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 | ₩75,685 | ₩75,906 | ₩75,014 | ₩75,081 | -0.80% | 863.1만 |
| 2026.10.08 | ₩76,798 | ₩76,966 | ₩72,936 | ₩74,693 | -2.74% | 2888.9만 |
| 2026.10.07 | ₩77,670 | ₩78,193 | ₩76,945 | ₩77,911 | +0.31% | 1989.5만 |
| 2026.10.06 | ₩82,215 | ₩82,671 | ₩81,384 | ₩81,652 | -0.69% | 903.3만 |
| 2026.10.05 | ₩82,551 | ₩82,852 | ₩81,263 | ₩82,189 | -0.44% | 630.6만 |
| 2026.10.02 | ₩83,456 | ₩84,100 | ₩80,378 | ₩80,901 | -3.06% | 1304.9만 |
| 2026.10.01 | ₩81,424 | ₩82,350 | ₩81,042 | ₩81,947 | +0.64% | 615.1만 |
| 2026.09.30 | ₩82,591 | ₩83,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,942 |
| -2.00% |
| 732.5만 |
| 2026.09.29 | ₩83,074 | ₩83,074 | ₩80,921 | ₩81,585 | -1.79% | 729만 |
|---|
| 2026.09.28 | ₩81,625 | ₩82,591 | ₩80,378 | ₩81,062 | -0.69% | 841.8만 |
|---|
| 2026.09.25 | ₩81,947 | ₩82,289 | ₩80,958 | ₩81,706 | -0.29% | 867.4만 |
|---|
| 2026.09.24 | ₩80,740 | ₩82,148 | ₩80,298 | ₩81,786 | +1.30% | 906.8만 |
|---|
| 2026.09.23 | ₩82,390 | ₩82,671 | ₩79,996 | ₩81,304 | -1.32% | 1327.1만 |
|---|
| 2026.09.22 | ₩83,275 | ₩83,919 | ₩82,450 | ₩83,516 | +0.29% | 1148.8만 |
|---|
| 2026.09.21 | ₩83,033 | ₩84,301 | ₩82,269 | ₩83,878 | +1.02% | 1355.8만 |
|---|
| 2026.09.18 | ₩75,993 | ₩80,378 | ₩75,953 | ₩80,137 | +5.45% | 2587만 |
|---|
| 2026.09.17 | ₩74,344 | ₩75,330 | ₩73,700 | ₩74,304 | -0.05% | 943.9만 |
|---|
| 2026.09.16 | ₩72,815 | ₩73,660 | ₩71,850 | ₩73,016 | +0.28% | 1781.8만 |
|---|
| 2026.09.15 | ₩75,189 | ₩75,189 | ₩71,407 | ₩73,218 | -2.62% | 2499.9만 |
|---|
| 2026.09.14 | ₩75,953 | ₩77,401 | ₩75,651 | ₩77,120 | +1.54% | 1290.8만 |
|---|
| 2026.09.11 | ₩75,913 | ₩80,942 | ₩75,591 | ₩77,080 | +1.54% | 3239.2만 |
|---|
| 2026.09.10 | ₩73,378 | ₩75,104 | ₩73,258 | ₩74,666 | +1.75% | 1102.8만 |
|---|
| 2026.09.09 | ₩76,335 | ₩76,557 | ₩74,706 | ₩74,746 | -2.08% | 1263.6만 |
|---|
| 2026.09.08 | ₩74,887 | ₩76,094 | ₩74,022 | ₩75,309 | +0.56% | 1329만 |
|---|
| 2026.09.04 | ₩74,384 | ₩74,867 | ₩73,781 | ₩74,505 | +0.16% | 1100.9만 |
|---|
| 2026.09.03 | ₩73,459 | ₩76,858 | ₩73,378 | ₩76,516 | +4.16% | 1440.2만 |
|---|
| 2026.09.02 | ₩72,453 | ₩73,419 | ₩72,011 | ₩72,614 | +0.22% | 807.4만 |
|---|
| 2026.09.01 | ₩74,183 | ₩74,585 | ₩72,292 | ₩73,338 | -1.14% | 1110.4만 |
|---|
| 2026.08.31 | ₩74,364 | ₩75,591 | ₩73,938 | ₩75,309 | +1.27% | 1030.3만 |
|---|
| 2026.08.28 | ₩75,913 | ₩76,717 | ₩73,057 | ₩73,901 | -2.65% | 1870.8만 |
|---|
| 2026.08.27 | ₩75,993 | ₩76,979 | ₩75,390 | ₩75,913 | -0.11% | 1982.3만 |
|---|
| 2026.08.26 | ₩74,223 | ₩75,430 | ₩73,821 | ₩75,028 | +1.08% | 1332.5만 |
|---|
| 2026.08.25 | ₩74,585 | ₩75,511 | ₩74,103 | ₩74,827 | +0.32% | 1420.9만 |
|---|
| 2026.08.24 | ₩76,114 | ₩76,915 | ₩74,505 | ₩75,068 | -1.37% | 2171.5만 |
|---|
| 2026.08.21 | ₩72,413 | ₩73,861 | ₩71,854 | ₩73,378 | +1.33% | 2390.6만 |
|---|
| 2026.08.20 | ₩69,416 | ₩71,604 | ₩68,430 | ₩70,603 | +1.71% | 3010만 |
|---|
| 2026.08.19 | ₩58,775 | ₩64,287 | ₩58,494 | ₩63,884 | +8.69% | 3560.2만 |
|---|
| 2026.08.18 | ₩57,488 | ₩58,373 | ₩57,407 | ₩58,091 | +1.05% | 1015.5만 |
|---|
| 2026.08.17 | ₩57,528 | ₩58,127 | ₩57,528 | ₩57,930 | +0.70% | 859.7만 |
|---|
| 2026.08.14 | ₩56,723 | ₩57,287 | ₩56,482 | ₩57,045 | +0.57% | 628.7만 |
|---|
| 2026.08.13 | ₩57,206 | ₩57,548 | ₩56,482 | ₩57,246 | +0.07% | 614.4만 |
|---|
| 2026.08.12 | ₩57,850 | ₩57,890 | ₩56,925 | ₩56,965 | -1.53% | 621.5만 |
|---|
| 2026.08.11 | ₩57,206 | ₩57,407 | ₩56,204 | ₩57,045 | -0.28% | 571만 |
|---|
| 2026.08.10 | ₩57,850 | ₩57,890 | ₩56,603 | ₩56,884 | -1.67% | 939.7만 |
|---|
| 2026.08.07 | ₩58,514 | ₩58,735 | ₩57,810 | ₩58,212 | -0.52% | 909.4만 |
|---|
| 2026.08.06 | ₩57,568 | ₩58,272 | ₩57,407 | ₩57,930 | +0.63% | 778.1만 |
|---|
| 2026.08.05 | ₩56,683 | ₩58,514 | ₩56,241 | ₩58,252 | +2.77% | 945.6만 |
|---|
| 2026.08.04 | ₩56,683 | ₩57,146 | ₩56,321 | ₩56,925 | +0.43% | 679.3만 |
|---|
| 2026.08.03 | ₩55,899 | ₩56,925 | ₩55,718 | ₩56,764 | +1.55% | 1017.4만 |
|---|
| 2026.07.31 | ₩57,287 | ₩57,327 | ₩56,019 | ₩56,603 | -1.19% | 1147.6만 |
|---|
| 2026.07.30 | ₩58,373 | ₩58,755 | ₩58,031 | ₩58,373 | 0.00% | 769만 |
|---|
| 2026.07.29 | ₩57,729 | ₩58,695 | ₩57,126 | ₩57,287 | -0.77% | 996만 |
|---|
| 2026.07.28 | ₩57,126 | ₩58,494 | ₩56,285 | ₩58,292 | +2.04% | 1079.9만 |
|---|
| 2026.07.27 | ₩59,218 | ₩60,014 | ₩58,192 | ₩59,177 | -0.07% | 1445.8만 |
|---|
| 2026.07.24 | ₩56,603 | ₩56,703 | ₩55,999 | ₩56,482 | -0.21% | 676.5만 |
|---|
| 2026.07.23 | ₩57,608 | ₩57,930 | ₩56,683 | ₩56,764 | -1.47% | 1007.1만 |
|---|
| 2026.07.22 | ₩58,333 | ₩59,379 | ₩58,292 | ₩58,413 | +0.14% | 1053만 |
|---|
| 2026.07.21 | ₩58,775 | ₩58,996 | ₩58,091 | ₩58,453 | -0.55% | 1171.6만 |
|---|
| 2026.07.20 | ₩56,683 | ₩58,212 | ₩56,200 | ₩57,649 | +1.70% | 1063.9만 |
|---|
| 2026.07.17 | ₩55,074 | ₩56,321 | ₩54,692 | ₩55,959 | +1.61% | 1234.5만 |
|---|
| 2026.07.16 | ₩57,166 | ₩57,448 | ₩56,522 | ₩56,844 | -0.56% | 804.7만 |
|---|
| 2026.07.15 | ₩58,735 | ₩58,956 | ₩57,729 | ₩58,413 | -0.55% | 975.6만 |
|---|
| 2026.07.14 | ₩57,045 | ₩57,287 | ₩56,402 | ₩57,045 | 0.00% | 1453.3만 |
|---|
| 2026.07.13 | ₩53,686 | ₩54,189 | ₩53,103 | ₩53,787 | +0.19% | 847.9만 |
|---|
| 2026.07.10 | ₩54,491 | ₩54,994 | ₩53,867 | ₩54,430 | -0.11% | 741.1만 |
|---|
| 2026.07.09 | ₩52,882 | ₩53,364 | ₩52,499 | ₩53,063 | +0.34% | 422.8만 |
|---|
| 2026.07.08 | ₩52,701 | ₩52,982 | ₩51,936 | ₩52,741 | +0.08% | 869.4만 |
|---|
| 2026.07.07 | ₩53,706 | ₩54,994 | ₩53,384 | ₩54,350 | +1.20% | 695.8만 |
|---|
| 2026.07.06 | ₩52,560 | ₩54,776 | ₩52,439 | ₩54,511 | +3.71% | 934.9만 |
|---|
| 2026.07.02 | ₩51,011 | ₩52,318 | ₩50,910 | ₩51,735 | +1.42% | 1356.1만 |
|---|
| 2026.07.01 | ₩47,833 | ₩49,462 | ₩47,591 | ₩49,040 | +2.52% | 1070.2만 |
|---|
| 2026.06.30 | ₩47,310 | ₩47,953 | ₩46,948 | ₩47,833 | +1.11% | 816.7만 |
|---|
| 2026.06.29 | ₩47,732 | ₩49,623 | ₩47,189 | ₩49,241 | +3.16% | 1096.7만 |
|---|
| 2026.06.26 | ₩46,505 | ₩48,316 | ₩46,364 | ₩47,833 | +2.85% | 1050.8만 |
|---|
| 2026.06.25 | ₩49,522 | ₩49,623 | ₩46,445 | ₩47,229 | -4.63% | 1136.9만 |
|---|
| 2026.06.24 | ₩50,065 | ₩50,448 | ₩47,109 | ₩47,953 | -4.22% | 1401.6만 |
|---|
| 2026.06.23 | ₩50,005 | ₩50,729 | ₩49,884 | ₩50,367 | +0.72% | 680.5만 |
|---|
| 2026.06.22 | ₩53,505 | ₩53,988 | ₩52,419 | ₩52,540 | -1.80% | 848.6만 |
|---|
| 2026.06.18 | ₩53,063 | ₩53,163 | ₩50,689 | ₩51,815 | -2.35% | 840.7만 |
|---|
| 2026.06.17 | ₩53,344 | ₩54,491 | ₩52,459 | ₩52,580 | -1.43% | 1026.1만 |
|---|
| 2026.06.16 | ₩54,692 | ₩54,861 | ₩53,505 | ₩54,471 | -0.40% | 767.8만 |
|---|
| 2026.06.15 | ₩55,235 | ₩56,120 | ₩54,752 | ₩55,356 | +0.22% | 1377.4만 |
|---|
| 2026.06.12 | ₩50,528 | ₩51,333 | ₩50,126 | ₩50,568 | +0.08% | 937.8만 |
|---|
| 2026.06.11 | ₩50,025 | ₩51,373 | ₩49,482 | ₩51,091 | +2.13% | 1207.8만 |
|---|
| 2026.06.10 | ₩49,643 | ₩50,605 | ₩49,201 | ₩49,402 | -0.49% | 959.3만 |
|---|
| 2026.06.09 | ₩50,689 | ₩50,951 | ₩48,959 | ₩50,206 | -0.95% | 1151.8만 |
|---|
| 2026.06.08 | ₩51,252 | ₩51,767 | ₩50,870 | ₩51,172 | -0.16% | 1121.1만 |
|---|
| 2026.06.05 | ₩50,528 | ₩50,910 | ₩46,747 | ₩47,752 | -5.49% | 2767.4만 |
|---|
| 2026.06.04 | ₩53,465 | ₩54,450 | ₩53,183 | ₩53,867 | +0.75% | 1081.7만 |
|---|
| 2026.06.03 | ₩56,683 | ₩56,965 | ₩54,471 | ₩54,632 | -3.62% | 1107.1만 |
|---|
| 2026.06.02 | ₩59,982 | ₩60,062 | ₩57,086 | ₩57,850 | -3.55% | 1458.3만 |
|---|
| 2026.06.01 | ₩59,942 | ₩60,907 | ₩59,358 | ₩60,787 | +1.41% | 1144.3만 |
|---|
| 2026.05.29 | ₩60,545 | ₩62,066 | ₩59,922 | ₩61,149 | +1.00% | 944.1만 |
|---|
| 2026.05.28 | ₩60,183 | ₩61,511 | ₩59,600 | ₩61,108 | +1.54% | 1084.8만 |
|---|
| 2026.05.27 | ₩62,677 | ₩62,999 | ₩61,913 | ₩62,295 | -0.61% | 848.9만 |
|---|
| 2026.05.26 | ₩64,166 | ₩64,970 | ₩62,335 | ₩62,838 | -2.07% | 909.8만 |
|---|
| 2026.05.22 | ₩64,588 | ₩64,729 | ₩62,436 | ₩62,637 | -3.02% | 718.9만 |
|---|
| 2026.05.21 | ₩64,287 | ₩65,373 | ₩63,824 | ₩64,970 | +1.06% | 649.2만 |
|---|
| 2026.05.20 | ₩64,488 | ₩65,212 | ₩64,106 | ₩64,930 | +0.69% | 509.9만 |
|---|
| 2026.05.19 | ₩63,925 | ₩64,528 | ₩63,542 | ₩64,085 | +0.25% | 569.8만 |
|---|
| 2026.05.18 | ₩65,031 | ₩65,051 | ₩63,039 | ₩64,367 | -1.02% | 1024.9만 |
|---|
| 2026.05.15 | ₩68,229 | ₩68,269 | ₩66,901 | ₩67,424 | -1.18% | 793.7만 |
|---|
| 2026.05.14 | ₩68,631 | ₩70,482 | ₩68,177 | ₩69,838 | +1.76% | 806.3만 |
|---|
| 2026.05.13 | ₩69,174 | ₩69,315 | ₩67,787 | ₩68,470 | -1.02% | 813.1만 |
|---|
| 2026.05.12 | ₩69,355 | ₩69,436 | ₩68,470 | ₩69,355 | 0.00% | 750.2만 |
|---|
| 2026.05.11 | ₩70,643 | ₩71,206 | ₩69,939 | ₩71,085 | +0.63% | 635만 |
|---|
| 2026.05.08 | ₩69,034 | ₩70,522 | ₩68,873 | ₩70,321 | +1.86% | 442.8만 |
|---|
| 2026.05.07 | ₩70,562 | ₩70,603 | ₩69,195 | ₩69,597 | -1.37% | 631.4만 |
|---|
| 2026.05.06 | ₩72,373 | ₩72,534 | ₩71,005 | ₩71,286 | -1.50% | 647.1만 |
|---|
| 2026.05.05 | ₩72,654 | ₩72,936 | ₩71,689 | ₩72,011 | -0.89% | 476.5만 |
|---|
| 2026.05.04 | ₩71,045 | ₩72,373 | ₩70,683 | ₩71,488 | +0.62% | 804.6만 |
|---|
| 2026.05.01 | ₩70,160 | ₩70,723 | ₩69,838 | ₩70,080 | -0.11% | 715.2만 |
|---|
| 2026.04.30 | ₩68,571 | ₩69,114 | ₩68,229 | ₩68,712 | +0.21% | 444.9만 |
|---|
| 2026.04.29 | ₩70,039 | ₩70,120 | ₩67,384 | ₩67,787 | -3.22% | 1112.7만 |
|---|
| 2026.04.28 | ₩68,993 | ₩69,999 | ₩68,631 | ₩69,878 | +1.28% | 630.8만 |
|---|
| 2026.04.27 | ₩70,321 | ₩70,804 | ₩68,792 | ₩69,476 | -1.20% | 690.1만 |
|---|
| 2026.04.24 | ₩70,623 | ₩70,804 | ₩69,927 | ₩70,482 | -0.20% | 568.6만 |
|---|
| 2026.04.23 | ₩70,603 | ₩71,226 | ₩69,355 | ₩70,361 | -0.34% | 1009.9만 |
|---|
| 2026.04.22 | ₩73,218 | ₩73,700 | ₩72,453 | ₩72,936 | -0.38% | 1060.4만 |
|---|
| 2026.04.21 | ₩70,120 | ₩70,864 | ₩69,436 | ₩69,798 | -0.46% | 785.5만 |
|---|
| 2026.04.20 | ₩70,442 | ₩71,242 | ₩69,235 | ₩70,884 | +0.63% | 953.8만 |
|---|
| 2026.04.17 | ₩73,137 | ₩74,967 | ₩72,695 | ₩73,942 | +1.10% | 1311.9만 |
|---|
| 2026.04.16 | ₩71,447 | ₩71,809 | ₩69,436 | ₩71,689 | +0.34% | 828.4만 |
|---|
| 2026.04.15 | ₩70,924 | ₩72,554 | ₩70,361 | ₩72,292 | +1.93% | 873.8만 |
|---|
| 2026.04.14 | ₩72,172 | ₩73,459 | ₩70,019 | ₩70,361 | -2.51% | 1361.8만 |
|---|
| 2026.04.13 | ₩66,741 | ₩68,933 | ₩66,218 | ₩68,712 | +2.95% | 1150.2만 |
|---|
| 2026.04.10 | ₩67,505 | ₩68,631 | ₩67,103 | ₩68,591 | +1.61% | 998.7만 |
|---|
| 2026.04.09 | ₩66,177 | ₩67,746 | ₩65,493 | ₩67,465 | +1.95% | 965.4만 |
|---|
| 2026.04.08 | ₩68,631 | ₩68,873 | ₩66,379 | ₩67,264 | -1.99% | 1285.7만 |
|---|
| 2026.04.07 | ₩63,321 | ₩64,287 | ₩62,557 | ₩64,166 | +1.33% | 1186.1만 |
|---|
| 2026.04.06 | ₩65,131 | ₩65,956 | ₩64,488 | ₩65,172 | +0.06% | 986.7만 |
|---|
| 2026.04.02 | ₩61,652 | ₩63,039 | ₩61,205 | ₩62,879 | +1.99% | 1365.9만 |
|---|
| 2026.04.01 | ₩64,810 | ₩65,856 | ₩64,025 | ₩65,011 | +0.31% | 1334.7만 |
|---|
| 2026.03.31 | ₩62,476 | ₩64,448 | ₩61,833 | ₩63,683 | +1.93% | 1330.7만 |
|---|
| 2026.03.30 | ₩62,919 | ₩63,160 | ₩61,088 | ₩61,430 | -2.37% | 1488.6만 |
|---|
| 2026.03.27 | ₩60,565 | ₩61,028 | ₩59,781 | ₩60,384 | -0.30% | 1800.4만 |
|---|
| 2026.03.26 | ₩63,019 | ₩63,562 | ₩61,712 | ₩62,195 | -1.31% | 1295.3만 |
|---|
| 2026.03.25 | ₩66,298 | ₩66,801 | ₩65,232 | ₩66,016 | -0.42% | 1492.5만 |
|---|
| 2026.03.24 | ₩65,333 | ₩65,654 | ₩63,844 | ₩64,246 | -1.66% | 1214.3만 |
|---|
| 2026.03.23 | ₩65,292 | ₩66,620 | ₩64,307 | ₩65,493 | +0.31% | 1690.5만 |
|---|
| 2026.03.20 | ₩65,212 | ₩65,252 | ₩64,287 | ₩64,769 | -0.68% | 1121.6만 |
|---|
| 2026.03.19 | ₩64,608 | ₩65,534 | ₩63,743 | ₩65,011 | +0.62% | 1401.8만 |
|---|
| 2026.03.18 | ₩68,028 | ₩68,189 | ₩65,795 | ₩66,379 | -2.42% | 1530.1만 |
|---|
| 2026.03.17 | ₩70,522 | ₩71,689 | ₩70,039 | ₩70,562 | +0.06% | 1194.8만 |
|---|
| 2026.03.16 | ₩69,295 | ₩71,407 | ₩68,511 | ₩70,844 | +2.24% | 1883.1만 |
|---|
| 2026.03.13 | ₩66,338 | ₩67,304 | ₩63,522 | ₩63,925 | -3.64% | 1558.7만 |
|---|
| 2026.03.12 | ₩62,496 | ₩63,723 | ₩61,913 | ₩62,879 | +0.61% | 797.1만 |
|---|
| 2026.03.11 | ₩62,235 | ₩63,442 | ₩61,712 | ₩63,120 | +1.42% | 839.3만 |
|---|
| 2026.03.10 | ₩62,476 | ₩63,522 | ₩61,008 | ₩61,953 | -0.84% | 1057.3만 |
|---|
| 2026.03.09 | ₩61,310 | ₩62,396 | ₩60,931 | ₩61,833 | +0.85% | 1289.8만 |
|---|
| 2026.03.06 | ₩61,028 | ₩61,189 | ₩59,338 | ₩60,062 | -1.58% | 1173만 |
|---|
| 2026.03.05 | ₩64,367 | ₩64,806 | ₩62,356 | ₩63,562 | -1.25% | 1506.3만 |
|---|
| 2026.03.04 | ₩63,200 | ₩66,901 | ₩62,758 | ₩65,373 | +3.44% | 2330만 |
|---|
| 2026.03.03 | ₩59,580 | ₩61,149 | ₩58,554 | ₩60,062 | +0.81% | 1450.2만 |
|---|
| 2026.03.02 | ₩58,534 | ₩63,522 | ₩58,473 | ₩61,833 | +5.64% | 1966만 |
|---|
| 2026.02.27 | ₩59,298 | ₩59,540 | ₩57,930 | ₩58,413 | -1.49% | 1003.9만 |
|---|
| 2026.02.26 | ₩62,879 | ₩63,160 | ₩60,002 | ₩61,511 | -2.18% | 1005.5만 |
|---|
| 2026.02.25 | ₩59,942 | ₩63,361 | ₩59,660 | ₩63,080 | +5.23% | 1512.9만 |
|---|
| 2026.02.24 | ₩55,074 | ₩56,703 | ₩54,792 | ₩56,442 | +2.48% | 852.1만 |
|---|
| 2026.02.23 | ₩58,212 | ₩58,333 | ₩55,798 | ₩56,522 | -2.90% | 1036.1만 |
|---|
| 2026.02.20 | ₩58,936 | ₩60,244 | ₩58,775 | ₩59,902 | +1.64% | 968.3만 |
|---|
| 2026.02.19 | ₩58,494 | ₩59,298 | ₩57,850 | ₩59,218 | +1.24% | 872만 |
|---|
| 2026.02.18 | ₩59,680 | ₩61,108 | ₩58,413 | ₩58,856 | -1.38% | 1106.3만 |
|---|
| 2026.02.17 | ₩60,404 | ₩61,269 | ₩58,936 | ₩60,545 | +0.23% | 1137.6만 |
|---|
| 2026.02.13 | ₩60,022 | ₩62,999 | ₩59,721 | ₩62,114 | +3.49% | 1363.6만 |
|---|
| 2026.02.12 | ₩60,304 | ₩60,626 | ₩57,608 | ₩58,172 | -3.54% | 1067.8만 |
|---|
| 2026.02.11 | ₩60,425 | ₩60,666 | ₩57,749 | ₩59,338 | -1.80% | 1310.5만 |
|---|
| 2026.02.10 | ₩61,571 | ₩62,183 | ₩60,465 | ₩61,149 | -0.69% | 1022.1만 |
|---|
| 2026.02.09 | ₩61,551 | ₩65,292 | ₩61,108 | ₩64,488 | +4.77% | 1374.7만 |
|---|
| 2026.02.06 | ₩59,258 | ₩63,603 | ₩59,218 | ₩62,396 | +5.30% | 2445.8만 |
|---|
| 2026.02.05 | ₩63,080 | ₩63,884 | ₩55,396 | ₩56,563 | -10.33% | 3693.4만 |
|---|
| 2026.02.04 | ₩66,781 | ₩67,545 | ₩62,959 | ₩65,735 | -1.57% | 2402.1만 |
|---|
| 2026.02.03 | ₩70,140 | ₩71,005 | ₩64,126 | ₩69,758 | -0.54% | 3400.6만 |
|---|
| 2026.02.02 | ₩70,401 | ₩72,855 | ₩70,281 | ₩70,401 | 0.00% | 3269.1만 |
|---|
| 2026.01.30 | ₩82,873 | ₩83,842 | ₩79,936 | ₩81,143 | -2.09% | 1661만 |
|---|
| 2026.01.29 | ₩88,585 | ₩88,786 | ₩83,516 | ₩84,924 | -4.13% | 1939.1만 |
|---|
| 2026.01.28 | ₩91,803 | ₩92,306 | ₩90,528 | ₩91,482 | -0.35% | 906.9만 |
|---|
| 2026.01.27 | ₩88,947 | ₩91,924 | ₩88,203 | ₩91,844 | +3.26% | 1373.1만 |
|---|
| 2026.01.26 | ₩87,660 | ₩89,631 | ₩87,298 | ₩88,102 | +0.50% | 1095.2만 |
|---|
| 2026.01.23 | ₩89,269 | ₩91,683 | ₩87,781 | ₩89,309 | +0.05% | 1078.9만 |
|---|
| 2026.01.22 | ₩90,235 | ₩90,456 | ₩88,183 | ₩89,189 | -1.16% | 1093.1만 |
|---|
| 2026.01.21 | ₩90,194 | ₩93,171 | ₩86,976 | ₩92,045 | +2.05% | 1817.7만 |
|---|
| 2026.01.20 | ₩93,212 | ₩93,694 | ₩90,436 | ₩91,200 | -2.16% | 2183.8만 |
|---|
| 2026.01.16 | ₩100,775 | ₩100,895 | ₩98,824 | ₩100,091 | -0.68% | 967.1만 |
|---|
| 2026.01.15 | ₩102,384 | ₩102,625 | ₩99,528 | ₩99,890 | -2.44% | 1284.5만 |
|---|
| 2026.01.14 | ₩100,815 | ₩103,591 | ₩100,574 | ₩102,947 | +2.11% | 1920.5만 |
|---|
| 2026.01.13 | ₩95,826 | ₩97,999 | ₩95,143 | ₩97,436 | +1.68% | 1310.4만 |
|---|
| 2026.01.12 | ₩93,413 | ₩95,625 | ₩93,312 | ₩94,298 | +0.95% | 786.4만 |
|---|
| 2026.01.09 | ₩93,996 | ₩95,549 | ₩92,809 | ₩93,292 | -0.75% | 916.9만 |
|---|
| 2026.01.08 | ₩93,372 | ₩95,324 | ₩92,608 | ₩94,338 | +1.03% | 988.8만 |
|---|
| 2026.01.07 | ₩97,013 | ₩97,355 | ₩94,861 | ₩95,263 | -1.80% | 1066.3만 |
|---|
| 2026.01.06 | ₩100,574 | ₩100,614 | ₩96,752 | ₩98,562 | -2.00% | 1392.1만 |
|---|
| 2026.01.05 | ₩95,907 | ₩99,326 | ₩95,223 | ₩98,642 | +2.85% | 1793.5만 |
|---|
| 2026.01.02 | ₩92,206 | ₩95,867 | ₩91,743 | ₩94,861 | +2.88% | 1818.2만 |
|---|
| 2025.12.31 | ₩91,361 | ₩91,522 | ₩89,832 | ₩90,235 | -1.23% | 620.4만 |
|---|
| 2025.12.30 | ₩90,174 | ₩91,441 | ₩89,470 | ₩89,832 | -0.38% | 995.7만 |
|---|
| 2025.12.29 | ₩89,068 | ₩90,114 | ₩88,485 | ₩88,907 | -0.18% | 834.6만 |
|---|
| 2025.12.26 | ₩90,476 | ₩90,556 | ₩87,901 | ₩89,068 | -1.56% | 743.7만 |
|---|
| 2025.12.24 | ₩88,967 | ₩89,712 | ₩87,700 | ₩89,189 | +0.25% | 639.2만 |
|---|
| 2025.12.23 | ₩89,470 | ₩90,758 | ₩88,163 | ₩90,194 | +0.81% | 824.8만 |
|---|
| 2025.12.22 | ₩93,010 | ₩93,433 | ₩90,033 | ₩90,436 | -2.77% | 1153.8만 |
|---|
| 2025.12.19 | ₩89,953 | ₩91,803 | ₩89,269 | ₩91,079 | +1.25% | 1554.6만 |
|---|
| 2025.12.18 | ₩90,074 | ₩91,160 | ₩84,361 | ₩84,482 | -6.21% | 2057.2만 |
|---|
| 2025.12.17 | ₩89,430 | ₩92,085 | ₩84,763 | ₩85,769 | -4.09% | 2028.6만 |
|---|
| 2025.12.16 | ₩89,108 | ₩90,456 | ₩88,464 | ₩89,631 | +0.59% | 1112.3만 |
|---|
| 2025.12.15 | ₩95,143 | ₩95,706 | ₩88,022 | ₩88,987 | -6.47% | 2010.9만 |
|---|
| 2025.12.12 | ₩98,120 | ₩98,824 | ₩92,648 | ₩93,614 | -4.59% | 1599.9만 |
|---|
| 2025.12.11 | ₩96,872 | ₩98,421 | ₩95,625 | ₩98,079 | +1.25% | 1292.5만 |
|---|
| 2025.12.10 | ₩101,197 | ₩104,959 | ₩100,453 | ₩102,142 | +0.93% | 1872.2만 |
|---|
| 2025.12.09 | ₩94,579 | ₩103,390 | ₩94,217 | ₩101,257 | +7.06% | 1971.1만 |
|---|
| 2025.12.08 | ₩95,625 | ₩96,655 | ₩93,594 | ₩95,424 | -0.21% | 1168.3만 |
|---|
| 2025.12.05 | ₩94,378 | ₩96,068 | ₩90,758 | ₩91,924 | -2.60% | 1552.9만 |
|---|
| 2025.12.04 | ₩96,933 | ₩98,120 | ₩93,292 | ₩95,625 | -1.35% | 1388.7만 |
|---|
| 2025.12.03 | ₩93,533 | ₩96,068 | ₩92,910 | ₩95,424 | +2.02% | 1475.3만 |
|---|
| 2025.12.02 | ₩86,956 | ₩92,286 | ₩86,735 | ₩90,556 | +4.14% | 1689.4만 |
|---|
| 2025.12.01 | ₩85,809 | ₩86,171 | ₩82,671 | ₩83,556 | -2.63% | 1835.8만 |
|---|
| 2025.11.28 | ₩94,137 | ₩94,338 | ₩91,643 | ₩92,326 | -1.92% | 1085.5만 |
|---|
| 2025.11.26 | ₩89,269 | ₩92,668 | ₩88,304 | ₩92,125 | +3.20% | 1417.5만 |
|---|
| 2025.11.25 | ₩88,625 | ₩89,993 | ₩86,815 | ₩89,028 | +0.45% | 1062.2만 |
|---|
| 2025.11.24 | ₩85,045 | ₩90,798 | ₩84,683 | ₩90,315 | +6.20% | 1423.1만 |
|---|
| 2025.11.21 | ₩82,873 | ₩85,387 | ₩81,344 | ₩83,275 | +0.49% | 2487.9만 |
|---|
| 2025.11.20 | ₩91,522 | ₩91,803 | ₩84,723 | ₩86,131 | -5.89% | 2514.2만 |
|---|
| 2025.11.19 | ₩92,005 | ₩94,459 | ₩87,157 | ₩89,470 | -2.75% | 2391.1만 |
|---|
| 2025.11.18 | ₩92,890 | ₩96,470 | ₩92,166 | ₩94,901 | +2.17% | 1542.1만 |
|---|
| 2025.11.17 | ₩94,780 | ₩97,597 | ₩89,792 | ₩91,361 | -3.61% | 2283.7만 |
|---|
| 2025.11.14 | ₩95,203 | ₩99,045 | ₩94,378 | ₩95,303 | +0.11% | 1911.7만 |
|---|
| 2025.11.13 | ₩104,275 | ₩105,642 | ₩95,746 | ₩96,309 | -7.64% | 2084.1만 |
|---|
| 2025.11.12 | ₩108,579 | ₩108,660 | ₩102,464 | ₩103,752 | -4.45% | 1448.3만 |
|---|
| 2025.11.11 | ₩107,412 | ₩107,417 | ₩104,194 | ₩104,556 | -2.66% | 905.8만 |
|---|
| 2025.11.10 | ₩109,726 | ₩109,826 | ₩106,568 | ₩108,539 | -1.08% | 1418만 |
|---|
| 2025.11.07 | ₩98,240 | ₩105,663 | ₩97,094 | ₩105,361 | +7.25% | 1641.5만 |
|---|
| 2025.11.06 | ₩102,303 | ₩102,404 | ₩98,642 | ₩100,574 | -1.69% | 1475.9만 |
|---|
| 2025.11.05 | ₩101,579 | ₩105,964 | ₩100,915 | ₩104,918 | +3.29% | 1781.2만 |
|---|
| 2025.11.04 | ₩106,367 | ₩109,102 | ₩95,122 | ₩97,677 | -8.17% | 3999만 |
|---|
| 2025.11.03 | ₩113,226 | ₩113,769 | ₩108,298 | ₩108,981 | -3.75% | 2231.5만 |
|---|
| 2025.10.31 | ₩117,269 | ₩118,797 | ₩115,623 | ₩118,114 | +0.72% | 1316.9만 |
|---|
| 2025.10.30 | ₩116,142 | ₩116,183 | ₩111,757 | ₩111,958 | -3.60% | 1735.2만 |
|---|
| 2025.10.29 | ₩122,499 | ₩122,659 | ₩116,786 | ₩118,757 | -3.05% | 1912.1만 |
|---|
| 2025.10.28 | ₩126,119 | ₩127,125 | ₩122,478 | ₩123,062 | -2.42% | 1317.2만 |
|---|
| 2025.10.27 | ₩126,682 | ₩128,935 | ₩125,435 | ₩127,728 | +0.83% | 1496.5만 |
|---|
| 2025.10.24 | ₩120,728 | ₩120,930 | ₩117,570 | ₩119,522 | -1.00% | 1087.9만 |
|---|
| 2025.10.23 | ₩116,947 | ₩119,642 | ₩115,740 | ₩117,430 | +0.41% | 1174.9만 |
|---|
| 2025.10.22 | ₩117,188 | ₩117,973 | ₩114,935 | ₩115,700 | -1.27% | 1991.3만 |
|---|
| 2025.10.21 | ₩118,315 | ₩125,234 | ₩117,168 | ₩121,815 | +2.96% | 2438.8만 |
|---|
| 2025.10.20 | ₩122,499 | ₩123,303 | ₩119,240 | ₩121,251 | -1.02% | 1670.1만 |
|---|
| 2025.10.17 | ₩114,935 | ₩117,188 | ₩112,884 | ₩116,424 | +1.30% | 1951.4만 |
|---|
| 2025.10.16 | ₩123,142 | ₩123,866 | ₩117,108 | ₩117,631 | -4.48% | 2018.6만 |
|---|
| 2025.10.15 | ₩124,128 | ₩125,069 | ₩119,582 | ₩121,292 | -2.28% | 1538.6만 |
|---|
| 2025.10.14 | ₩120,246 | ₩126,723 | ₩118,637 | ₩125,033 | +3.98% | 2389.1만 |
|---|
| 2025.10.13 | ₩124,832 | ₩130,082 | ₩124,108 | ₩129,458 | +3.71% | 1987만 |
|---|
| 2025.10.10 | ₩132,918 | ₩133,723 | ₩120,125 | ₩121,493 | -8.60% | 3351.1만 |
|---|