시장 데이터를 불러오는 중
전체 종목
Grayscale Ethereum Staking ETF Shares 과거 주가
Grayscale Ethereum Staking ETF Shares · ETHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Ethereum Staking ETF Shares · ETHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,805 | ₩26,898 | ₩26,603 | ₩26,617 | -0.70% | 129.6만 |
| 2026.10.08 | ₩27,220 | ₩27,287 | ₩25,853 | ₩26,496 | -2.66% | 425.4만 |
| 2026.10.07 | ₩27,529 | ₩27,727 | ₩27,287 | ₩27,649 | +0.44% | 330.1만 |
| 2026.10.06 | ₩29,138 | ₩29,319 | ₩28,856 | ₩28,963 | -0.60% | 219.6만 |
| 2026.10.05 | ₩29,232 | ₩29,366 | ₩28,816 | ₩29,138 | -0.32% | 150.8만 |
| 2026.10.02 | ₩29,607 | ₩29,862 | ₩28,561 | ₩28,735 | -2.94% | 302.4만 |
| 2026.10.01 | ₩28,923 | ₩29,232 | ₩28,789 | ₩29,084 | +0.56% | 188.3만 |
| 2026.09.30 | ₩29,325 | ₩29,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,709 |
| ₩28,735 |
| -2.01% |
| 227.2만 |
| 2026.09.29 | ₩29,473 | ₩29,486 | ₩28,742 | ₩28,977 | -1.68% | 243만 |
|---|
| 2026.09.28 | ₩28,963 | ₩29,312 | ₩28,553 | ₩28,789 | -0.60% | 273만 |
|---|
| 2026.09.25 | ₩29,084 | ₩29,218 | ₩28,756 | ₩29,017 | -0.23% | 295.8만 |
|---|
| 2026.09.24 | ₩28,642 | ₩29,151 | ₩28,521 | ₩29,057 | +1.45% | 231.3만 |
|---|
| 2026.09.23 | ₩29,285 | ₩29,359 | ₩28,414 | ₩28,870 | -1.42% | 325.9만 |
|---|
| 2026.09.22 | ₩29,553 | ₩29,788 | ₩29,285 | ₩29,647 | +0.32% | 201.5만 |
|---|
| 2026.09.21 | ₩29,473 | ₩29,942 | ₩29,218 | ₩29,795 | +1.09% | 383.1만 |
|---|
| 2026.09.18 | ₩26,979 | ₩28,548 | ₩26,979 | ₩28,454 | +5.47% | 485.7만 |
|---|
| 2026.09.17 | ₩26,402 | ₩26,738 | ₩26,188 | ₩26,389 | -0.05% | 194.8만 |
|---|
| 2026.09.16 | ₩25,853 | ₩26,174 | ₩25,504 | ₩25,920 | +0.26% | 270만 |
|---|
| 2026.09.15 | ₩26,684 | ₩26,691 | ₩25,377 | ₩26,027 | -2.46% | 893.9만 |
|---|
| 2026.09.14 | ₩26,965 | ₩27,479 | ₩26,885 | ₩27,395 | +1.59% | 494만 |
|---|
| 2026.09.11 | ₩26,925 | ₩28,742 | ₩26,845 | ₩27,381 | +1.69% | 684.4만 |
|---|
| 2026.09.10 | ₩26,054 | ₩26,671 | ₩26,040 | ₩26,536 | +1.85% | 183.8만 |
|---|
| 2026.09.09 | ₩27,086 | ₩27,180 | ₩26,538 | ₩26,577 | -1.88% | 129.3만 |
|---|
| 2026.09.08 | ₩26,590 | ₩27,019 | ₩26,308 | ₩26,764 | +0.66% | 200만 |
|---|
| 2026.09.04 | ₩26,402 | ₩26,563 | ₩26,201 | ₩26,496 | +0.36% | 210.4만 |
|---|
| 2026.09.03 | ₩26,067 | ₩27,281 | ₩26,067 | ₩27,153 | +4.17% | 354.9만 |
|---|
| 2026.09.02 | ₩25,772 | ₩26,094 | ₩25,609 | ₩25,839 | +0.26% | 232.2만 |
|---|
| 2026.09.01 | ₩26,362 | ₩26,523 | ₩25,718 | ₩26,107 | -0.97% | 190.4만 |
|---|
| 2026.08.31 | ₩26,429 | ₩26,885 | ₩26,302 | ₩26,778 | +1.32% | 159.6만 |
|---|
| 2026.08.28 | ₩26,965 | ₩27,287 | ₩25,993 | ₩26,308 | -2.44% | 324.6만 |
|---|
| 2026.08.27 | ₩27,006 | ₩27,374 | ₩26,818 | ₩26,965 | -0.15% | 234.9만 |
|---|
| 2026.08.26 | ₩26,389 | ₩26,818 | ₩26,262 | ₩26,697 | +1.17% | 177.9만 |
|---|
| 2026.08.25 | ₩26,523 | ₩26,845 | ₩26,349 | ₩26,617 | +0.35% | 227.8만 |
|---|
| 2026.08.24 | ₩27,100 | ₩27,348 | ₩26,516 | ₩26,697 | -1.48% | 523.1만 |
|---|
| 2026.08.21 | ₩25,759 | ₩26,262 | ₩25,584 | ₩26,081 | +1.25% | 362.7만 |
|---|
| 2026.08.20 | ₩24,686 | ₩25,464 | ₩24,357 | ₩25,115 | +1.74% | 520만 |
|---|
| 2026.08.19 | ₩20,918 | ₩22,862 | ₩20,817 | ₩22,701 | +8.53% | 601.4만 |
|---|
| 2026.08.18 | ₩20,462 | ₩20,744 | ₩20,422 | ₩20,663 | +0.98% | 154만 |
|---|
| 2026.08.17 | ₩20,489 | ₩20,670 | ₩20,476 | ₩20,596 | +0.52% | 159.6만 |
|---|
| 2026.08.14 | ₩20,207 | ₩20,375 | ₩20,107 | ₩20,301 | +0.46% | 128.5만 |
|---|
| 2026.08.13 | ₩20,355 | ₩20,482 | ₩20,107 | ₩20,368 | +0.07% | 105.7만 |
|---|
| 2026.08.12 | ₩20,583 | ₩20,596 | ₩20,261 | ₩20,288 | -1.43% | 133.2만 |
|---|
| 2026.08.11 | ₩20,368 | ₩20,422 | ₩20,006 | ₩20,315 | -0.26% | 114.7만 |
|---|
| 2026.08.10 | ₩20,596 | ₩20,596 | ₩20,164 | ₩20,261 | -1.63% | 180.5만 |
|---|
| 2026.08.07 | ₩20,811 | ₩20,898 | ₩20,576 | ₩20,730 | -0.39% | 119.3만 |
|---|
| 2026.08.06 | ₩20,476 | ₩20,730 | ₩20,429 | ₩20,623 | +0.72% | 133.9만 |
|---|
| 2026.08.05 | ₩20,190 | ₩20,817 | ₩20,033 | ₩20,717 | +2.61% | 190.7만 |
|---|
| 2026.08.04 | ₩20,194 | ₩20,335 | ₩20,049 | ₩20,261 | +0.33% | 180.1만 |
|---|
| 2026.08.03 | ₩19,914 | ₩20,281 | ₩19,859 | ₩20,221 | +1.54% | 139.9만 |
|---|
| 2026.07.31 | ₩20,411 | ₩20,422 | ₩19,966 | ₩20,181 | -1.13% | 227.8만 |
|---|
| 2026.07.30 | ₩20,797 | ₩20,931 | ₩20,690 | ₩20,811 | +0.06% | 135.3만 |
|---|
| 2026.07.29 | ₩20,583 | ₩20,905 | ₩20,368 | ₩20,408 | -0.85% | 199.5만 |
|---|
| 2026.07.28 | ₩20,355 | ₩20,838 | ₩20,073 | ₩20,757 | +1.98% | 209.1만 |
|---|
| 2026.07.27 | ₩21,106 | ₩21,374 | ₩20,744 | ₩21,079 | -0.13% | 212.8만 |
|---|
| 2026.07.24 | ₩20,181 | ₩20,207 | ₩19,979 | ₩20,140 | -0.20% | 106.1만 |
|---|
| 2026.07.23 | ₩20,529 | ₩20,650 | ₩20,214 | ₩20,274 | -1.24% | 190.2만 |
|---|
| 2026.07.22 | ₩20,784 | ₩21,171 | ₩20,784 | ₩20,838 | +0.26% | 123.4만 |
|---|
| 2026.07.21 | ₩20,958 | ₩21,039 | ₩20,717 | ₩20,824 | -0.64% | 166.6만 |
|---|
| 2026.07.20 | ₩20,221 | ₩20,756 | ₩20,033 | ₩20,543 | +1.59% | 174.3만 |
|---|
| 2026.07.17 | ₩19,631 | ₩20,073 | ₩19,510 | ₩19,953 | +1.64% | 160.5만 |
|---|
| 2026.07.16 | ₩20,382 | ₩20,482 | ₩20,160 | ₩20,288 | -0.46% | 140.2만 |
|---|
| 2026.07.15 | ₩20,945 | ₩21,009 | ₩20,596 | ₩20,811 | -0.64% | 175.4만 |
|---|
| 2026.07.14 | ₩20,328 | ₩20,422 | ₩20,127 | ₩20,315 | -0.07% | 294.6만 |
|---|
| 2026.07.13 | ₩19,135 | ₩19,322 | ₩18,934 | ₩19,188 | +0.28% | 134만 |
|---|
| 2026.07.10 | ₩19,430 | ₩19,604 | ₩19,215 | ₩19,403 | -0.14% | 183.8만 |
|---|
| 2026.07.09 | ₩18,840 | ₩19,034 | ₩18,739 | ₩18,920 | +0.43% | 118.4만 |
|---|
| 2026.07.08 | ₩18,786 | ₩18,880 | ₩18,525 | ₩18,826 | +0.21% | 210.2만 |
|---|
| 2026.07.07 | ₩19,161 | ₩19,604 | ₩19,047 | ₩19,376 | +1.12% | 196만 |
|---|
| 2026.07.06 | ₩18,799 | ₩19,550 | ₩18,732 | ₩19,443 | +3.42% | 206.3만 |
|---|
| 2026.07.02 | ₩18,223 | ₩18,679 | ₩18,183 | ₩18,437 | +1.18% | 307.8만 |
|---|
| 2026.07.01 | ₩17,096 | ₩17,660 | ₩17,003 | ₩17,512 | +2.43% | 237.3만 |
|---|
| 2026.06.30 | ₩16,895 | ₩17,122 | ₩16,775 | ₩17,110 | +1.27% | 183.2만 |
|---|
| 2026.06.29 | ₩17,044 | ₩17,727 | ₩16,855 | ₩17,606 | +3.30% | 244.9만 |
|---|
| 2026.06.26 | ₩16,614 | ₩17,257 | ₩16,574 | ₩17,070 | +2.74% | 173.3만 |
|---|
| 2026.06.25 | ₩17,700 | ₩17,713 | ₩16,600 | ₩16,882 | -4.62% | 258.1만 |
|---|
| 2026.06.24 | ₩17,874 | ₩18,008 | ₩16,828 | ₩17,150 | -4.05% | 301.1만 |
|---|
| 2026.06.23 | ₩17,861 | ₩18,116 | ₩17,821 | ₩18,008 | +0.83% | 143.3만 |
|---|
| 2026.06.22 | ₩19,094 | ₩19,275 | ₩18,726 | ₩18,786 | -1.62% | 178.9만 |
|---|
| 2026.06.18 | ₩18,974 | ₩18,994 | ₩18,116 | ₩18,491 | -2.54% | 176.9만 |
|---|
| 2026.06.17 | ₩19,041 | ₩19,456 | ₩18,739 | ₩18,786 | -1.34% | 230만 |
|---|
| 2026.06.16 | ₩19,524 | ₩19,591 | ₩19,115 | ₩19,470 | -0.27% | 151.4만 |
|---|
| 2026.06.15 | ₩19,725 | ₩20,046 | ₩19,564 | ₩19,738 | +0.07% | 232.4만 |
|---|
| 2026.06.12 | ₩18,062 | ₩18,337 | ₩17,914 | ₩18,062 | 0.00% | 222.6만 |
|---|
| 2026.06.11 | ₩17,861 | ₩18,344 | ₩17,686 | ₩18,236 | +2.10% | 322.5만 |
|---|
| 2026.06.10 | ₩17,727 | ₩18,075 | ₩17,586 | ₩17,673 | -0.30% | 210.9만 |
|---|
| 2026.06.09 | ₩18,116 | ₩18,189 | ₩17,499 | ₩17,981 | -0.74% | 287.7만 |
|---|
| 2026.06.08 | ₩18,303 | ₩18,498 | ₩18,169 | ₩18,276 | -0.15% | 253.8만 |
|---|
| 2026.06.05 | ₩18,089 | ₩18,196 | ₩16,708 | ₩17,096 | -5.49% | 688.9만 |
|---|
| 2026.06.04 | ₩19,108 | ₩19,443 | ₩19,001 | ₩19,255 | +0.77% | 311만 |
|---|
| 2026.06.03 | ₩20,234 | ₩20,348 | ₩19,470 | ₩19,537 | -3.45% | 253.6만 |
|---|
| 2026.06.02 | ₩21,468 | ₩21,491 | ₩20,435 | ₩20,730 | -3.44% | 415.3만 |
|---|
| 2026.06.01 | ₩21,441 | ₩21,783 | ₩21,240 | ₩21,736 | +1.38% | 310.6만 |
|---|
| 2026.05.29 | ₩21,682 | ₩22,199 | ₩21,454 | ₩21,870 | +0.87% | 191.6만 |
|---|
| 2026.05.28 | ₩21,548 | ₩22,024 | ₩21,334 | ₩21,870 | +1.49% | 318.5만 |
|---|
| 2026.05.27 | ₩22,447 | ₩22,554 | ₩22,165 | ₩22,313 | -0.60% | 164.3만 |
|---|
| 2026.05.26 | ₩22,956 | ₩23,226 | ₩22,299 | ₩22,500 | -1.99% | 298.5만 |
|---|
| 2026.05.22 | ₩23,117 | ₩23,144 | ₩22,346 | ₩22,433 | -2.96% | 245.5만 |
|---|
| 2026.05.21 | ₩22,983 | ₩23,385 | ₩22,849 | ₩23,265 | +1.23% | 147.6만 |
|---|
| 2026.05.20 | ₩23,104 | ₩23,338 | ₩22,956 | ₩23,238 | +0.58% | 156.4만 |
|---|
| 2026.05.19 | ₩22,862 | ₩23,096 | ₩22,742 | ₩22,929 | +0.29% | 206.2만 |
|---|
| 2026.05.18 | ₩23,265 | ₩23,265 | ₩22,567 | ₩23,050 | -0.92% | 425.6만 |
|---|
| 2026.05.15 | ₩24,404 | ₩24,411 | ₩23,948 | ₩24,163 | -0.99% | 289.2만 |
|---|
| 2026.05.14 | ₩24,552 | ₩25,221 | ₩24,411 | ₩24,968 | +1.69% | 223.6만 |
|---|
| 2026.05.13 | ₩24,793 | ₩24,820 | ₩24,277 | ₩24,525 | -1.08% | 157.6만 |
|---|
| 2026.05.12 | ₩24,807 | ₩24,860 | ₩24,512 | ₩24,833 | +0.11% | 236.1만 |
|---|
| 2026.05.11 | ₩25,276 | ₩25,477 | ₩25,035 | ₩25,410 | +0.53% | 197만 |
|---|
| 2026.05.08 | ₩24,726 | ₩25,242 | ₩24,666 | ₩25,182 | +1.84% | 177.3만 |
|---|
| 2026.05.07 | ₩25,249 | ₩25,276 | ₩24,780 | ₩24,981 | -1.06% | 259.7만 |
|---|
| 2026.05.06 | ₩25,906 | ₩25,946 | ₩25,410 | ₩25,544 | -1.40% | 219.6만 |
|---|
| 2026.05.05 | ₩26,013 | ₩26,094 | ₩25,651 | ₩25,786 | -0.88% | 180.1만 |
|---|
| 2026.05.04 | ₩25,437 | ₩25,933 | ₩25,316 | ₩25,651 | +0.84% | 252.9만 |
|---|
| 2026.05.01 | ₩25,128 | ₩25,330 | ₩25,021 | ₩25,102 | -0.11% | 198.2만 |
|---|
| 2026.04.30 | ₩24,565 | ₩24,753 | ₩24,451 | ₩24,592 | +0.11% | 205.4만 |
|---|
| 2026.04.29 | ₩25,115 | ₩25,115 | ₩24,151 | ₩24,297 | -3.26% | 254.1만 |
|---|
| 2026.04.28 | ₩24,740 | ₩25,095 | ₩24,606 | ₩25,061 | +1.30% | 122.7만 |
|---|
| 2026.04.27 | ₩25,196 | ₩25,356 | ₩24,673 | ₩24,927 | -1.06% | 192.6만 |
|---|
| 2026.04.24 | ₩25,303 | ₩25,383 | ₩25,075 | ₩25,276 | -0.11% | 174.7만 |
|---|
| 2026.04.23 | ₩25,289 | ₩25,531 | ₩24,874 | ₩25,196 | -0.37% | 241.1만 |
|---|
| 2026.04.22 | ₩26,268 | ₩26,409 | ₩25,973 | ₩26,121 | -0.56% | 299.8만 |
|---|
| 2026.04.21 | ₩25,128 | ₩25,383 | ₩24,887 | ₩25,035 | -0.37% | 342.6만 |
|---|
| 2026.04.20 | ₩25,222 | ₩25,537 | ₩24,820 | ₩25,397 | +0.69% | 268.8만 |
|---|
| 2026.04.17 | ₩26,215 | ₩26,872 | ₩26,067 | ₩26,469 | +0.97% | 469.2만 |
|---|
| 2026.04.16 | ₩25,611 | ₩25,725 | ₩24,894 | ₩25,705 | +0.37% | 262.3만 |
|---|
| 2026.04.15 | ₩25,423 | ₩25,993 | ₩25,242 | ₩25,879 | +1.79% | 259.3만 |
|---|
| 2026.04.14 | ₩25,866 | ₩26,329 | ₩25,088 | ₩25,209 | -2.54% | 355.5만 |
|---|
| 2026.04.13 | ₩23,948 | ₩24,713 | ₩23,761 | ₩24,659 | +2.97% | 219.5만 |
|---|
| 2026.04.10 | ₩24,190 | ₩24,606 | ₩24,069 | ₩24,565 | +1.55% | 258.8만 |
|---|
| 2026.04.09 | ₩23,747 | ₩24,284 | ₩23,493 | ₩24,150 | +1.69% | 159.5만 |
|---|
| 2026.04.08 | ₩24,632 | ₩24,686 | ₩23,814 | ₩24,096 | -2.18% | 250.2만 |
|---|
| 2026.04.07 | ₩22,675 | ₩23,050 | ₩22,433 | ₩23,010 | +1.48% | 207.6만 |
|---|
| 2026.04.06 | ₩23,399 | ₩23,674 | ₩23,157 | ₩23,399 | 0.00% | 295만 |
|---|
| 2026.04.02 | ₩22,138 | ₩22,634 | ₩21,984 | ₩22,527 | +1.76% | 164.8만 |
|---|
| 2026.04.01 | ₩23,265 | ₩23,653 | ₩22,996 | ₩23,372 | +0.46% | 234.7만 |
|---|
| 2026.03.31 | ₩22,433 | ₩23,137 | ₩22,205 | ₩22,889 | +2.03% | 392.4만 |
|---|
| 2026.03.30 | ₩22,594 | ₩22,684 | ₩21,944 | ₩22,044 | -2.43% | 257.1만 |
|---|
| 2026.03.27 | ₩21,736 | ₩21,917 | ₩21,481 | ₩21,696 | -0.19% | 303만 |
|---|
| 2026.03.26 | ₩22,661 | ₩22,822 | ₩22,172 | ₩22,339 | -1.42% | 240.5만 |
|---|
| 2026.03.25 | ₩23,828 | ₩23,989 | ₩23,439 | ₩23,694 | -0.56% | 169만 |
|---|
| 2026.03.24 | ₩23,452 | ₩23,573 | ₩22,936 | ₩23,090 | -1.54% | 220.5만 |
|---|
| 2026.03.23 | ₩23,466 | ₩23,935 | ₩23,104 | ₩23,519 | +0.23% | 399.3만 |
|---|
| 2026.03.20 | ₩23,399 | ₩23,432 | ₩23,090 | ₩23,291 | -0.46% | 191.8만 |
|---|
| 2026.03.19 | ₩23,224 | ₩23,533 | ₩22,909 | ₩23,372 | +0.64% | 330.9만 |
|---|
| 2026.03.18 | ₩24,431 | ₩24,498 | ₩23,640 | ₩23,868 | -2.31% | 384.1만 |
|---|
| 2026.03.17 | ₩25,316 | ₩25,745 | ₩25,155 | ₩25,343 | +0.11% | 344.1만 |
|---|
| 2026.03.16 | ₩24,901 | ₩25,638 | ₩24,619 | ₩25,450 | +2.21% | 459.8만 |
|---|
| 2026.03.13 | ₩23,855 | ₩24,163 | ₩22,822 | ₩22,943 | -3.82% | 539.7만 |
|---|
| 2026.03.12 | ₩22,460 | ₩22,889 | ₩22,246 | ₩22,608 | +0.66% | 286.7만 |
|---|
| 2026.03.11 | ₩22,346 | ₩22,795 | ₩22,178 | ₩22,675 | +1.47% | 252.3만 |
|---|
| 2026.03.10 | ₩22,420 | ₩22,822 | ₩21,924 | ₩22,232 | -0.84% | 332.1만 |
|---|
| 2026.03.09 | ₩22,004 | ₩22,420 | ₩21,897 | ₩22,219 | +0.98% | 598.6만 |
|---|
| 2026.03.06 | ₩21,964 | ₩21,977 | ₩21,347 | ₩21,602 | -1.65% | 369.6만 |
|---|
| 2026.03.05 | ₩23,131 | ₩23,278 | ₩22,406 | ₩22,849 | -1.22% | 694.3만 |
|---|
| 2026.03.04 | ₩22,715 | ₩24,042 | ₩22,554 | ₩23,506 | +3.48% | 823만 |
|---|
| 2026.03.03 | ₩21,414 | ₩21,977 | ₩21,052 | ₩21,588 | +0.81% | 658.9만 |
|---|
| 2026.03.02 | ₩21,039 | ₩22,836 | ₩21,039 | ₩22,272 | +5.86% | 771.6만 |
|---|
| 2026.02.27 | ₩21,320 | ₩21,421 | ₩20,858 | ₩21,039 | -1.32% | 309만 |
|---|
| 2026.02.26 | ₩22,634 | ₩22,715 | ₩21,595 | ₩22,152 | -2.13% | 618.2만 |
|---|
| 2026.02.25 | ₩21,575 | ₩22,795 | ₩21,468 | ₩22,701 | +5.22% | 564.2만 |
|---|
| 2026.02.24 | ₩19,839 | ₩20,395 | ₩19,725 | ₩20,315 | +2.40% | 273.5만 |
|---|
| 2026.02.23 | ₩20,952 | ₩20,998 | ₩20,087 | ₩20,355 | -2.85% | 460.3만 |
|---|
| 2026.02.20 | ₩21,226 | ₩21,669 | ₩21,153 | ₩21,562 | +1.58% | 556.1만 |
|---|
| 2026.02.19 | ₩21,039 | ₩21,347 | ₩20,838 | ₩21,307 | +1.27% | 349.9만 |
|---|
| 2026.02.18 | ₩21,495 | ₩21,977 | ₩21,019 | ₩21,200 | -1.37% | 520.2만 |
|---|
| 2026.02.17 | ₩21,723 | ₩22,044 | ₩21,213 | ₩21,816 | +0.43% | 462.8만 |
|---|
| 2026.02.13 | ₩21,609 | ₩22,661 | ₩21,495 | ₩22,366 | +3.51% | 728.6만 |
|---|
| 2026.02.12 | ₩21,696 | ₩21,816 | ₩20,744 | ₩20,945 | -3.46% | 546.1만 |
|---|
| 2026.02.11 | ₩21,723 | ₩21,830 | ₩20,784 | ₩21,361 | -1.67% | 694.9만 |
|---|
| 2026.02.10 | ₩22,152 | ₩22,380 | ₩21,763 | ₩22,004 | -0.67% | 603.7만 |
|---|
| 2026.02.09 | ₩22,138 | ₩23,493 | ₩22,004 | ₩23,238 | +4.97% | 612.1만 |
|---|
| 2026.02.06 | ₩21,307 | ₩22,889 | ₩21,307 | ₩22,460 | +5.41% | 917.5만 |
|---|
| 2026.02.05 | ₩22,675 | ₩22,996 | ₩19,939 | ₩20,382 | -10.11% | 1465.8만 |
|---|
| 2026.02.04 | ₩24,069 | ₩24,311 | ₩22,675 | ₩23,680 | -1.62% | 1414만 |
|---|
| 2026.02.03 | ₩25,249 | ₩25,544 | ₩23,077 | ₩25,128 | -0.48% | 1826.7만 |
|---|
| 2026.02.02 | ₩25,383 | ₩26,255 | ₩25,316 | ₩25,410 | +0.11% | 1279만 |
|---|
| 2026.01.30 | ₩29,862 | ₩30,231 | ₩28,816 | ₩29,285 | -1.93% | 958.3만 |
|---|
| 2026.01.29 | ₩31,913 | ₩31,994 | ₩30,130 | ₩30,653 | -3.95% | 1134.6만 |
|---|
| 2026.01.28 | ₩33,080 | ₩33,254 | ₩32,638 | ₩32,973 | -0.32% | 566.3만 |
|---|
| 2026.01.27 | ₩32,034 | ₩33,134 | ₩31,806 | ₩33,053 | +3.18% | 595.9만 |
|---|
| 2026.01.26 | ₩31,616 | ₩32,316 | ₩31,484 | ₩31,753 | +0.43% | 607.2만 |
|---|
| 2026.01.23 | ₩32,182 | ₩33,053 | ₩31,659 | ₩32,208 | +0.08% | 612.5만 |
|---|
| 2026.01.22 | ₩32,557 | ₩32,611 | ₩31,799 | ₩32,168 | -1.19% | 481.3만 |
|---|
| 2026.01.21 | ₩32,557 | ₩33,590 | ₩31,364 | ₩33,201 | +1.98% | 1167만 |
|---|
| 2026.01.20 | ₩33,603 | ₩33,784 | ₩32,611 | ₩32,879 | -2.15% | 844.5만 |
|---|
| 2026.01.16 | ₩36,298 | ₩36,365 | ₩35,628 | ₩36,097 | -0.55% | 522.5만 |
|---|
| 2026.01.15 | ₩36,928 | ₩36,995 | ₩35,882 | ₩36,017 | -2.47% | 700.3만 |
|---|
| 2026.01.14 | ₩36,365 | ₩37,331 | ₩36,251 | ₩37,116 | +2.06% | 969.9만 |
|---|
| 2026.01.13 | ₩34,562 | ₩35,319 | ₩34,307 | ₩35,132 | +1.65% | 526만 |
|---|
| 2026.01.12 | ₩33,670 | ₩34,475 | ₩33,657 | ₩34,005 | +1.00% | 430.3만 |
|---|
| 2026.01.09 | ₩33,885 | ₩34,461 | ₩33,482 | ₩33,657 | -0.67% | 580.6만 |
|---|
| 2026.01.08 | ₩33,710 | ₩34,381 | ₩33,415 | ₩34,019 | +0.91% | 523.4만 |
|---|
| 2026.01.07 | ₩34,971 | ₩35,102 | ₩34,220 | ₩34,367 | -1.73% | 667.7만 |
|---|
| 2026.01.06 | ₩36,245 | ₩36,269 | ₩34,877 | ₩35,547 | -1.92% | 722.7만 |
|---|
| 2026.01.05 | ₩34,582 | ₩35,789 | ₩34,340 | ₩35,561 | +2.83% | 1096.7만 |
|---|
| 2026.01.02 | ₩33,362 | ₩34,676 | ₩33,201 | ₩34,314 | +2.85% | 1002.4만 |
|---|
| 2025.12.31 | ₩33,067 | ₩33,107 | ₩32,517 | ₩32,678 | -1.18% | 414만 |
|---|
| 2025.12.30 | ₩32,638 | ₩33,080 | ₩32,376 | ₩32,530 | -0.33% | 438.4만 |
|---|
| 2025.12.29 | ₩32,208 | ₩32,597 | ₩32,007 | ₩32,182 | -0.08% | 436.7만 |
|---|
| 2025.12.26 | ₩32,785 | ₩32,785 | ₩31,833 | ₩32,235 | -1.68% | 501.3만 |
|---|
| 2025.12.24 | ₩32,182 | ₩32,477 | ₩31,753 | ₩32,289 | +0.33% | 345.2만 |
|---|
| 2025.12.23 | ₩32,369 | ₩32,852 | ₩31,900 | ₩32,651 | +0.87% | 519.5만 |
|---|
| 2025.12.22 | ₩33,643 | ₩33,811 | ₩32,597 | ₩32,731 | -2.71% | 643만 |
|---|
| 2025.12.19 | ₩32,570 | ₩33,214 | ₩32,329 | ₩32,946 | +1.15% | 672.8만 |
|---|
| 2025.12.18 | ₩32,597 | ₩32,986 | ₩30,532 | ₩30,586 | -6.17% | 1031.4만 |
|---|
| 2025.12.17 | ₩32,343 | ₩33,321 | ₩30,686 | ₩31,015 | -4.10% | 1192.9만 |
|---|
| 2025.12.16 | ₩32,249 | ₩32,745 | ₩32,027 | ₩32,450 | +0.62% | 526.8만 |
|---|
| 2025.12.15 | ₩34,448 | ₩34,635 | ₩31,860 | ₩32,222 | -6.46% | 894.8만 |
|---|
| 2025.12.12 | ₩35,494 | ₩35,762 | ₩33,536 | ₩33,911 | -4.46% | 772.1만 |
|---|
| 2025.12.11 | ₩35,051 | ₩35,614 | ₩34,622 | ₩35,467 | +1.19% | 626.9만 |
|---|
| 2025.12.10 | ₩36,593 | ₩37,974 | ₩36,365 | ₩36,928 | +0.92% | 861.2만 |
|---|
| 2025.12.09 | ₩34,273 | ₩37,411 | ₩34,119 | ₩36,633 | +6.89% | 962만 |
|---|
| 2025.12.08 | ₩34,609 | ₩34,984 | ₩33,871 | ₩34,542 | -0.19% | 563.3만 |
|---|
| 2025.12.05 | ₩34,126 | ₩34,770 | ₩32,865 | ₩33,281 | -2.48% | 772.3만 |
|---|
| 2025.12.04 | ₩35,105 | ₩35,520 | ₩33,777 | ₩34,582 | -1.49% | 824.7만 |
|---|
| 2025.12.03 | ₩33,864 | ₩34,763 | ₩33,630 | ₩34,542 | +2.00% | 565만 |
|---|
| 2025.12.02 | ₩31,498 | ₩33,396 | ₩31,411 | ₩32,812 | +4.17% | 503.5만 |
|---|
| 2025.12.01 | ₩31,049 | ₩31,176 | ₩29,929 | ₩30,358 | -2.22% | 633.3만 |
|---|
| 2025.11.28 | ₩34,052 | ₩34,137 | ₩33,160 | ₩33,442 | -1.79% | 438.9만 |
|---|
| 2025.11.26 | ₩32,302 | ₩33,536 | ₩31,972 | ₩33,335 | +3.20% | 534.6만 |
|---|
| 2025.11.25 | ₩32,034 | ₩32,564 | ₩31,431 | ₩32,249 | +0.67% | 460.2만 |
|---|
| 2025.11.24 | ₩30,774 | ₩32,865 | ₩30,640 | ₩32,731 | +6.36% | 847.4만 |
|---|
| 2025.11.21 | ₩29,996 | ₩30,896 | ₩29,446 | ₩30,143 | +0.49% | 998.1만 |
|---|
| 2025.11.20 | ₩33,120 | ₩33,234 | ₩30,680 | ₩31,176 | -5.87% | 1841.6만 |
|---|
| 2025.11.19 | ₩33,321 | ₩34,180 | ₩31,551 | ₩32,396 | -2.78% | 1332.6만 |
|---|
| 2025.11.18 | ₩33,643 | ₩34,897 | ₩33,362 | ₩34,381 | +2.19% | 799.6만 |
|---|
| 2025.11.17 | ₩34,314 | ₩35,319 | ₩32,529 | ₩33,040 | -3.71% | 1348.7만 |
|---|
| 2025.11.14 | ₩34,448 | ₩35,862 | ₩34,180 | ₩34,528 | +0.23% | 785.3만 |
|---|
| 2025.11.13 | ₩37,760 | ₩38,256 | ₩34,676 | ₩34,850 | -7.71% | 998.9만 |
|---|
| 2025.11.12 | ₩39,275 | ₩39,329 | ₩37,103 | ₩37,572 | -4.34% | 827.2만 |
|---|
| 2025.11.11 | ₩38,873 | ₩38,886 | ₩37,726 | ₩37,854 | -2.62% | 350.4만 |
|---|
| 2025.11.10 | ₩39,704 | ₩39,731 | ₩38,598 | ₩39,302 | -1.01% | 529.5만 |
|---|
| 2025.11.07 | ₩35,534 | ₩38,249 | ₩35,152 | ₩38,175 | +7.43% | 623.5만 |
|---|
| 2025.11.06 | ₩37,009 | ₩37,062 | ₩35,732 | ₩36,379 | -1.70% | 614.2만 |
|---|
| 2025.11.05 | ₩36,781 | ₩38,343 | ₩36,553 | ₩38,001 | +3.32% | 398만 |
|---|
| 2025.11.04 | ₩38,524 | ₩39,503 | ₩34,441 | ₩35,386 | -8.14% | 1390.3만 |
|---|
| 2025.11.03 | ₩40,978 | ₩41,179 | ₩39,209 | ₩39,449 | -3.73% | 592.2만 |
|---|
| 2025.10.31 | ₩42,480 | ₩43,003 | ₩41,890 | ₩42,802 | +0.76% | 380.1만 |
|---|
| 2025.10.30 | ₩42,077 | ₩42,077 | ₩40,482 | ₩40,589 | -3.54% | 536.2만 |
|---|
| 2025.10.29 | ₩44,344 | ₩44,397 | ₩42,305 | ₩43,043 | -2.93% | 640.1만 |
|---|
| 2025.10.28 | ₩45,658 | ₩46,026 | ₩44,370 | ₩44,504 | -2.53% | 329.3만 |
|---|
| 2025.10.27 | ₩45,845 | ₩46,670 | ₩45,436 | ₩46,248 | +0.88% | 352.3만 |
|---|
| 2025.10.24 | ₩43,740 | ₩43,774 | ₩42,594 | ₩43,298 | -1.01% | 324.7만 |
|---|
| 2025.10.23 | ₩42,359 | ₩43,324 | ₩41,958 | ₩42,547 | +0.44% | 338.9만 |
|---|
| 2025.10.22 | ₩42,453 | ₩42,741 | ₩41,662 | ₩41,917 | -1.26% | 814.2만 |
|---|
| 2025.10.21 | ₩42,828 | ₩45,349 | ₩42,453 | ₩44,102 | +2.97% | 865.5만 |
|---|
| 2025.10.20 | ₩44,370 | ₩44,665 | ₩43,217 | ₩43,901 | -1.06% | 536.4만 |
|---|
| 2025.10.17 | ₩41,648 | ₩42,460 | ₩40,938 | ₩42,212 | +1.35% | 774.4만 |
|---|
| 2025.10.16 | ₩44,598 | ₩44,853 | ₩42,442 | ₩42,654 | -4.36% | 1084.5만 |
|---|
| 2025.10.15 | ₩44,960 | ₩45,282 | ₩43,324 | ₩43,914 | -2.33% | 558만 |
|---|
| 2025.10.14 | ₩43,526 | ₩45,926 | ₩43,003 | ₩45,296 | +4.07% | 1169.8만 |
|---|
| 2025.10.13 | ₩45,255 | ₩47,146 | ₩45,001 | ₩46,932 | +3.70% | 689.6만 |
|---|
| 2025.10.10 | ₩48,179 | ₩48,460 | ₩43,566 | ₩44,049 | -8.57% | 1481만 |
|---|