시장 데이터를 불러오는 중
전체 종목
iShares Ethereum Trust ETF 과거 주가
iShares Ethereum Trust ETF · ETHA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Ethereum Trust ETF · ETHA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,631 | ₩75,852 | ₩74,961 | ₩75,028 | -0.80% | 863.1만 |
| 2026.10.08 | ₩76,743 | ₩76,910 | ₩72,884 | ₩74,639 | -2.74% | 2888.9만 |
| 2026.10.07 | ₩77,614 | ₩78,137 | ₩76,890 | ₩77,855 | +0.31% | 1989.5만 |
| 2026.10.06 | ₩82,157 | ₩82,612 | ₩81,326 | ₩81,594 | -0.69% | 903.3만 |
| 2026.10.05 | ₩82,492 | ₩82,793 | ₩81,205 | ₩82,130 | -0.44% | 630.6만 |
| 2026.10.02 | ₩83,396 | ₩84,039 | ₩80,321 | ₩80,843 | -3.06% | 1304.9만 |
| 2026.10.01 | ₩81,366 | ₩82,291 | ₩80,984 | ₩81,889 | +0.64% | 615.1만 |
| 2026.09.30 | ₩82,532 | ₩82,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,783 |
| ₩80,884 |
| -2.00% |
| 732.5만 |
| 2026.09.29 | ₩83,014 | ₩83,014 | ₩80,864 | ₩81,527 | -1.79% | 729만 |
|---|
| 2026.09.28 | ₩81,567 | ₩82,532 | ₩80,321 | ₩81,004 | -0.69% | 841.8만 |
|---|
| 2026.09.25 | ₩81,889 | ₩82,230 | ₩80,900 | ₩81,647 | -0.29% | 867.4만 |
|---|
| 2026.09.24 | ₩80,683 | ₩82,090 | ₩80,240 | ₩81,728 | +1.30% | 906.8만 |
|---|
| 2026.09.23 | ₩82,331 | ₩82,612 | ₩79,939 | ₩81,245 | -1.32% | 1327.1만 |
|---|
| 2026.09.22 | ₩83,215 | ₩83,858 | ₩82,391 | ₩83,456 | +0.29% | 1148.8만 |
|---|
| 2026.09.21 | ₩82,974 | ₩84,240 | ₩82,210 | ₩83,818 | +1.02% | 1355.8만 |
|---|
| 2026.09.18 | ₩75,939 | ₩80,321 | ₩75,899 | ₩80,080 | +5.45% | 2587만 |
|---|
| 2026.09.17 | ₩74,291 | ₩75,276 | ₩73,647 | ₩74,251 | -0.05% | 943.9만 |
|---|
| 2026.09.16 | ₩72,763 | ₩73,607 | ₩71,798 | ₩72,964 | +0.28% | 1781.8만 |
|---|
| 2026.09.15 | ₩75,135 | ₩75,135 | ₩71,356 | ₩73,165 | -2.62% | 2499.9만 |
|---|
| 2026.09.14 | ₩75,899 | ₩77,346 | ₩75,597 | ₩77,065 | +1.54% | 1290.8만 |
|---|
| 2026.09.11 | ₩75,859 | ₩80,884 | ₩75,537 | ₩77,024 | +1.54% | 3239.2만 |
|---|
| 2026.09.10 | ₩73,326 | ₩75,051 | ₩73,205 | ₩74,612 | +1.75% | 1102.8만 |
|---|
| 2026.09.09 | ₩76,281 | ₩76,502 | ₩74,653 | ₩74,693 | -2.08% | 1263.6만 |
|---|
| 2026.09.08 | ₩74,833 | ₩76,039 | ₩73,969 | ₩75,256 | +0.56% | 1329만 |
|---|
| 2026.09.04 | ₩74,331 | ₩74,813 | ₩73,728 | ₩74,452 | +0.16% | 1100.9만 |
|---|
| 2026.09.03 | ₩73,406 | ₩76,803 | ₩73,326 | ₩76,462 | +4.16% | 1440.2만 |
|---|
| 2026.09.02 | ₩72,401 | ₩73,366 | ₩71,959 | ₩72,562 | +0.22% | 807.4만 |
|---|
| 2026.09.01 | ₩74,130 | ₩74,532 | ₩72,240 | ₩73,286 | -1.14% | 1110.4만 |
|---|
| 2026.08.31 | ₩74,311 | ₩75,537 | ₩73,885 | ₩75,256 | +1.27% | 1030.3만 |
|---|
| 2026.08.28 | ₩75,859 | ₩76,663 | ₩73,004 | ₩73,849 | -2.65% | 1870.8만 |
|---|
| 2026.08.27 | ₩75,939 | ₩76,924 | ₩75,336 | ₩75,859 | -0.11% | 1982.3만 |
|---|
| 2026.08.26 | ₩74,170 | ₩75,376 | ₩73,768 | ₩74,974 | +1.08% | 1332.5만 |
|---|
| 2026.08.25 | ₩74,532 | ₩75,457 | ₩74,050 | ₩74,773 | +0.32% | 1420.9만 |
|---|
| 2026.08.24 | ₩76,060 | ₩76,860 | ₩74,452 | ₩75,014 | -1.37% | 2171.5만 |
|---|
| 2026.08.21 | ₩72,361 | ₩73,808 | ₩71,802 | ₩73,326 | +1.33% | 2390.6만 |
|---|
| 2026.08.20 | ₩69,366 | ₩71,553 | ₩68,381 | ₩70,552 | +1.71% | 3010만 |
|---|
| 2026.08.19 | ₩58,733 | ₩64,241 | ₩58,452 | ₩63,839 | +8.69% | 3560.2만 |
|---|
| 2026.08.18 | ₩57,447 | ₩58,331 | ₩57,366 | ₩58,050 | +1.05% | 1015.5만 |
|---|
| 2026.08.17 | ₩57,487 | ₩58,086 | ₩57,487 | ₩57,889 | +0.70% | 859.7만 |
|---|
| 2026.08.14 | ₩56,683 | ₩57,246 | ₩56,442 | ₩57,004 | +0.57% | 628.7만 |
|---|
| 2026.08.13 | ₩57,165 | ₩57,507 | ₩56,442 | ₩57,205 | +0.07% | 614.4만 |
|---|
| 2026.08.12 | ₩57,808 | ₩57,849 | ₩56,884 | ₩56,924 | -1.53% | 621.5만 |
|---|
| 2026.08.11 | ₩57,165 | ₩57,366 | ₩56,164 | ₩57,004 | -0.28% | 571만 |
|---|
| 2026.08.10 | ₩57,808 | ₩57,849 | ₩56,562 | ₩56,844 | -1.67% | 939.7만 |
|---|
| 2026.08.07 | ₩58,472 | ₩58,693 | ₩57,768 | ₩58,170 | -0.52% | 909.4만 |
|---|
| 2026.08.06 | ₩57,527 | ₩58,231 | ₩57,366 | ₩57,889 | +0.63% | 778.1만 |
|---|
| 2026.08.05 | ₩56,643 | ₩58,472 | ₩56,200 | ₩58,210 | +2.77% | 945.6만 |
|---|
| 2026.08.04 | ₩56,643 | ₩57,105 | ₩56,281 | ₩56,884 | +0.43% | 679.3만 |
|---|
| 2026.08.03 | ₩55,859 | ₩56,884 | ₩55,678 | ₩56,723 | +1.55% | 1017.4만 |
|---|
| 2026.07.31 | ₩57,246 | ₩57,286 | ₩55,979 | ₩56,562 | -1.19% | 1147.6만 |
|---|
| 2026.07.30 | ₩58,331 | ₩58,713 | ₩57,989 | ₩58,331 | 0.00% | 769만 |
|---|
| 2026.07.29 | ₩57,688 | ₩58,653 | ₩57,085 | ₩57,246 | -0.77% | 996만 |
|---|
| 2026.07.28 | ₩57,085 | ₩58,452 | ₩56,245 | ₩58,251 | +2.04% | 1079.9만 |
|---|
| 2026.07.27 | ₩59,175 | ₩59,971 | ₩58,150 | ₩59,135 | -0.07% | 1445.8만 |
|---|
| 2026.07.24 | ₩56,562 | ₩56,663 | ₩55,959 | ₩56,442 | -0.21% | 676.5만 |
|---|
| 2026.07.23 | ₩57,567 | ₩57,889 | ₩56,643 | ₩56,723 | -1.47% | 1007.1만 |
|---|
| 2026.07.22 | ₩58,291 | ₩59,336 | ₩58,251 | ₩58,371 | +0.14% | 1053만 |
|---|
| 2026.07.21 | ₩58,733 | ₩58,954 | ₩58,050 | ₩58,411 | -0.55% | 1171.6만 |
|---|
| 2026.07.20 | ₩56,643 | ₩58,170 | ₩56,160 | ₩57,607 | +1.70% | 1063.9만 |
|---|
| 2026.07.17 | ₩55,035 | ₩56,281 | ₩54,653 | ₩55,919 | +1.61% | 1234.5만 |
|---|
| 2026.07.16 | ₩57,125 | ₩57,406 | ₩56,482 | ₩56,803 | -0.56% | 804.7만 |
|---|
| 2026.07.15 | ₩58,693 | ₩58,914 | ₩57,688 | ₩58,371 | -0.55% | 975.6만 |
|---|
| 2026.07.14 | ₩57,004 | ₩57,246 | ₩56,361 | ₩57,004 | 0.00% | 1453.3만 |
|---|
| 2026.07.13 | ₩53,648 | ₩54,150 | ₩53,065 | ₩53,748 | +0.19% | 847.9만 |
|---|
| 2026.07.10 | ₩54,452 | ₩54,954 | ₩53,829 | ₩54,391 | -0.11% | 741.1만 |
|---|
| 2026.07.09 | ₩52,844 | ₩53,326 | ₩52,462 | ₩53,025 | +0.34% | 422.8만 |
|---|
| 2026.07.08 | ₩52,663 | ₩52,944 | ₩51,899 | ₩52,703 | +0.08% | 869.4만 |
|---|
| 2026.07.07 | ₩53,668 | ₩54,954 | ₩53,346 | ₩54,311 | +1.20% | 695.8만 |
|---|
| 2026.07.06 | ₩52,522 | ₩54,737 | ₩52,401 | ₩54,472 | +3.71% | 934.9만 |
|---|
| 2026.07.02 | ₩50,974 | ₩52,281 | ₩50,874 | ₩51,698 | +1.42% | 1356.1만 |
|---|
| 2026.07.01 | ₩47,799 | ₩49,427 | ₩47,557 | ₩49,005 | +2.52% | 1070.2만 |
|---|
| 2026.06.30 | ₩47,276 | ₩47,919 | ₩46,914 | ₩47,799 | +1.11% | 816.7만 |
|---|
| 2026.06.29 | ₩47,698 | ₩49,587 | ₩47,155 | ₩49,206 | +3.16% | 1096.7만 |
|---|
| 2026.06.26 | ₩46,472 | ₩48,281 | ₩46,331 | ₩47,799 | +2.85% | 1050.8만 |
|---|
| 2026.06.25 | ₩49,487 | ₩49,587 | ₩46,412 | ₩47,196 | -4.63% | 1136.9만 |
|---|
| 2026.06.24 | ₩50,030 | ₩50,412 | ₩47,075 | ₩47,919 | -4.22% | 1401.6만 |
|---|
| 2026.06.23 | ₩49,969 | ₩50,693 | ₩49,849 | ₩50,331 | +0.72% | 680.5만 |
|---|
| 2026.06.22 | ₩53,467 | ₩53,949 | ₩52,381 | ₩52,502 | -1.80% | 848.6만 |
|---|
| 2026.06.18 | ₩53,025 | ₩53,125 | ₩50,653 | ₩51,778 | -2.35% | 840.7만 |
|---|
| 2026.06.17 | ₩53,306 | ₩54,452 | ₩52,422 | ₩52,542 | -1.43% | 1026.1만 |
|---|
| 2026.06.16 | ₩54,653 | ₩54,822 | ₩53,467 | ₩54,432 | -0.40% | 767.8만 |
|---|
| 2026.06.15 | ₩55,195 | ₩56,080 | ₩54,713 | ₩55,316 | +0.22% | 1377.4만 |
|---|
| 2026.06.12 | ₩50,492 | ₩51,296 | ₩50,090 | ₩50,532 | +0.08% | 937.8만 |
|---|
| 2026.06.11 | ₩49,989 | ₩51,336 | ₩49,447 | ₩51,055 | +2.13% | 1207.8만 |
|---|
| 2026.06.10 | ₩49,608 | ₩50,568 | ₩49,165 | ₩49,366 | -0.49% | 959.3만 |
|---|
| 2026.06.09 | ₩50,653 | ₩50,914 | ₩48,924 | ₩50,170 | -0.95% | 1151.8만 |
|---|
| 2026.06.08 | ₩51,216 | ₩51,730 | ₩50,834 | ₩51,135 | -0.16% | 1121.1만 |
|---|
| 2026.06.05 | ₩50,492 | ₩50,874 | ₩46,713 | ₩47,718 | -5.49% | 2767.4만 |
|---|
| 2026.06.04 | ₩53,427 | ₩54,412 | ₩53,145 | ₩53,829 | +0.75% | 1081.7만 |
|---|
| 2026.06.03 | ₩56,643 | ₩56,924 | ₩54,432 | ₩54,592 | -3.62% | 1107.1만 |
|---|
| 2026.06.02 | ₩59,939 | ₩60,019 | ₩57,045 | ₩57,808 | -3.55% | 1458.3만 |
|---|
| 2026.06.01 | ₩59,899 | ₩60,864 | ₩59,316 | ₩60,743 | +1.41% | 1144.3만 |
|---|
| 2026.05.29 | ₩60,502 | ₩62,021 | ₩59,879 | ₩61,105 | +1.00% | 944.1만 |
|---|
| 2026.05.28 | ₩60,140 | ₩61,467 | ₩59,557 | ₩61,065 | +1.54% | 1084.8만 |
|---|
| 2026.05.27 | ₩62,633 | ₩62,954 | ₩61,869 | ₩62,251 | -0.61% | 848.9만 |
|---|
| 2026.05.26 | ₩64,120 | ₩64,924 | ₩62,291 | ₩62,793 | -2.07% | 909.8만 |
|---|
| 2026.05.22 | ₩64,542 | ₩64,683 | ₩62,391 | ₩62,592 | -3.02% | 718.9만 |
|---|
| 2026.05.21 | ₩64,241 | ₩65,326 | ₩63,778 | ₩64,924 | +1.06% | 649.2만 |
|---|
| 2026.05.20 | ₩64,442 | ₩65,165 | ₩64,060 | ₩64,884 | +0.69% | 509.9만 |
|---|
| 2026.05.19 | ₩63,879 | ₩64,482 | ₩63,497 | ₩64,040 | +0.25% | 569.8만 |
|---|
| 2026.05.18 | ₩64,984 | ₩65,004 | ₩62,994 | ₩64,321 | -1.02% | 1024.9만 |
|---|
| 2026.05.15 | ₩68,180 | ₩68,220 | ₩66,854 | ₩67,376 | -1.18% | 793.7만 |
|---|
| 2026.05.14 | ₩68,582 | ₩70,431 | ₩68,128 | ₩69,788 | +1.76% | 806.3만 |
|---|
| 2026.05.13 | ₩69,125 | ₩69,266 | ₩67,738 | ₩68,421 | -1.02% | 813.1만 |
|---|
| 2026.05.12 | ₩69,306 | ₩69,386 | ₩68,421 | ₩69,306 | 0.00% | 750.2만 |
|---|
| 2026.05.11 | ₩70,592 | ₩71,155 | ₩69,889 | ₩71,034 | +0.63% | 635만 |
|---|
| 2026.05.08 | ₩68,984 | ₩70,472 | ₩68,823 | ₩70,271 | +1.86% | 442.8만 |
|---|
| 2026.05.07 | ₩70,512 | ₩70,552 | ₩69,145 | ₩69,547 | -1.37% | 631.4만 |
|---|
| 2026.05.06 | ₩72,321 | ₩72,482 | ₩70,954 | ₩71,235 | -1.50% | 647.1만 |
|---|
| 2026.05.05 | ₩72,602 | ₩72,884 | ₩71,637 | ₩71,959 | -0.89% | 476.5만 |
|---|
| 2026.05.04 | ₩70,994 | ₩72,321 | ₩70,632 | ₩71,436 | +0.62% | 804.6만 |
|---|
| 2026.05.01 | ₩70,110 | ₩70,673 | ₩69,788 | ₩70,029 | -0.11% | 715.2만 |
|---|
| 2026.04.30 | ₩68,522 | ₩69,065 | ₩68,180 | ₩68,663 | +0.21% | 444.9만 |
|---|
| 2026.04.29 | ₩69,989 | ₩70,070 | ₩67,336 | ₩67,738 | -3.22% | 1112.7만 |
|---|
| 2026.04.28 | ₩68,944 | ₩69,949 | ₩68,582 | ₩69,828 | +1.28% | 630.8만 |
|---|
| 2026.04.27 | ₩70,271 | ₩70,753 | ₩68,743 | ₩69,426 | -1.20% | 690.1만 |
|---|
| 2026.04.24 | ₩70,572 | ₩70,753 | ₩69,877 | ₩70,431 | -0.20% | 568.6만 |
|---|
| 2026.04.23 | ₩70,552 | ₩71,175 | ₩69,306 | ₩70,311 | -0.34% | 1009.9만 |
|---|
| 2026.04.22 | ₩73,165 | ₩73,647 | ₩72,401 | ₩72,884 | -0.38% | 1060.4만 |
|---|
| 2026.04.21 | ₩70,070 | ₩70,813 | ₩69,386 | ₩69,748 | -0.46% | 785.5만 |
|---|
| 2026.04.20 | ₩70,391 | ₩71,191 | ₩69,185 | ₩70,833 | +0.63% | 953.8만 |
|---|
| 2026.04.17 | ₩73,085 | ₩74,914 | ₩72,642 | ₩73,889 | +1.10% | 1311.9만 |
|---|
| 2026.04.16 | ₩71,396 | ₩71,758 | ₩69,386 | ₩71,637 | +0.34% | 828.4만 |
|---|
| 2026.04.15 | ₩70,874 | ₩72,502 | ₩70,311 | ₩72,240 | +1.93% | 873.8만 |
|---|
| 2026.04.14 | ₩72,120 | ₩73,406 | ₩69,969 | ₩70,311 | -2.51% | 1361.8만 |
|---|
| 2026.04.13 | ₩66,693 | ₩68,884 | ₩66,170 | ₩68,663 | +2.95% | 1150.2만 |
|---|
| 2026.04.10 | ₩67,457 | ₩68,582 | ₩67,055 | ₩68,542 | +1.61% | 998.7만 |
|---|
| 2026.04.09 | ₩66,130 | ₩67,698 | ₩65,447 | ₩67,416 | +1.95% | 965.4만 |
|---|
| 2026.04.08 | ₩68,582 | ₩68,823 | ₩66,331 | ₩67,215 | -1.99% | 1285.7만 |
|---|
| 2026.04.07 | ₩63,276 | ₩64,241 | ₩62,512 | ₩64,120 | +1.33% | 1186.1만 |
|---|
| 2026.04.06 | ₩65,085 | ₩65,909 | ₩64,442 | ₩65,125 | +0.06% | 986.7만 |
|---|
| 2026.04.02 | ₩61,607 | ₩62,994 | ₩61,161 | ₩62,834 | +1.99% | 1365.9만 |
|---|
| 2026.04.01 | ₩64,763 | ₩65,808 | ₩63,979 | ₩64,964 | +0.31% | 1334.7만 |
|---|
| 2026.03.31 | ₩62,432 | ₩64,401 | ₩61,788 | ₩63,638 | +1.93% | 1330.7만 |
|---|
| 2026.03.30 | ₩62,874 | ₩63,115 | ₩61,045 | ₩61,386 | -2.37% | 1488.6만 |
|---|
| 2026.03.27 | ₩60,522 | ₩60,984 | ₩59,738 | ₩60,341 | -0.30% | 1800.4만 |
|---|
| 2026.03.26 | ₩62,974 | ₩63,517 | ₩61,668 | ₩62,150 | -1.31% | 1295.3만 |
|---|
| 2026.03.25 | ₩66,251 | ₩66,753 | ₩65,185 | ₩65,969 | -0.42% | 1492.5만 |
|---|
| 2026.03.24 | ₩65,286 | ₩65,607 | ₩63,798 | ₩64,200 | -1.66% | 1214.3만 |
|---|
| 2026.03.23 | ₩65,246 | ₩66,572 | ₩64,261 | ₩65,447 | +0.31% | 1690.5만 |
|---|
| 2026.03.20 | ₩65,165 | ₩65,205 | ₩64,241 | ₩64,723 | -0.68% | 1121.6만 |
|---|
| 2026.03.19 | ₩64,562 | ₩65,487 | ₩63,698 | ₩64,964 | +0.62% | 1401.8만 |
|---|
| 2026.03.18 | ₩67,979 | ₩68,140 | ₩65,748 | ₩66,331 | -2.42% | 1530.1만 |
|---|
| 2026.03.17 | ₩70,472 | ₩71,637 | ₩69,989 | ₩70,512 | +0.06% | 1194.8만 |
|---|
| 2026.03.16 | ₩69,246 | ₩71,356 | ₩68,462 | ₩70,793 | +2.24% | 1883.1만 |
|---|
| 2026.03.13 | ₩66,291 | ₩67,256 | ₩63,477 | ₩63,879 | -3.64% | 1558.7만 |
|---|
| 2026.03.12 | ₩62,452 | ₩63,678 | ₩61,869 | ₩62,834 | +0.61% | 797.1만 |
|---|
| 2026.03.11 | ₩62,190 | ₩63,396 | ₩61,668 | ₩63,075 | +1.42% | 839.3만 |
|---|
| 2026.03.10 | ₩62,432 | ₩63,477 | ₩60,964 | ₩61,909 | -0.84% | 1057.3만 |
|---|
| 2026.03.09 | ₩61,266 | ₩62,351 | ₩60,888 | ₩61,788 | +0.85% | 1289.8만 |
|---|
| 2026.03.06 | ₩60,984 | ₩61,145 | ₩59,296 | ₩60,019 | -1.58% | 1173만 |
|---|
| 2026.03.05 | ₩64,321 | ₩64,759 | ₩62,311 | ₩63,517 | -1.25% | 1506.3만 |
|---|
| 2026.03.04 | ₩63,155 | ₩66,854 | ₩62,713 | ₩65,326 | +3.44% | 2330만 |
|---|
| 2026.03.03 | ₩59,537 | ₩61,105 | ₩58,512 | ₩60,019 | +0.81% | 1450.2만 |
|---|
| 2026.03.02 | ₩58,492 | ₩63,477 | ₩58,432 | ₩61,788 | +5.64% | 1966만 |
|---|
| 2026.02.27 | ₩59,256 | ₩59,497 | ₩57,889 | ₩58,371 | -1.49% | 1003.9만 |
|---|
| 2026.02.26 | ₩62,834 | ₩63,115 | ₩59,959 | ₩61,467 | -2.18% | 1005.5만 |
|---|
| 2026.02.25 | ₩59,899 | ₩63,316 | ₩59,617 | ₩63,035 | +5.23% | 1512.9만 |
|---|
| 2026.02.24 | ₩55,035 | ₩56,663 | ₩54,753 | ₩56,401 | +2.48% | 852.1만 |
|---|
| 2026.02.23 | ₩58,170 | ₩58,291 | ₩55,758 | ₩56,482 | -2.90% | 1036.1만 |
|---|
| 2026.02.20 | ₩58,894 | ₩60,200 | ₩58,733 | ₩59,859 | +1.64% | 968.3만 |
|---|
| 2026.02.19 | ₩58,452 | ₩59,256 | ₩57,808 | ₩59,175 | +1.24% | 872만 |
|---|
| 2026.02.18 | ₩59,638 | ₩61,065 | ₩58,371 | ₩58,813 | -1.38% | 1106.3만 |
|---|
| 2026.02.17 | ₩60,361 | ₩61,226 | ₩58,894 | ₩60,502 | +0.23% | 1137.6만 |
|---|
| 2026.02.13 | ₩59,979 | ₩62,954 | ₩59,678 | ₩62,070 | +3.49% | 1363.6만 |
|---|
| 2026.02.12 | ₩60,261 | ₩60,582 | ₩57,567 | ₩58,130 | -3.54% | 1067.8만 |
|---|
| 2026.02.11 | ₩60,381 | ₩60,623 | ₩57,708 | ₩59,296 | -1.80% | 1310.5만 |
|---|
| 2026.02.10 | ₩61,527 | ₩62,138 | ₩60,422 | ₩61,105 | -0.69% | 1022.1만 |
|---|
| 2026.02.09 | ₩61,507 | ₩65,246 | ₩61,065 | ₩64,442 | +4.77% | 1374.7만 |
|---|
| 2026.02.06 | ₩59,215 | ₩63,557 | ₩59,175 | ₩62,351 | +5.30% | 2445.8만 |
|---|
| 2026.02.05 | ₩63,035 | ₩63,839 | ₩55,356 | ₩56,522 | -10.33% | 3693.4만 |
|---|
| 2026.02.04 | ₩66,733 | ₩67,497 | ₩62,914 | ₩65,688 | -1.57% | 2402.1만 |
|---|
| 2026.02.03 | ₩70,090 | ₩70,954 | ₩64,080 | ₩69,708 | -0.54% | 3400.6만 |
|---|
| 2026.02.02 | ₩70,351 | ₩72,803 | ₩70,230 | ₩70,351 | 0.00% | 3269.1만 |
|---|
| 2026.01.30 | ₩82,813 | ₩83,782 | ₩79,879 | ₩81,085 | -2.09% | 1661만 |
|---|
| 2026.01.29 | ₩88,522 | ₩88,723 | ₩83,456 | ₩84,863 | -4.13% | 1939.1만 |
|---|
| 2026.01.28 | ₩91,738 | ₩92,240 | ₩90,463 | ₩91,416 | -0.35% | 906.9만 |
|---|
| 2026.01.27 | ₩88,884 | ₩91,858 | ₩88,140 | ₩91,778 | +3.26% | 1373.1만 |
|---|
| 2026.01.26 | ₩87,597 | ₩89,567 | ₩87,235 | ₩88,039 | +0.50% | 1095.2만 |
|---|
| 2026.01.23 | ₩89,205 | ₩91,617 | ₩87,718 | ₩89,245 | +0.05% | 1078.9만 |
|---|
| 2026.01.22 | ₩90,170 | ₩90,391 | ₩88,120 | ₩89,125 | -1.16% | 1093.1만 |
|---|
| 2026.01.21 | ₩90,130 | ₩93,105 | ₩86,914 | ₩91,979 | +2.05% | 1817.7만 |
|---|
| 2026.01.20 | ₩93,145 | ₩93,627 | ₩90,371 | ₩91,135 | -2.16% | 2183.8만 |
|---|
| 2026.01.16 | ₩100,703 | ₩100,823 | ₩98,753 | ₩100,019 | -0.68% | 967.1만 |
|---|
| 2026.01.15 | ₩102,311 | ₩102,552 | ₩99,456 | ₩99,818 | -2.44% | 1284.5만 |
|---|
| 2026.01.14 | ₩100,743 | ₩103,517 | ₩100,502 | ₩102,873 | +2.11% | 1920.5만 |
|---|
| 2026.01.13 | ₩95,758 | ₩97,929 | ₩95,074 | ₩97,366 | +1.68% | 1310.4만 |
|---|
| 2026.01.12 | ₩93,346 | ₩95,557 | ₩93,245 | ₩94,230 | +0.95% | 786.4만 |
|---|
| 2026.01.09 | ₩93,929 | ₩95,480 | ₩92,743 | ₩93,225 | -0.75% | 916.9만 |
|---|
| 2026.01.08 | ₩93,306 | ₩95,255 | ₩92,542 | ₩94,270 | +1.03% | 988.8만 |
|---|
| 2026.01.07 | ₩96,944 | ₩97,285 | ₩94,793 | ₩95,195 | -1.80% | 1066.3만 |
|---|
| 2026.01.06 | ₩100,502 | ₩100,542 | ₩96,682 | ₩98,491 | -2.00% | 1392.1만 |
|---|
| 2026.01.05 | ₩95,838 | ₩99,255 | ₩95,155 | ₩98,572 | +2.85% | 1793.5만 |
|---|
| 2026.01.02 | ₩92,140 | ₩95,798 | ₩91,677 | ₩94,793 | +2.88% | 1818.2만 |
|---|
| 2025.12.31 | ₩91,296 | ₩91,456 | ₩89,768 | ₩90,170 | -1.23% | 620.4만 |
|---|
| 2025.12.30 | ₩90,110 | ₩91,376 | ₩89,406 | ₩89,768 | -0.38% | 995.7만 |
|---|
| 2025.12.29 | ₩89,004 | ₩90,049 | ₩88,421 | ₩88,843 | -0.18% | 834.6만 |
|---|
| 2025.12.26 | ₩90,411 | ₩90,492 | ₩87,838 | ₩89,004 | -1.56% | 743.7만 |
|---|
| 2025.12.24 | ₩88,904 | ₩89,647 | ₩87,637 | ₩89,125 | +0.25% | 639.2만 |
|---|
| 2025.12.23 | ₩89,406 | ₩90,693 | ₩88,100 | ₩90,130 | +0.81% | 824.8만 |
|---|
| 2025.12.22 | ₩92,944 | ₩93,366 | ₩89,969 | ₩90,371 | -2.77% | 1153.8만 |
|---|
| 2025.12.19 | ₩89,889 | ₩91,738 | ₩89,205 | ₩91,014 | +1.25% | 1554.6만 |
|---|
| 2025.12.18 | ₩90,009 | ₩91,095 | ₩84,301 | ₩84,421 | -6.21% | 2057.2만 |
|---|
| 2025.12.17 | ₩89,366 | ₩92,019 | ₩84,703 | ₩85,708 | -4.09% | 2028.6만 |
|---|
| 2025.12.16 | ₩89,044 | ₩90,391 | ₩88,401 | ₩89,567 | +0.59% | 1112.3만 |
|---|
| 2025.12.15 | ₩95,074 | ₩95,637 | ₩87,959 | ₩88,924 | -6.47% | 2010.9만 |
|---|
| 2025.12.12 | ₩98,049 | ₩98,753 | ₩92,582 | ₩93,547 | -4.59% | 1599.9만 |
|---|
| 2025.12.11 | ₩96,803 | ₩98,351 | ₩95,557 | ₩98,009 | +1.25% | 1292.5만 |
|---|
| 2025.12.10 | ₩101,125 | ₩104,883 | ₩100,381 | ₩102,069 | +0.93% | 1872.2만 |
|---|
| 2025.12.09 | ₩94,512 | ₩103,316 | ₩94,150 | ₩101,185 | +7.06% | 1971.1만 |
|---|
| 2025.12.08 | ₩95,557 | ₩96,586 | ₩93,527 | ₩95,356 | -0.21% | 1168.3만 |
|---|
| 2025.12.05 | ₩94,311 | ₩95,999 | ₩90,693 | ₩91,858 | -2.60% | 1552.9만 |
|---|
| 2025.12.04 | ₩96,863 | ₩98,049 | ₩93,225 | ₩95,557 | -1.35% | 1388.7만 |
|---|
| 2025.12.03 | ₩93,466 | ₩95,999 | ₩92,843 | ₩95,356 | +2.02% | 1475.3만 |
|---|
| 2025.12.02 | ₩86,894 | ₩92,220 | ₩86,672 | ₩90,492 | +4.14% | 1689.4만 |
|---|
| 2025.12.01 | ₩85,748 | ₩86,110 | ₩82,612 | ₩83,497 | -2.63% | 1835.8만 |
|---|
| 2025.11.28 | ₩94,069 | ₩94,270 | ₩91,577 | ₩92,260 | -1.92% | 1085.5만 |
|---|
| 2025.11.26 | ₩89,205 | ₩92,602 | ₩88,240 | ₩92,059 | +3.20% | 1417.5만 |
|---|
| 2025.11.25 | ₩88,562 | ₩89,929 | ₩86,753 | ₩88,964 | +0.45% | 1062.2만 |
|---|
| 2025.11.24 | ₩84,984 | ₩90,733 | ₩84,622 | ₩90,250 | +6.20% | 1423.1만 |
|---|
| 2025.11.21 | ₩82,813 | ₩85,326 | ₩81,286 | ₩83,215 | +0.49% | 2487.9만 |
|---|
| 2025.11.20 | ₩91,456 | ₩91,738 | ₩84,662 | ₩86,069 | -5.89% | 2514.2만 |
|---|
| 2025.11.19 | ₩91,939 | ₩94,391 | ₩87,095 | ₩89,406 | -2.75% | 2391.1만 |
|---|
| 2025.11.18 | ₩92,823 | ₩96,401 | ₩92,100 | ₩94,833 | +2.17% | 1542.1만 |
|---|
| 2025.11.17 | ₩94,713 | ₩97,527 | ₩89,728 | ₩91,296 | -3.61% | 2283.7만 |
|---|
| 2025.11.14 | ₩95,135 | ₩98,974 | ₩94,311 | ₩95,235 | +0.11% | 1911.7만 |
|---|
| 2025.11.13 | ₩104,200 | ₩105,567 | ₩95,677 | ₩96,240 | -7.64% | 2084.1만 |
|---|
| 2025.11.12 | ₩108,501 | ₩108,582 | ₩102,391 | ₩103,677 | -4.45% | 1448.3만 |
|---|
| 2025.11.11 | ₩107,336 | ₩107,340 | ₩104,120 | ₩104,481 | -2.66% | 905.8만 |
|---|
| 2025.11.10 | ₩109,647 | ₩109,748 | ₩106,491 | ₩108,461 | -1.08% | 1418만 |
|---|
| 2025.11.07 | ₩98,170 | ₩105,587 | ₩97,024 | ₩105,285 | +7.25% | 1641.5만 |
|---|
| 2025.11.06 | ₩102,230 | ₩102,331 | ₩98,572 | ₩100,502 | -1.69% | 1475.9만 |
|---|
| 2025.11.05 | ₩101,507 | ₩105,888 | ₩100,843 | ₩104,843 | +3.29% | 1781.2만 |
|---|
| 2025.11.04 | ₩106,290 | ₩109,024 | ₩95,054 | ₩97,607 | -8.17% | 3999만 |
|---|
| 2025.11.03 | ₩113,145 | ₩113,687 | ₩108,220 | ₩108,903 | -3.75% | 2231.5만 |
|---|
| 2025.10.31 | ₩117,185 | ₩118,712 | ₩115,541 | ₩118,029 | +0.72% | 1316.9만 |
|---|
| 2025.10.30 | ₩116,059 | ₩116,099 | ₩111,677 | ₩111,878 | -3.60% | 1735.2만 |
|---|
| 2025.10.29 | ₩122,411 | ₩122,572 | ₩116,702 | ₩118,672 | -3.05% | 1912.1만 |
|---|
| 2025.10.28 | ₩126,029 | ₩127,034 | ₩122,391 | ₩122,974 | -2.42% | 1317.2만 |
|---|
| 2025.10.27 | ₩126,592 | ₩128,843 | ₩125,345 | ₩127,637 | +0.83% | 1496.5만 |
|---|
| 2025.10.24 | ₩120,642 | ₩120,843 | ₩117,486 | ₩119,436 | -1.00% | 1087.9만 |
|---|
| 2025.10.23 | ₩116,863 | ₩119,557 | ₩115,657 | ₩117,346 | +0.41% | 1174.9만 |
|---|
| 2025.10.22 | ₩117,104 | ₩117,888 | ₩114,853 | ₩115,617 | -1.27% | 1991.3만 |
|---|
| 2025.10.21 | ₩118,230 | ₩125,144 | ₩117,084 | ₩121,727 | +2.96% | 2438.8만 |
|---|
| 2025.10.20 | ₩122,411 | ₩123,215 | ₩119,155 | ₩121,165 | -1.02% | 1670.1만 |
|---|
| 2025.10.17 | ₩114,853 | ₩117,104 | ₩112,803 | ₩116,341 | +1.30% | 1951.4만 |
|---|
| 2025.10.16 | ₩123,054 | ₩123,778 | ₩117,024 | ₩117,547 | -4.48% | 2018.6만 |
|---|
| 2025.10.15 | ₩124,039 | ₩124,980 | ₩119,496 | ₩121,205 | -2.28% | 1538.6만 |
|---|
| 2025.10.14 | ₩120,160 | ₩126,632 | ₩118,552 | ₩124,943 | +3.98% | 2389.1만 |
|---|
| 2025.10.13 | ₩124,742 | ₩129,989 | ₩124,019 | ₩129,366 | +3.71% | 1987만 |
|---|
| 2025.10.10 | ₩132,823 | ₩133,627 | ₩120,039 | ₩121,406 | -8.60% | 3351.1만 |
|---|