2026.08.10 | ₩24,364 | ₩24,391 | ₩23,855 | ₩24,002 | -1.49% | 277.6만 |
|---|
| 2026.08.07 | ₩24,632 | ₩24,726 | ₩24,351 | ₩24,512 | -0.49% | 192.3만 |
|---|
| 2026.08.06 | ₩24,217 | ₩24,525 | ₩24,190 | ₩24,391 | +0.72% | 201.5만 |
|---|
| 2026.08.05 | ₩23,868 | ₩24,619 | ₩23,694 | ₩24,498 | +2.64% | 217.9만 |
|---|
| 2026.08.04 | ₩23,868 | ₩24,043 | ₩23,721 | ₩23,949 | +0.34% | 140.5만 |
|---|
| 2026.08.03 | ₩23,520 | ₩23,950 | ₩23,460 | ₩23,882 | +1.54% | 125만 |
|---|
| 2026.07.31 | ₩24,110 | ₩24,123 | ₩23,587 | ₩23,855 | -1.06% | 211.8만 |
|---|
| 2026.07.30 | ₩24,565 | ₩24,726 | ₩24,418 | ₩24,552 | -0.05% | 107.1만 |
|---|
| 2026.07.29 | ₩24,284 | ₩24,686 | ₩24,056 | ₩24,110 | -0.72% | 165만 |
|---|
| 2026.07.28 | ₩24,016 | ₩24,606 | ₩23,694 | ₩24,512 | +2.06% | 172.1만 |
|---|
| 2026.07.27 | ₩24,914 | ₩25,242 | ₩24,498 | ₩24,874 | -0.16% | 163.8만 |
|---|
| 2026.07.24 | ₩23,828 | ₩23,848 | ₩23,587 | ₩23,788 | -0.17% | 147.5만 |
|---|
| 2026.07.23 | ₩24,230 | ₩24,364 | ₩23,855 | ₩23,935 | -1.22% | 195.8만 |
|---|
| 2026.07.22 | ₩24,512 | ₩24,981 | ₩24,512 | ₩24,565 | +0.22% | 259.8만 |
|---|
| 2026.07.21 | ₩24,726 | ₩24,807 | ₩24,445 | ₩24,565 | -0.65% | 178.1만 |
|---|
| 2026.07.20 | ₩23,842 | ₩24,485 | ₩23,641 | ₩24,244 | +1.69% | 148.6만 |
|---|
| 2026.07.17 | ₩23,158 | ₩23,681 | ₩23,011 | ₩23,520 | +1.56% | 155.7만 |
|---|
| 2026.07.16 | ₩24,043 | ₩24,157 | ₩23,781 | ₩23,922 | -0.50% | 117.5만 |
|---|
| 2026.07.15 | ₩24,699 | ₩24,780 | ₩24,291 | ₩24,552 | -0.60% | 181.7만 |
|---|
| 2026.07.14 | ₩23,989 | ₩24,096 | ₩23,734 | ₩23,962 | -0.11% | 313.2만 |
|---|
| 2026.07.13 | ₩22,555 | ₩22,769 | ₩22,327 | ₩22,635 | +0.36% | 142.7만 |
|---|
| 2026.07.10 | ₩22,890 | ₩23,105 | ₩22,649 | ₩22,877 | -0.06% | 225.3만 |
|---|
| 2026.07.09 | ₩22,220 | ₩22,421 | ₩22,073 | ₩22,300 | +0.36% | 135.2만 |
|---|
| 2026.07.08 | ₩22,140 | ₩22,274 | ₩21,838 | ₩22,207 | +0.30% | 299.7만 |
|---|
| 2026.07.07 | ₩22,582 | ₩23,105 | ₩22,441 | ₩22,836 | +1.13% | 213.8만 |
|---|
| 2026.07.06 | ₩22,099 | ₩23,017 | ₩22,039 | ₩22,877 | +3.52% | 296만 |
|---|
| 2026.07.02 | ₩21,443 | ₩21,979 | ₩21,389 | ₩21,684 | +1.13% | 212.7만 |
|---|
| 2026.07.01 | ₩20,103 | ₩20,786 | ₩20,009 | ₩20,598 | +2.47% | 209.8만 |
|---|
| 2026.06.30 | ₩19,861 | ₩20,143 | ₩19,727 | ₩20,143 | +1.42% | 183.2만 |
|---|
| 2026.06.29 | ₩20,049 | ₩20,840 | ₩19,828 | ₩20,692 | +3.21% | 292.5만 |
|---|
| 2026.06.26 | ₩19,526 | ₩20,290 | ₩19,473 | ₩20,049 | +2.68% | 388만 |
|---|
| 2026.06.25 | ₩20,799 | ₩20,840 | ₩19,513 | ₩19,835 | -4.64% | 326.3만 |
|---|
| 2026.06.24 | ₩21,014 | ₩21,175 | ₩19,786 | ₩20,156 | -4.08% | 354.1만 |
|---|
| 2026.06.23 | ₩21,000 | ₩21,309 | ₩20,954 | ₩21,161 | +0.77% | 233.7만 |
|---|
| 2026.06.22 | ₩22,448 | ₩22,656 | ₩22,012 | ₩22,073 | -1.67% | 187.5만 |
|---|
| 2026.06.18 | ₩22,287 | ₩22,314 | ₩21,289 | ₩21,724 | -2.53% | 266.1만 |
|---|
| 2026.06.17 | ₩22,381 | ₩22,863 | ₩22,019 | ₩22,099 | -1.26% | 279.7만 |
|---|
| 2026.06.16 | ₩22,957 | ₩23,017 | ₩22,448 | ₩22,863 | -0.41% | 227.4만 |
|---|
| 2026.06.15 | ₩23,172 | ₩23,560 | ₩22,984 | ₩23,198 | +0.12% | 322.9만 |
|---|
| 2026.06.12 | ₩21,215 | ₩21,550 | ₩21,054 | ₩21,215 | 0.00% | 295.2만 |
|---|
| 2026.06.11 | ₩20,974 | ₩21,557 | ₩20,786 | ₩21,416 | +2.11% | 397.4만 |
|---|
| 2026.06.10 | ₩20,826 | ₩21,228 | ₩20,652 | ₩20,732 | -0.45% | 259만 |
|---|
| 2026.06.09 | ₩21,255 | ₩21,362 | ₩20,545 | ₩21,094 | -0.76% | 477.1만 |
|---|
| 2026.06.08 | ₩21,510 | ₩21,711 | ₩21,336 | ₩21,456 | -0.25% | 298.1만 |
|---|
| 2026.06.05 | ₩21,195 | ₩21,349 | ₩19,620 | ₩20,036 | -5.47% | 1096.7만 |
|---|
| 2026.06.04 | ₩22,421 | ₩22,830 | ₩22,321 | ₩22,595 | +0.78% | 374.5만 |
|---|
| 2026.06.03 | ₩23,748 | ₩23,880 | ₩22,857 | ₩22,957 | -3.33% | 353.4만 |
|---|
| 2026.06.02 | ₩25,168 | ₩25,182 | ₩23,949 | ₩24,297 | -3.46% | 522.4만 |
|---|
| 2026.06.01 | ₩25,128 | ₩25,530 | ₩24,887 | ₩25,477 | +1.39% | 318.4만 |
|---|
| 2026.05.29 | ₩25,410 | ₩26,013 | ₩25,142 | ₩25,651 | +0.95% | 349.6만 |
|---|
| 2026.05.28 | ₩25,249 | ₩25,798 | ₩25,008 | ₩25,597 | +1.38% | 352만 |
|---|
| 2026.05.27 | ₩26,294 | ₩26,415 | ₩25,959 | ₩26,133 | -0.61% | 203.9만 |
|---|
| 2026.05.26 | ₩26,897 | ₩27,219 | ₩26,132 | ₩26,361 | -1.99% | 314.3만 |
|---|
| 2026.05.22 | ₩27,071 | ₩27,112 | ₩26,174 | ₩26,267 | -2.97% | 302.2만 |
|---|
| 2026.05.21 | ₩26,951 | ₩27,393 | ₩26,763 | ₩27,246 | +1.09% | 165.2만 |
|---|
| 2026.05.20 | ₩27,045 | ₩27,326 | ₩26,884 | ₩27,205 | +0.59% | 151.6만 |
|---|
| 2026.05.19 | ₩26,790 | ₩27,045 | ₩26,643 | ₩26,870 | +0.30% | 155.7만 |
|---|
| 2026.05.18 | ₩27,232 | ₩27,246 | ₩26,428 | ₩27,018 | -0.79% | 454.5만 |
|---|
| 2026.05.15 | ₩28,572 | ₩28,586 | ₩28,050 | ₩28,278 | -1.03% | 221.8만 |
|---|
| 2026.05.14 | ₩28,747 | ₩29,517 | ₩28,559 | ₩29,243 | +1.72% | 231.6만 |
|---|
| 2026.05.13 | ₩29,001 | ₩29,041 | ₩28,412 | ₩28,706 | -1.02% | 156만 |
|---|
| 2026.05.12 | ₩29,055 | ₩29,095 | ₩28,693 | ₩29,068 | +0.05% | 210.2만 |
|---|
| 2026.05.11 | ₩29,618 | ₩29,832 | ₩29,296 | ₩29,779 | +0.54% | 183.7만 |
|---|
| 2026.05.08 | ₩28,907 | ₩29,524 | ₩28,866 | ₩29,470 | +1.95% | 168.8만 |
|---|
| 2026.05.07 | ₩29,578 | ₩29,578 | ₩28,988 | ₩29,202 | -1.27% | 264.6만 |
|---|
| 2026.05.06 | ₩30,301 | ₩30,368 | ₩29,745 | ₩29,886 | -1.37% | 207.5만 |
|---|
| 2026.05.05 | ₩30,435 | ₩30,529 | ₩30,006 | ₩30,194 | -0.79% | 203.9만 |
|---|
| 2026.05.04 | ₩29,752 | ₩30,301 | ₩29,624 | ₩29,980 | +0.77% | 264.7만 |
|---|
| 2026.05.01 | ₩29,350 | ₩29,598 | ₩29,243 | ₩29,350 | 0.00% | 241.4만 |
|---|
| 2026.04.30 | ₩28,693 | ₩28,921 | ₩28,559 | ₩28,760 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩29,336 | ₩29,343 | ₩28,224 | ₩28,385 | -3.24% | 241.4만 |
|---|
| 2026.04.28 | ₩28,881 | ₩29,310 | ₩28,747 | ₩29,269 | +1.35% | 118.4만 |
|---|
| 2026.04.27 | ₩29,430 | ₩29,624 | ₩28,814 | ₩29,108 | -1.09% | 249만 |
|---|
| 2026.04.24 | ₩29,564 | ₩29,631 | ₩29,269 | ₩29,537 | -0.09% | 237.6만 |
|---|
| 2026.04.23 | ₩29,537 | ₩29,819 | ₩29,048 | ₩29,430 | -0.36% | 306.6만 |
|---|
| 2026.04.22 | ₩30,656 | ₩30,824 | ₩30,328 | ₩30,502 | -0.50% | 300.5만 |
|---|
| 2026.04.21 | ₩29,336 | ₩29,651 | ₩29,055 | ₩29,243 | -0.32% | 306.4만 |
|---|
| 2026.04.20 | ₩29,484 | ₩29,805 | ₩28,981 | ₩29,671 | +0.64% | 393.5만 |
|---|
| 2026.04.17 | ₩30,583 | ₩31,380 | ₩30,422 | ₩30,904 | +1.05% | 445.5만 |
|---|
| 2026.04.16 | ₩29,886 | ₩30,047 | ₩29,055 | ₩30,020 | +0.45% | 368.1만 |
|---|
| 2026.04.15 | ₩29,658 | ₩30,341 | ₩29,457 | ₩30,221 | +1.90% | 279.5만 |
|---|
| 2026.04.14 | ₩30,194 | ₩30,730 | ₩29,310 | ₩29,430 | -2.53% | 433.2만 |
|---|
| 2026.04.13 | ₩27,929 | ₩28,834 | ₩27,728 | ₩28,773 | +3.02% | 380만 |
|---|
| 2026.04.10 | ₩28,224 | ₩28,706 | ₩28,077 | ₩28,666 | +1.57% | 327.8만 |
|---|
| 2026.04.09 | ₩27,688 | ₩28,345 | ₩27,406 | ₩28,197 | +1.84% | 218.5만 |
|---|
| 2026.04.08 | ₩28,733 | ₩28,814 | ₩27,782 | ₩28,090 | -2.24% | 322.4만 |
|---|
| 2026.04.07 | ₩26,455 | ₩26,884 | ₩26,167 | ₩26,857 | +1.52% | 433.7만 |
|---|
| 2026.04.06 | ₩27,259 | ₩27,581 | ₩26,978 | ₩27,259 | 0.00% | 432만 |
|---|
| 2026.04.02 | ₩25,771 | ₩26,361 | ₩25,597 | ₩26,241 | +1.82% | 356.2만 |
|---|
| 2026.04.01 | ₩27,098 | ₩27,527 | ₩26,763 | ₩27,205 | +0.40% | 354.7만 |
|---|
| 2026.03.31 | ₩26,120 | ₩26,951 | ₩25,865 | ₩26,616 | +1.90% | 498.2만 |
|---|
| 2026.03.30 | ₩26,308 | ₩26,415 | ₩25,544 | ₩25,678 | -2.39% | 414.9만 |
|---|
| 2026.03.27 | ₩25,316 | ₩25,503 | ₩25,001 | ₩25,262 | -0.21% | 514.3만 |
|---|
| 2026.03.26 | ₩26,361 | ₩26,562 | ₩25,798 | ₩25,999 | -1.37% | 411.8만 |
|---|
| 2026.03.25 | ₩27,715 | ₩27,902 | ₩27,272 | ₩27,567 | -0.53% | 184.1만 |
|---|
| 2026.03.24 | ₩27,286 | ₩27,433 | ₩26,683 | ₩26,857 | -1.57% | 450.2만 |
|---|
| 2026.03.23 | ₩27,272 | ₩27,849 | ₩26,884 | ₩27,366 | +0.34% | 489.8만 |
|---|
| 2026.03.20 | ₩27,246 | ₩27,259 | ₩26,857 | ₩27,071 | -0.64% | 385.7만 |
|---|
| 2026.03.19 | ₩27,018 | ₩27,380 | ₩26,643 | ₩27,179 | +0.60% | 621.6만 |
|---|
| 2026.03.18 | ₩28,398 | ₩28,492 | ₩27,494 | ₩27,755 | -2.27% | 651.4만 |
|---|
| 2026.03.17 | ₩29,470 | ₩29,953 | ₩29,264 | ₩29,470 | 0.00% | 585.8만 |
|---|
| 2026.03.16 | ₩28,974 | ₩29,819 | ₩28,639 | ₩29,604 | +2.17% | 1051.3만 |
|---|
| 2026.03.13 | ₩27,715 | ₩28,090 | ₩26,549 | ₩26,696 | -3.68% | 855.6만 |
|---|
| 2026.03.12 | ₩26,120 | ₩26,602 | ₩25,872 | ₩26,294 | +0.67% | 472.4만 |
|---|
| 2026.03.11 | ₩25,986 | ₩26,482 | ₩25,785 | ₩26,361 | +1.44% | 520.9만 |
|---|
| 2026.03.10 | ₩26,073 | ₩26,529 | ₩25,490 | ₩25,879 | -0.75% | 639.3만 |
|---|
| 2026.03.09 | ₩25,584 | ₩26,066 | ₩25,450 | ₩25,838 | +1.00% | 678.7만 |
|---|
| 2026.03.06 | ₩25,503 | ₩25,550 | ₩24,793 | ₩25,115 | -1.52% | 525.8만 |
|---|
| 2026.03.05 | ₩26,870 | ₩27,058 | ₩26,066 | ₩26,549 | -1.20% | 760.5만 |
|---|
| 2026.03.04 | ₩26,388 | ₩27,943 | ₩26,200 | ₩27,326 | +3.56% | 1872.7만 |
|---|
| 2026.03.03 | ₩24,887 | ₩25,544 | ₩24,458 | ₩25,088 | +0.81% | 741.6만 |
|---|
| 2026.03.02 | ₩24,418 | ₩26,509 | ₩24,411 | ₩25,838 | +5.82% | 1032.3만 |
|---|
| 2026.02.27 | ₩24,766 | ₩24,860 | ₩24,190 | ₩24,391 | -1.52% | 464.6만 |
|---|
| 2026.02.26 | ₩26,267 | ₩26,361 | ₩25,061 | ₩25,691 | -2.19% | 658.2만 |
|---|
| 2026.02.25 | ₩25,014 | ₩26,448 | ₩24,914 | ₩26,334 | +5.28% | 731.2만 |
|---|
| 2026.02.24 | ₩23,017 | ₩23,667 | ₩22,870 | ₩23,560 | +2.36% | 432.3만 |
|---|
| 2026.02.23 | ₩24,311 | ₩24,344 | ₩23,292 | ₩23,587 | -2.98% | 636.4만 |
|---|
| 2026.02.20 | ₩24,592 | ₩25,128 | ₩24,532 | ₩24,981 | +1.58% | 571.8만 |
|---|
| 2026.02.19 | ₩24,404 | ₩24,760 | ₩24,150 | ₩24,726 | +1.32% | 564.4만 |
|---|
| 2026.02.18 | ₩24,900 | ₩25,497 | ₩24,378 | ₩24,592 | -1.24% | 697만 |
|---|
| 2026.02.17 | ₩25,195 | ₩25,557 | ₩24,592 | ₩25,289 | +0.37% | 835.7만 |
|---|
| 2026.02.13 | ₩25,041 | ₩26,267 | ₩24,914 | ₩25,932 | +3.56% | 1164.4만 |
|---|
| 2026.02.12 | ₩25,168 | ₩25,276 | ₩24,043 | ₩24,270 | -3.57% | 1046.3만 |
|---|
| 2026.02.11 | ₩25,195 | ₩25,289 | ₩24,086 | ₩24,766 | -1.70% | 1583.8만 |
|---|
| 2026.02.10 | ₩25,678 | ₩25,946 | ₩25,222 | ₩25,477 | -0.78% | 735.5만 |
|---|
| 2026.02.09 | ₩25,664 | ₩27,232 | ₩25,503 | ₩26,924 | +4.91% | 1301.3만 |
|---|
| 2026.02.06 | ₩24,719 | ₩26,522 | ₩24,713 | ₩26,040 | +5.34% | 1205.2만 |
|---|
| 2026.02.05 | ₩26,267 | ₩26,652 | ₩23,105 | ₩23,614 | -10.10% | 1940.6만 |
|---|
| 2026.02.04 | ₩27,862 | ₩28,157 | ₩26,267 | ₩27,447 | -1.49% | 2787.3만 |
|---|
| 2026.02.03 | ₩29,243 | ₩29,604 | ₩26,756 | ₩29,135 | -0.37% | 1441.6만 |
|---|
| 2026.02.02 | ₩29,350 | ₩30,382 | ₩29,303 | ₩29,403 | +0.18% | 1469만 |
|---|
| 2026.01.30 | ₩34,590 | ₩34,952 | ₩33,343 | ₩33,879 | -2.05% | 1318.3만 |
|---|
| 2026.01.29 | ₩36,922 | ₩37,015 | ₩34,831 | ₩35,461 | -3.96% | 1306.3만 |
|---|
| 2026.01.28 | ₩38,275 | ₩38,463 | ₩37,739 | ₩38,128 | -0.39% | 724.7만 |
|---|
| 2026.01.27 | ₩37,042 | ₩38,315 | ₩36,774 | ₩38,248 | +3.26% | 960.2만 |
|---|
| 2026.01.26 | ₩36,533 | ₩37,351 | ₩36,392 | ₩36,721 | +0.51% | 751.4만 |
|---|
| 2026.01.23 | ₩37,203 | ₩38,215 | ₩36,607 | ₩37,217 | +0.04% | 1023.2만 |
|---|
| 2026.01.22 | ₩37,645 | ₩37,686 | ₩36,768 | ₩37,176 | -1.25% | 967.5만 |
|---|
| 2026.01.21 | ₩37,632 | ₩38,825 | ₩36,265 | ₩38,342 | +1.89% | 1496.1만 |
|---|
| 2026.01.20 | ₩38,825 | ₩39,046 | ₩37,686 | ₩37,994 | -2.14% | 969만 |
|---|
| 2026.01.16 | ₩41,974 | ₩42,029 | ₩41,177 | ₩41,706 | -0.64% | 598만 |
|---|
| 2026.01.15 | ₩42,671 | ₩42,738 | ₩41,472 | ₩41,626 | -2.45% | 833.7만 |
|---|
| 2026.01.14 | ₩42,001 | ₩43,140 | ₩41,887 | ₩42,872 | +2.07% | 1444.7만 |
|---|
| 2026.01.13 | ₩39,937 | ₩40,808 | ₩39,636 | ₩40,594 | +1.64% | 912.9만 |
|---|
| 2026.01.12 | ₩38,892 | ₩39,816 | ₩38,878 | ₩39,280 | +1.00% | 515.4만 |
|---|
| 2026.01.09 | ₩39,133 | ₩39,796 | ₩38,657 | ₩38,865 | -0.68% | 632.8만 |
|---|
| 2026.01.08 | ₩38,932 | ₩39,696 | ₩38,583 | ₩39,294 | +0.93% | 628.3만 |
|---|
| 2026.01.07 | ₩40,393 | ₩40,540 | ₩39,522 | ₩39,682 | -1.76% | 634.1만 |
|---|
| 2026.01.06 | ₩41,867 | ₩41,880 | ₩40,272 | ₩41,036 | -1.98% | 863.7만 |
|---|
| 2026.01.05 | ₩39,924 | ₩41,344 | ₩39,656 | ₩41,063 | +2.85% | 1110.7만 |
|---|
| 2026.01.02 | ₩38,369 | ₩39,897 | ₩38,195 | ₩39,495 | +2.93% | 1394.6만 |
|---|
| 2025.12.31 | ₩38,047 | ₩38,088 | ₩37,404 | ₩37,605 | -1.16% | 567.9만 |
|---|
| 2025.12.30 | ₩37,538 | ₩38,061 | ₩37,257 | ₩37,391 | -0.39% | 643만 |
|---|
| 2025.12.29 | ₩37,076 | ₩37,498 | ₩36,828 | ₩37,015 | -0.16% | 528.4만 |
|---|
| 2025.12.26 | ₩37,679 | ₩37,692 | ₩36,600 | ₩37,083 | -1.58% | 597.1만 |
|---|
| 2025.12.24 | ₩37,015 | ₩37,351 | ₩36,506 | ₩37,136 | +0.33% | 362.7만 |
|---|
| 2025.12.23 | ₩37,230 | ₩37,779 | ₩36,694 | ₩37,552 | +0.86% | 698.2만 |
|---|
| 2025.12.22 | ₩38,677 | ₩38,878 | ₩37,471 | ₩37,632 | -2.70% | 739.1만 |
|---|
| 2025.12.19 | ₩37,404 | ₩38,168 | ₩37,136 | ₩37,913 | +1.36% | 984.7만 |
|---|
| 2025.12.18 | ₩37,471 | ₩37,913 | ₩35,092 | ₩35,153 | -6.19% | 1164.5만 |
|---|
| 2025.12.17 | ₩37,203 | ₩38,302 | ₩35,273 | ₩35,662 | -4.14% | 1166.5만 |
|---|
| 2025.12.16 | ₩37,069 | ₩37,625 | ₩36,814 | ₩37,284 | +0.58% | 596.6만 |
|---|
| 2025.12.15 | ₩39,562 | ₩39,796 | ₩36,600 | ₩37,015 | -6.44% | 990.7만 |
|---|
| 2025.12.12 | ₩40,808 | ₩41,084 | ₩38,530 | ₩38,945 | -4.56% | 1068.7만 |
|---|
| 2025.12.11 | ₩40,279 | ₩40,915 | ₩39,776 | ₩40,755 | +1.18% | 703.9만 |
|---|
| 2025.12.10 | ₩42,068 | ₩43,636 | ₩41,773 | ₩42,430 | +0.86% | 959만 |
|---|
| 2025.12.09 | ₩39,334 | ₩42,979 | ₩39,187 | ₩42,068 | +6.95% | 1141.5만 |
|---|
| 2025.12.08 | ₩39,749 | ₩40,178 | ₩38,919 | ₩39,656 | -0.24% | 642.4만 |
|---|
| 2025.12.05 | ₩39,200 | ₩39,924 | ₩37,739 | ₩38,222 | -2.50% | 1062.4만 |
|---|
| 2025.12.04 | ₩40,326 | ₩40,781 | ₩38,778 | ₩39,736 | -1.46% | 972.4만 |
|---|
| 2025.12.03 | ₩38,865 | ₩39,924 | ₩38,637 | ₩39,696 | +2.14% | 999.4만 |
|---|
| 2025.12.02 | ₩36,144 | ₩38,356 | ₩36,064 | ₩37,686 | +4.26% | 834.9만 |
|---|
| 2025.12.01 | ₩35,635 | ₩35,808 | ₩34,369 | ₩34,858 | -2.18% | 616.5만 |
|---|
| 2025.11.28 | ₩39,086 | ₩39,173 | ₩38,061 | ₩38,369 | -1.83% | 382.8만 |
|---|
| 2025.11.26 | ₩37,083 | ₩38,490 | ₩36,707 | ₩38,262 | +3.18% | 551.5만 |
|---|
| 2025.11.25 | ₩36,814 | ₩37,377 | ₩36,077 | ₩37,029 | +0.58% | 524.8만 |
|---|
| 2025.11.24 | ₩35,354 | ₩37,719 | ₩35,179 | ₩37,565 | +6.25% | 733.4만 |
|---|
| 2025.11.21 | ₩34,442 | ₩35,461 | ₩33,799 | ₩34,590 | +0.43% | 1146.4만 |
|---|
| 2025.11.20 | ₩38,034 | ₩38,140 | ₩35,193 | ₩35,756 | -5.99% | 1292.6만 |
|---|
| 2025.11.19 | ₩38,235 | ₩39,213 | ₩36,225 | ₩37,136 | -2.87% | 1077.6만 |
|---|
| 2025.11.18 | ₩38,557 | ₩40,040 | ₩38,282 | ₩39,414 | +2.22% | 787만 |
|---|
| 2025.11.17 | ₩39,361 | ₩40,513 | ₩37,302 | ₩37,913 | -3.68% | 1207.3만 |
|---|
| 2025.11.14 | ₩39,548 | ₩41,116 | ₩39,213 | ₩39,642 | +0.24% | 736.5만 |
|---|
| 2025.11.13 | ₩43,287 | ₩43,864 | ₩39,763 | ₩39,950 | -7.71% | 977.2만 |
|---|
| 2025.11.12 | ₩45,057 | ₩45,097 | ₩42,550 | ₩43,153 | -4.22% | 726.7만 |
|---|
| 2025.11.11 | ₩44,601 | ₩44,601 | ₩43,241 | ₩43,395 | -2.70% | 408.2만 |
|---|
| 2025.11.10 | ₩45,512 | ₩45,572 | ₩44,252 | ₩45,057 | -1.00% | 437.1만 |
|---|
| 2025.11.07 | ₩40,755 | ₩43,850 | ₩40,292 | ₩43,770 | +7.40% | 524.2만 |
|---|
| 2025.11.06 | ₩42,430 | ₩42,483 | ₩40,956 | ₩41,706 | -1.71% | 553.4만 |
|---|
| 2025.11.05 | ₩42,155 | ₩43,944 | ₩41,880 | ₩43,569 | +3.35% | 464.2만 |
|---|
| 2025.11.04 | ₩44,118 | ₩45,258 | ₩39,461 | ₩40,554 | -8.08% | 1238.7만 |
|---|
| 2025.11.03 | ₩46,973 | ₩47,187 | ₩44,922 | ₩45,217 | -3.74% | 664.2만 |
|---|
| 2025.10.31 | ₩48,635 | ₩49,258 | ₩47,978 | ₩49,037 | +0.83% | 467만 |
|---|
| 2025.10.30 | ₩48,206 | ₩48,206 | ₩46,363 | ₩46,504 | -3.53% | 577만 |
|---|
| 2025.10.29 | ₩50,792 | ₩50,859 | ₩48,461 | ₩49,291 | -2.96% | 646.5만 |
|---|
| 2025.10.28 | ₩52,293 | ₩52,709 | ₩50,798 | ₩51,007 | -2.46% | 402.9만 |
|---|
| 2025.10.27 | ₩52,575 | ₩53,466 | ₩52,052 | ₩52,964 | +0.74% | 364.9만 |
|---|
| 2025.10.24 | ₩50,055 | ₩50,137 | ₩48,796 | ₩49,586 | -0.94% | 450.8만 |
|---|
| 2025.10.23 | ₩48,541 | ₩49,613 | ₩48,045 | ₩48,715 | +0.36% | 477.5만 |
|---|
| 2025.10.22 | ₩48,635 | ₩48,916 | ₩47,683 | ₩48,005 | -1.30% | 944.3만 |
|---|
| 2025.10.21 | ₩49,037 | ₩51,918 | ₩48,608 | ₩50,457 | +2.90% | 791.4만 |
|---|
| 2025.10.20 | ₩50,846 | ₩51,114 | ₩49,479 | ₩50,270 | -1.13% | 544만 |
|---|
| 2025.10.17 | ₩47,697 | ₩48,581 | ₩46,846 | ₩48,313 | +1.29% | 900.3만 |
|---|
| 2025.10.16 | ₩51,047 | ₩51,355 | ₩48,574 | ₩48,822 | -4.36% | 1088만 |
|---|
| 2025.10.15 | ₩51,503 | ₩51,838 | ₩49,586 | ₩50,270 | -2.39% | 668.6만 |
|---|
| 2025.10.14 | ₩49,828 | ₩52,548 | ₩49,211 | ₩51,838 | +4.03% | 1235.3만 |
|---|
| 2025.10.13 | ₩51,784 | ₩53,962 | ₩51,503 | ₩53,701 | +3.70% | 866.4만 |
|---|
| 2025.10.10 | ₩55,094 | ₩55,443 | ₩49,854 | ₩50,404 | -8.51% | 1321.7만 |
|---|