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 | ₩26,794 | ₩26,888 | ₩26,593 | ₩26,607 | -0.70% | 129.6만 |
| 2026.10.08 | ₩27,210 | ₩27,277 | ₩25,843 | ₩26,486 | -2.66% | 425.4만 |
| 2026.10.07 | ₩27,518 | ₩27,716 | ₩27,277 | ₩27,639 | +0.44% | 330.1만 |
| 2026.10.06 | ₩29,126 | ₩29,307 | ₩28,845 | ₩28,952 | -0.60% | 219.6만 |
| 2026.10.05 | ₩29,220 | ₩29,354 | ₩28,805 | ₩29,126 | -0.32% | 150.8만 |
| 2026.10.02 | ₩29,596 | ₩29,850 | ₩28,550 | ₩28,724 | -2.94% | 302.4만 |
| 2026.10.01 | ₩28,912 | ₩29,220 | ₩28,778 | ₩29,073 | +0.56% | 188.3만 |
| 2026.09.30 | ₩29,314 | ₩29,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,724 |
| -2.01% |
| 227.2만 |
| 2026.09.29 | ₩29,462 | ₩29,475 | ₩28,731 | ₩28,966 | -1.68% | 243만 |
|---|
| 2026.09.28 | ₩28,952 | ₩29,301 | ₩28,542 | ₩28,778 | -0.60% | 273만 |
|---|
| 2026.09.25 | ₩29,073 | ₩29,207 | ₩28,744 | ₩29,006 | -0.23% | 295.8만 |
|---|
| 2026.09.24 | ₩28,631 | ₩29,140 | ₩28,510 | ₩29,046 | +1.45% | 231.3만 |
|---|
| 2026.09.23 | ₩29,274 | ₩29,348 | ₩28,403 | ₩28,858 | -1.42% | 325.9만 |
|---|
| 2026.09.22 | ₩29,542 | ₩29,777 | ₩29,274 | ₩29,636 | +0.32% | 201.5만 |
|---|
| 2026.09.21 | ₩29,462 | ₩29,931 | ₩29,207 | ₩29,783 | +1.09% | 383.1만 |
|---|
| 2026.09.18 | ₩26,968 | ₩28,537 | ₩26,968 | ₩28,443 | +5.47% | 485.7만 |
|---|
| 2026.09.17 | ₩26,392 | ₩26,727 | ₩26,178 | ₩26,379 | -0.05% | 194.8만 |
|---|
| 2026.09.16 | ₩25,843 | ₩26,164 | ₩25,494 | ₩25,910 | +0.26% | 270만 |
|---|
| 2026.09.15 | ₩26,674 | ₩26,680 | ₩25,367 | ₩26,017 | -2.46% | 893.9만 |
|---|
| 2026.09.14 | ₩26,955 | ₩27,468 | ₩26,875 | ₩27,384 | +1.59% | 494만 |
|---|
| 2026.09.11 | ₩26,915 | ₩28,731 | ₩26,834 | ₩27,371 | +1.69% | 684.4만 |
|---|
| 2026.09.10 | ₩26,044 | ₩26,660 | ₩26,030 | ₩26,526 | +1.85% | 183.8만 |
|---|
| 2026.09.09 | ₩27,076 | ₩27,170 | ₩26,527 | ₩26,566 | -1.88% | 129.3만 |
|---|
| 2026.09.08 | ₩26,580 | ₩27,009 | ₩26,298 | ₩26,754 | +0.66% | 200만 |
|---|
| 2026.09.04 | ₩26,392 | ₩26,553 | ₩26,191 | ₩26,486 | +0.36% | 210.4만 |
|---|
| 2026.09.03 | ₩26,057 | ₩27,270 | ₩26,057 | ₩27,143 | +4.17% | 354.9만 |
|---|
| 2026.09.02 | ₩25,762 | ₩26,084 | ₩25,599 | ₩25,829 | +0.26% | 232.2만 |
|---|
| 2026.09.01 | ₩26,352 | ₩26,513 | ₩25,708 | ₩26,097 | -0.97% | 190.4만 |
|---|
| 2026.08.31 | ₩26,419 | ₩26,875 | ₩26,292 | ₩26,767 | +1.32% | 159.6만 |
|---|
| 2026.08.28 | ₩26,955 | ₩27,277 | ₩25,983 | ₩26,298 | -2.44% | 324.6만 |
|---|
| 2026.08.27 | ₩26,995 | ₩27,364 | ₩26,808 | ₩26,955 | -0.15% | 234.9만 |
|---|
| 2026.08.26 | ₩26,379 | ₩26,808 | ₩26,251 | ₩26,687 | +1.17% | 177.9만 |
|---|
| 2026.08.25 | ₩26,513 | ₩26,834 | ₩26,338 | ₩26,607 | +0.35% | 227.8만 |
|---|
| 2026.08.24 | ₩27,089 | ₩27,337 | ₩26,506 | ₩26,687 | -1.48% | 523.1만 |
|---|
| 2026.08.21 | ₩25,749 | ₩26,251 | ₩25,574 | ₩26,070 | +1.25% | 362.7만 |
|---|
| 2026.08.20 | ₩24,676 | ₩25,454 | ₩24,348 | ₩25,105 | +1.74% | 520만 |
|---|
| 2026.08.19 | ₩20,910 | ₩22,853 | ₩20,809 | ₩22,693 | +8.53% | 601.4만 |
|---|
| 2026.08.18 | ₩20,454 | ₩20,736 | ₩20,414 | ₩20,655 | +0.98% | 154만 |
|---|
| 2026.08.17 | ₩20,481 | ₩20,662 | ₩20,468 | ₩20,588 | +0.52% | 159.6만 |
|---|
| 2026.08.14 | ₩20,200 | ₩20,367 | ₩20,099 | ₩20,293 | +0.46% | 128.5만 |
|---|
| 2026.08.13 | ₩20,347 | ₩20,474 | ₩20,099 | ₩20,360 | +0.07% | 105.7만 |
|---|
| 2026.08.12 | ₩20,575 | ₩20,588 | ₩20,253 | ₩20,280 | -1.43% | 133.2만 |
|---|
| 2026.08.11 | ₩20,360 | ₩20,414 | ₩19,998 | ₩20,307 | -0.26% | 114.7만 |
|---|
| 2026.08.10 | ₩20,588 | ₩20,588 | ₩20,157 | ₩20,253 | -1.63% | 180.5만 |
|---|
| 2026.08.07 | ₩20,803 | ₩20,890 | ₩20,568 | ₩20,722 | -0.39% | 119.3만 |
|---|
| 2026.08.06 | ₩20,468 | ₩20,722 | ₩20,421 | ₩20,615 | +0.72% | 133.9만 |
|---|
| 2026.08.05 | ₩20,182 | ₩20,809 | ₩20,025 | ₩20,709 | +2.61% | 190.7만 |
|---|
| 2026.08.04 | ₩20,186 | ₩20,327 | ₩20,041 | ₩20,253 | +0.33% | 180.1만 |
|---|
| 2026.08.03 | ₩19,906 | ₩20,273 | ₩19,851 | ₩20,213 | +1.54% | 139.9만 |
|---|
| 2026.07.31 | ₩20,403 | ₩20,414 | ₩19,958 | ₩20,173 | -1.13% | 227.8만 |
|---|
| 2026.07.30 | ₩20,789 | ₩20,923 | ₩20,682 | ₩20,803 | +0.06% | 135.3만 |
|---|
| 2026.07.29 | ₩20,575 | ₩20,897 | ₩20,360 | ₩20,401 | -0.85% | 199.5만 |
|---|
| 2026.07.28 | ₩20,347 | ₩20,830 | ₩20,065 | ₩20,749 | +1.98% | 209.1만 |
|---|
| 2026.07.27 | ₩21,098 | ₩21,366 | ₩20,736 | ₩21,071 | -0.13% | 212.8만 |
|---|
| 2026.07.24 | ₩20,173 | ₩20,200 | ₩19,972 | ₩20,133 | -0.20% | 106.1만 |
|---|
| 2026.07.23 | ₩20,521 | ₩20,642 | ₩20,206 | ₩20,267 | -1.24% | 190.2만 |
|---|
| 2026.07.22 | ₩20,776 | ₩21,163 | ₩20,776 | ₩20,830 | +0.26% | 123.4만 |
|---|
| 2026.07.21 | ₩20,950 | ₩21,031 | ₩20,709 | ₩20,816 | -0.64% | 166.6만 |
|---|
| 2026.07.20 | ₩20,213 | ₩20,748 | ₩20,025 | ₩20,535 | +1.59% | 174.3만 |
|---|
| 2026.07.17 | ₩19,623 | ₩20,065 | ₩19,503 | ₩19,945 | +1.64% | 160.5만 |
|---|
| 2026.07.16 | ₩20,374 | ₩20,474 | ₩20,153 | ₩20,280 | -0.46% | 140.2만 |
|---|
| 2026.07.15 | ₩20,937 | ₩21,001 | ₩20,588 | ₩20,803 | -0.64% | 175.4만 |
|---|
| 2026.07.14 | ₩20,320 | ₩20,414 | ₩20,119 | ₩20,307 | -0.07% | 294.6만 |
|---|
| 2026.07.13 | ₩19,127 | ₩19,315 | ₩18,926 | ₩19,181 | +0.28% | 134만 |
|---|
| 2026.07.10 | ₩19,422 | ₩19,596 | ₩19,208 | ₩19,395 | -0.14% | 183.8만 |
|---|
| 2026.07.09 | ₩18,832 | ₩19,027 | ₩18,732 | ₩18,913 | +0.43% | 118.4만 |
|---|
| 2026.07.08 | ₩18,779 | ₩18,873 | ₩18,517 | ₩18,819 | +0.21% | 210.2만 |
|---|
| 2026.07.07 | ₩19,154 | ₩19,596 | ₩19,040 | ₩19,368 | +1.12% | 196만 |
|---|
| 2026.07.06 | ₩18,792 | ₩19,543 | ₩18,725 | ₩19,436 | +3.42% | 206.3만 |
|---|
| 2026.07.02 | ₩18,216 | ₩18,671 | ₩18,176 | ₩18,430 | +1.18% | 307.8만 |
|---|
| 2026.07.01 | ₩17,090 | ₩17,653 | ₩16,996 | ₩17,505 | +2.43% | 237.3만 |
|---|
| 2026.06.30 | ₩16,889 | ₩17,115 | ₩16,768 | ₩17,103 | +1.27% | 183.2만 |
|---|
| 2026.06.29 | ₩17,038 | ₩17,720 | ₩16,849 | ₩17,599 | +3.30% | 244.9만 |
|---|
| 2026.06.26 | ₩16,607 | ₩17,251 | ₩16,567 | ₩17,063 | +2.74% | 173.3만 |
|---|
| 2026.06.25 | ₩17,693 | ₩17,706 | ₩16,594 | ₩16,875 | -4.62% | 258.1만 |
|---|
| 2026.06.24 | ₩17,867 | ₩18,001 | ₩16,822 | ₩17,143 | -4.05% | 301.1만 |
|---|
| 2026.06.23 | ₩17,854 | ₩18,109 | ₩17,814 | ₩18,001 | +0.83% | 143.3만 |
|---|
| 2026.06.22 | ₩19,087 | ₩19,268 | ₩18,718 | ₩18,779 | -1.62% | 178.9만 |
|---|
| 2026.06.18 | ₩18,966 | ₩18,986 | ₩18,109 | ₩18,484 | -2.54% | 176.9만 |
|---|
| 2026.06.17 | ₩19,033 | ₩19,449 | ₩18,732 | ₩18,779 | -1.34% | 230만 |
|---|
| 2026.06.16 | ₩19,516 | ₩19,583 | ₩19,107 | ₩19,462 | -0.27% | 151.4만 |
|---|
| 2026.06.15 | ₩19,717 | ₩20,039 | ₩19,556 | ₩19,730 | +0.07% | 232.4만 |
|---|
| 2026.06.12 | ₩18,055 | ₩18,330 | ₩17,907 | ₩18,055 | 0.00% | 222.6만 |
|---|
| 2026.06.11 | ₩17,854 | ₩18,336 | ₩17,680 | ₩18,229 | +2.10% | 322.5만 |
|---|
| 2026.06.10 | ₩17,720 | ₩18,068 | ₩17,579 | ₩17,666 | -0.30% | 210.9만 |
|---|
| 2026.06.09 | ₩18,109 | ₩18,182 | ₩17,492 | ₩17,974 | -0.74% | 287.7만 |
|---|
| 2026.06.08 | ₩18,296 | ₩18,491 | ₩18,162 | ₩18,269 | -0.15% | 253.8만 |
|---|
| 2026.06.05 | ₩18,082 | ₩18,189 | ₩16,701 | ₩17,090 | -5.49% | 688.9만 |
|---|
| 2026.06.04 | ₩19,100 | ₩19,436 | ₩18,993 | ₩19,248 | +0.77% | 311만 |
|---|
| 2026.06.03 | ₩20,226 | ₩20,340 | ₩19,462 | ₩19,529 | -3.45% | 253.6만 |
|---|
| 2026.06.02 | ₩21,459 | ₩21,482 | ₩20,427 | ₩20,722 | -3.44% | 415.3만 |
|---|
| 2026.06.01 | ₩21,433 | ₩21,774 | ₩21,232 | ₩21,728 | +1.38% | 310.6만 |
|---|
| 2026.05.29 | ₩21,674 | ₩22,190 | ₩21,446 | ₩21,862 | +0.87% | 191.6만 |
|---|
| 2026.05.28 | ₩21,540 | ₩22,016 | ₩21,325 | ₩21,862 | +1.49% | 318.5만 |
|---|
| 2026.05.27 | ₩22,438 | ₩22,545 | ₩22,156 | ₩22,304 | -0.60% | 164.3만 |
|---|
| 2026.05.26 | ₩22,947 | ₩23,217 | ₩22,291 | ₩22,492 | -1.99% | 298.5만 |
|---|
| 2026.05.22 | ₩23,108 | ₩23,135 | ₩22,337 | ₩22,425 | -2.96% | 245.5만 |
|---|
| 2026.05.21 | ₩22,974 | ₩23,376 | ₩22,840 | ₩23,256 | +1.23% | 147.6만 |
|---|
| 2026.05.20 | ₩23,095 | ₩23,329 | ₩22,947 | ₩23,229 | +0.58% | 156.4만 |
|---|
| 2026.05.19 | ₩22,853 | ₩23,087 | ₩22,733 | ₩22,920 | +0.29% | 206.2만 |
|---|
| 2026.05.18 | ₩23,256 | ₩23,256 | ₩22,559 | ₩23,041 | -0.92% | 425.6만 |
|---|
| 2026.05.15 | ₩24,395 | ₩24,402 | ₩23,939 | ₩24,154 | -0.99% | 289.2만 |
|---|
| 2026.05.14 | ₩24,542 | ₩25,211 | ₩24,402 | ₩24,958 | +1.69% | 223.6만 |
|---|
| 2026.05.13 | ₩24,784 | ₩24,810 | ₩24,268 | ₩24,516 | -1.08% | 157.6만 |
|---|
| 2026.05.12 | ₩24,797 | ₩24,851 | ₩24,502 | ₩24,824 | +0.11% | 236.1만 |
|---|
| 2026.05.11 | ₩25,266 | ₩25,467 | ₩25,025 | ₩25,400 | +0.53% | 197만 |
|---|
| 2026.05.08 | ₩24,717 | ₩25,233 | ₩24,656 | ₩25,172 | +1.84% | 177.3만 |
|---|
| 2026.05.07 | ₩25,239 | ₩25,266 | ₩24,770 | ₩24,971 | -1.06% | 259.7만 |
|---|
| 2026.05.06 | ₩25,896 | ₩25,936 | ₩25,400 | ₩25,534 | -1.40% | 219.6만 |
|---|
| 2026.05.05 | ₩26,003 | ₩26,084 | ₩25,641 | ₩25,776 | -0.88% | 180.1만 |
|---|
| 2026.05.04 | ₩25,427 | ₩25,923 | ₩25,306 | ₩25,641 | +0.84% | 252.9만 |
|---|
| 2026.05.01 | ₩25,119 | ₩25,320 | ₩25,011 | ₩25,092 | -0.11% | 198.2만 |
|---|
| 2026.04.30 | ₩24,556 | ₩24,743 | ₩24,442 | ₩24,583 | +0.11% | 205.4만 |
|---|
| 2026.04.29 | ₩25,105 | ₩25,105 | ₩24,142 | ₩24,288 | -3.26% | 254.1만 |
|---|
| 2026.04.28 | ₩24,730 | ₩25,085 | ₩24,596 | ₩25,052 | +1.30% | 122.7만 |
|---|
| 2026.04.27 | ₩25,186 | ₩25,347 | ₩24,663 | ₩24,918 | -1.06% | 192.6만 |
|---|
| 2026.04.24 | ₩25,293 | ₩25,373 | ₩25,065 | ₩25,266 | -0.11% | 174.7만 |
|---|
| 2026.04.23 | ₩25,280 | ₩25,521 | ₩24,864 | ₩25,186 | -0.37% | 241.1만 |
|---|
| 2026.04.22 | ₩26,258 | ₩26,399 | ₩25,963 | ₩26,111 | -0.56% | 299.8만 |
|---|
| 2026.04.21 | ₩25,119 | ₩25,373 | ₩24,877 | ₩25,025 | -0.37% | 342.6만 |
|---|
| 2026.04.20 | ₩25,213 | ₩25,528 | ₩24,810 | ₩25,387 | +0.69% | 268.8만 |
|---|
| 2026.04.17 | ₩26,204 | ₩26,861 | ₩26,057 | ₩26,459 | +0.97% | 469.2만 |
|---|
| 2026.04.16 | ₩25,601 | ₩25,715 | ₩24,884 | ₩25,695 | +0.37% | 262.3만 |
|---|
| 2026.04.15 | ₩25,414 | ₩25,983 | ₩25,233 | ₩25,869 | +1.79% | 259.3만 |
|---|
| 2026.04.14 | ₩25,856 | ₩26,318 | ₩25,079 | ₩25,199 | -2.54% | 355.5만 |
|---|
| 2026.04.13 | ₩23,939 | ₩24,703 | ₩23,752 | ₩24,650 | +2.97% | 219.5만 |
|---|
| 2026.04.10 | ₩24,180 | ₩24,596 | ₩24,060 | ₩24,556 | +1.55% | 258.8만 |
|---|
| 2026.04.09 | ₩23,738 | ₩24,274 | ₩23,483 | ₩24,140 | +1.69% | 159.5만 |
|---|
| 2026.04.08 | ₩24,623 | ₩24,676 | ₩23,805 | ₩24,087 | -2.18% | 250.2만 |
|---|
| 2026.04.07 | ₩22,666 | ₩23,041 | ₩22,425 | ₩23,001 | +1.48% | 207.6만 |
|---|
| 2026.04.06 | ₩23,390 | ₩23,664 | ₩23,148 | ₩23,390 | 0.00% | 295만 |
|---|
| 2026.04.02 | ₩22,130 | ₩22,626 | ₩21,976 | ₩22,518 | +1.76% | 164.8만 |
|---|
| 2026.04.01 | ₩23,256 | ₩23,644 | ₩22,988 | ₩23,363 | +0.46% | 234.7만 |
|---|
| 2026.03.31 | ₩22,425 | ₩23,128 | ₩22,197 | ₩22,880 | +2.03% | 392.4만 |
|---|
| 2026.03.30 | ₩22,585 | ₩22,675 | ₩21,935 | ₩22,036 | -2.43% | 257.1만 |
|---|
| 2026.03.27 | ₩21,728 | ₩21,909 | ₩21,473 | ₩21,687 | -0.19% | 303만 |
|---|
| 2026.03.26 | ₩22,652 | ₩22,813 | ₩22,163 | ₩22,331 | -1.42% | 240.5만 |
|---|
| 2026.03.25 | ₩23,819 | ₩23,979 | ₩23,430 | ₩23,685 | -0.56% | 169만 |
|---|
| 2026.03.24 | ₩23,443 | ₩23,564 | ₩22,927 | ₩23,081 | -1.54% | 220.5만 |
|---|
| 2026.03.23 | ₩23,457 | ₩23,926 | ₩23,095 | ₩23,510 | +0.23% | 399.3만 |
|---|
| 2026.03.20 | ₩23,390 | ₩23,423 | ₩23,081 | ₩23,282 | -0.46% | 191.8만 |
|---|
| 2026.03.19 | ₩23,215 | ₩23,524 | ₩22,900 | ₩23,363 | +0.64% | 330.9만 |
|---|
| 2026.03.18 | ₩24,422 | ₩24,489 | ₩23,631 | ₩23,859 | -2.31% | 384.1만 |
|---|
| 2026.03.17 | ₩25,306 | ₩25,735 | ₩25,146 | ₩25,333 | +0.11% | 344.1만 |
|---|
| 2026.03.16 | ₩24,891 | ₩25,628 | ₩24,609 | ₩25,440 | +2.21% | 459.8만 |
|---|
| 2026.03.13 | ₩23,845 | ₩24,154 | ₩22,813 | ₩22,934 | -3.82% | 539.7만 |
|---|
| 2026.03.12 | ₩22,451 | ₩22,880 | ₩22,237 | ₩22,599 | +0.66% | 286.7만 |
|---|
| 2026.03.11 | ₩22,337 | ₩22,786 | ₩22,170 | ₩22,666 | +1.47% | 252.3만 |
|---|
| 2026.03.10 | ₩22,411 | ₩22,813 | ₩21,915 | ₩22,224 | -0.84% | 332.1만 |
|---|
| 2026.03.09 | ₩21,996 | ₩22,411 | ₩21,888 | ₩22,210 | +0.98% | 598.6만 |
|---|
| 2026.03.06 | ₩21,955 | ₩21,969 | ₩21,339 | ₩21,594 | -1.65% | 369.6만 |
|---|
| 2026.03.05 | ₩23,122 | ₩23,269 | ₩22,398 | ₩22,840 | -1.22% | 694.3만 |
|---|
| 2026.03.04 | ₩22,706 | ₩24,033 | ₩22,545 | ₩23,497 | +3.48% | 823만 |
|---|
| 2026.03.03 | ₩21,406 | ₩21,969 | ₩21,044 | ₩21,580 | +0.81% | 658.9만 |
|---|
| 2026.03.02 | ₩21,031 | ₩22,827 | ₩21,031 | ₩22,264 | +5.86% | 771.6만 |
|---|
| 2026.02.27 | ₩21,312 | ₩21,413 | ₩20,850 | ₩21,031 | -1.32% | 309만 |
|---|
| 2026.02.26 | ₩22,626 | ₩22,706 | ₩21,587 | ₩22,143 | -2.13% | 618.2만 |
|---|
| 2026.02.25 | ₩21,567 | ₩22,786 | ₩21,459 | ₩22,693 | +5.22% | 564.2만 |
|---|
| 2026.02.24 | ₩19,831 | ₩20,387 | ₩19,717 | ₩20,307 | +2.40% | 273.5만 |
|---|
| 2026.02.23 | ₩20,943 | ₩20,990 | ₩20,079 | ₩20,347 | -2.85% | 460.3만 |
|---|
| 2026.02.20 | ₩21,218 | ₩21,661 | ₩21,144 | ₩21,553 | +1.58% | 556.1만 |
|---|
| 2026.02.19 | ₩21,031 | ₩21,339 | ₩20,830 | ₩21,299 | +1.27% | 349.9만 |
|---|
| 2026.02.18 | ₩21,486 | ₩21,969 | ₩21,010 | ₩21,191 | -1.37% | 520.2만 |
|---|
| 2026.02.17 | ₩21,714 | ₩22,036 | ₩21,205 | ₩21,808 | +0.43% | 462.8만 |
|---|
| 2026.02.13 | ₩21,600 | ₩22,652 | ₩21,486 | ₩22,358 | +3.51% | 728.6만 |
|---|
| 2026.02.12 | ₩21,687 | ₩21,808 | ₩20,736 | ₩20,937 | -3.46% | 546.1만 |
|---|
| 2026.02.11 | ₩21,714 | ₩21,821 | ₩20,776 | ₩21,352 | -1.67% | 694.9만 |
|---|
| 2026.02.10 | ₩22,143 | ₩22,371 | ₩21,754 | ₩21,996 | -0.67% | 603.7만 |
|---|
| 2026.02.09 | ₩22,130 | ₩23,483 | ₩21,996 | ₩23,229 | +4.97% | 612.1만 |
|---|
| 2026.02.06 | ₩21,299 | ₩22,880 | ₩21,299 | ₩22,451 | +5.41% | 917.5만 |
|---|
| 2026.02.05 | ₩22,666 | ₩22,988 | ₩19,931 | ₩20,374 | -10.11% | 1465.8만 |
|---|
| 2026.02.04 | ₩24,060 | ₩24,301 | ₩22,666 | ₩23,671 | -1.62% | 1414만 |
|---|
| 2026.02.03 | ₩25,239 | ₩25,534 | ₩23,068 | ₩25,119 | -0.48% | 1826.7만 |
|---|
| 2026.02.02 | ₩25,373 | ₩26,245 | ₩25,306 | ₩25,400 | +0.11% | 1279만 |
|---|
| 2026.01.30 | ₩29,850 | ₩30,219 | ₩28,805 | ₩29,274 | -1.93% | 958.3만 |
|---|
| 2026.01.29 | ₩31,901 | ₩31,981 | ₩30,118 | ₩30,641 | -3.95% | 1134.6만 |
|---|
| 2026.01.28 | ₩33,067 | ₩33,241 | ₩32,625 | ₩32,960 | -0.32% | 566.3만 |
|---|
| 2026.01.27 | ₩32,022 | ₩33,121 | ₩31,794 | ₩33,040 | +3.18% | 595.9만 |
|---|
| 2026.01.26 | ₩31,603 | ₩32,303 | ₩31,472 | ₩31,740 | +0.43% | 607.2만 |
|---|
| 2026.01.23 | ₩32,169 | ₩33,040 | ₩31,646 | ₩32,196 | +0.08% | 612.5만 |
|---|
| 2026.01.22 | ₩32,544 | ₩32,598 | ₩31,787 | ₩32,156 | -1.19% | 481.3만 |
|---|
| 2026.01.21 | ₩32,544 | ₩33,577 | ₩31,351 | ₩33,188 | +1.98% | 1167만 |
|---|
| 2026.01.20 | ₩33,590 | ₩33,771 | ₩32,598 | ₩32,866 | -2.15% | 844.5만 |
|---|
| 2026.01.16 | ₩36,284 | ₩36,351 | ₩35,614 | ₩36,083 | -0.55% | 522.5만 |
|---|
| 2026.01.15 | ₩36,914 | ₩36,981 | ₩35,869 | ₩36,003 | -2.47% | 700.3만 |
|---|
| 2026.01.14 | ₩36,351 | ₩37,316 | ₩36,237 | ₩37,102 | +2.06% | 969.9만 |
|---|
| 2026.01.13 | ₩34,548 | ₩35,306 | ₩34,294 | ₩35,118 | +1.65% | 526만 |
|---|
| 2026.01.12 | ₩33,657 | ₩34,461 | ₩33,644 | ₩33,992 | +1.00% | 430.3만 |
|---|
| 2026.01.09 | ₩33,871 | ₩34,448 | ₩33,469 | ₩33,644 | -0.67% | 580.6만 |
|---|
| 2026.01.08 | ₩33,697 | ₩34,367 | ₩33,402 | ₩34,005 | +0.91% | 523.4만 |
|---|
| 2026.01.07 | ₩34,957 | ₩35,088 | ₩34,206 | ₩34,354 | -1.73% | 667.7만 |
|---|
| 2026.01.06 | ₩36,230 | ₩36,255 | ₩34,863 | ₩35,533 | -1.92% | 722.7만 |
|---|
| 2026.01.05 | ₩34,568 | ₩35,775 | ₩34,327 | ₩35,547 | +2.83% | 1096.7만 |
|---|
| 2026.01.02 | ₩33,349 | ₩34,662 | ₩33,188 | ₩34,300 | +2.85% | 1002.4만 |
|---|
| 2025.12.31 | ₩33,054 | ₩33,094 | ₩32,504 | ₩32,665 | -1.18% | 414만 |
|---|
| 2025.12.30 | ₩32,625 | ₩33,067 | ₩32,363 | ₩32,518 | -0.33% | 438.4만 |
|---|
| 2025.12.29 | ₩32,196 | ₩32,585 | ₩31,995 | ₩32,169 | -0.08% | 436.7만 |
|---|
| 2025.12.26 | ₩32,772 | ₩32,772 | ₩31,821 | ₩32,223 | -1.68% | 501.3만 |
|---|
| 2025.12.24 | ₩32,169 | ₩32,464 | ₩31,740 | ₩32,276 | +0.33% | 345.2만 |
|---|
| 2025.12.23 | ₩32,357 | ₩32,839 | ₩31,888 | ₩32,638 | +0.87% | 519.5만 |
|---|
| 2025.12.22 | ₩33,630 | ₩33,798 | ₩32,585 | ₩32,719 | -2.71% | 643만 |
|---|
| 2025.12.19 | ₩32,558 | ₩33,201 | ₩32,317 | ₩32,933 | +1.15% | 672.8만 |
|---|
| 2025.12.18 | ₩32,585 | ₩32,973 | ₩30,520 | ₩30,574 | -6.17% | 1031.4만 |
|---|
| 2025.12.17 | ₩32,330 | ₩33,308 | ₩30,675 | ₩31,003 | -4.10% | 1192.9만 |
|---|
| 2025.12.16 | ₩32,236 | ₩32,732 | ₩32,015 | ₩32,437 | +0.62% | 526.8만 |
|---|
| 2025.12.15 | ₩34,434 | ₩34,622 | ₩31,847 | ₩32,209 | -6.46% | 894.8만 |
|---|
| 2025.12.12 | ₩35,480 | ₩35,748 | ₩33,523 | ₩33,898 | -4.46% | 772.1만 |
|---|
| 2025.12.11 | ₩35,038 | ₩35,600 | ₩34,609 | ₩35,453 | +1.19% | 626.9만 |
|---|
| 2025.12.10 | ₩36,579 | ₩37,960 | ₩36,351 | ₩36,914 | +0.92% | 861.2만 |
|---|
| 2025.12.09 | ₩34,260 | ₩37,397 | ₩34,106 | ₩36,619 | +6.89% | 962만 |
|---|
| 2025.12.08 | ₩34,595 | ₩34,971 | ₩33,858 | ₩34,528 | -0.19% | 563.3만 |
|---|
| 2025.12.05 | ₩34,113 | ₩34,756 | ₩32,853 | ₩33,268 | -2.48% | 772.3만 |
|---|
| 2025.12.04 | ₩35,091 | ₩35,507 | ₩33,764 | ₩34,568 | -1.49% | 824.7만 |
|---|
| 2025.12.03 | ₩33,851 | ₩34,749 | ₩33,617 | ₩34,528 | +2.00% | 565만 |
|---|
| 2025.12.02 | ₩31,486 | ₩33,384 | ₩31,398 | ₩32,799 | +4.17% | 503.5만 |
|---|
| 2025.12.01 | ₩31,036 | ₩31,164 | ₩29,917 | ₩30,346 | -2.22% | 633.3만 |
|---|
| 2025.11.28 | ₩34,039 | ₩34,123 | ₩33,148 | ₩33,429 | -1.79% | 438.9만 |
|---|
| 2025.11.26 | ₩32,290 | ₩33,523 | ₩31,960 | ₩33,322 | +3.20% | 534.6만 |
|---|
| 2025.11.25 | ₩32,022 | ₩32,551 | ₩31,419 | ₩32,236 | +0.67% | 460.2만 |
|---|
| 2025.11.24 | ₩30,762 | ₩32,853 | ₩30,628 | ₩32,719 | +6.36% | 847.4만 |
|---|
| 2025.11.21 | ₩29,984 | ₩30,884 | ₩29,435 | ₩30,132 | +0.49% | 998.1만 |
|---|
| 2025.11.20 | ₩33,107 | ₩33,221 | ₩30,668 | ₩31,164 | -5.87% | 1841.6만 |
|---|
| 2025.11.19 | ₩33,308 | ₩34,166 | ₩31,539 | ₩32,384 | -2.78% | 1332.6만 |
|---|
| 2025.11.18 | ₩33,630 | ₩34,883 | ₩33,349 | ₩34,367 | +2.19% | 799.6만 |
|---|
| 2025.11.17 | ₩34,300 | ₩35,306 | ₩32,516 | ₩33,027 | -3.71% | 1348.7만 |
|---|
| 2025.11.14 | ₩34,434 | ₩35,848 | ₩34,166 | ₩34,515 | +0.23% | 785.3만 |
|---|
| 2025.11.13 | ₩37,745 | ₩38,241 | ₩34,662 | ₩34,836 | -7.71% | 998.9만 |
|---|
| 2025.11.12 | ₩39,260 | ₩39,313 | ₩37,088 | ₩37,557 | -4.34% | 827.2만 |
|---|
| 2025.11.11 | ₩38,858 | ₩38,871 | ₩37,712 | ₩37,839 | -2.62% | 350.4만 |
|---|
| 2025.11.10 | ₩39,689 | ₩39,715 | ₩38,583 | ₩39,287 | -1.01% | 529.5만 |
|---|
| 2025.11.07 | ₩35,520 | ₩38,234 | ₩35,138 | ₩38,161 | +7.43% | 623.5만 |
|---|
| 2025.11.06 | ₩36,994 | ₩37,048 | ₩35,718 | ₩36,365 | -1.70% | 614.2만 |
|---|
| 2025.11.05 | ₩36,767 | ₩38,328 | ₩36,539 | ₩37,986 | +3.32% | 398만 |
|---|
| 2025.11.04 | ₩38,509 | ₩39,488 | ₩34,428 | ₩35,373 | -8.14% | 1390.3만 |
|---|
| 2025.11.03 | ₩40,962 | ₩41,163 | ₩39,194 | ₩39,434 | -3.73% | 592.2만 |
|---|
| 2025.10.31 | ₩42,463 | ₩42,986 | ₩41,873 | ₩42,785 | +0.76% | 380.1만 |
|---|
| 2025.10.30 | ₩42,061 | ₩42,061 | ₩40,466 | ₩40,573 | -3.54% | 536.2만 |
|---|
| 2025.10.29 | ₩44,326 | ₩44,380 | ₩42,289 | ₩43,026 | -2.93% | 640.1만 |
|---|
| 2025.10.28 | ₩45,640 | ₩46,009 | ₩44,353 | ₩44,487 | -2.53% | 329.3만 |
|---|
| 2025.10.27 | ₩45,828 | ₩46,652 | ₩45,419 | ₩46,230 | +0.88% | 352.3만 |
|---|
| 2025.10.24 | ₩43,723 | ₩43,757 | ₩42,577 | ₩43,281 | -1.01% | 324.7만 |
|---|
| 2025.10.23 | ₩42,343 | ₩43,308 | ₩41,942 | ₩42,530 | +0.44% | 338.9만 |
|---|
| 2025.10.22 | ₩42,436 | ₩42,725 | ₩41,646 | ₩41,900 | -1.26% | 814.2만 |
|---|
| 2025.10.21 | ₩42,812 | ₩45,332 | ₩42,436 | ₩44,085 | +2.97% | 865.5만 |
|---|
| 2025.10.20 | ₩44,353 | ₩44,648 | ₩43,200 | ₩43,884 | -1.06% | 536.4만 |
|---|
| 2025.10.17 | ₩41,632 | ₩42,443 | ₩40,922 | ₩42,195 | +1.35% | 774.4만 |
|---|
| 2025.10.16 | ₩44,581 | ₩44,836 | ₩42,426 | ₩42,637 | -4.36% | 1084.5만 |
|---|
| 2025.10.15 | ₩44,943 | ₩45,265 | ₩43,308 | ₩43,897 | -2.33% | 558만 |
|---|
| 2025.10.14 | ₩43,509 | ₩45,908 | ₩42,986 | ₩45,278 | +4.07% | 1169.8만 |
|---|
| 2025.10.13 | ₩45,238 | ₩47,128 | ₩44,983 | ₩46,913 | +3.70% | 689.6만 |
|---|
| 2025.10.10 | ₩48,160 | ₩48,441 | ₩43,549 | ₩44,031 | -8.57% | 1481만 |
|---|