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 | ₩26,808 | ₩26,902 | ₩26,607 | ₩26,620 | -0.70% | 129.6만 |
| 2026.10.08 | ₩27,224 | ₩27,291 | ₩25,856 | ₩26,500 | -2.66% | 425.4만 |
| 2026.10.07 | ₩27,532 | ₩27,731 | ₩27,291 | ₩27,653 | +0.44% | 330.1만 |
| 2026.10.06 | ₩29,141 | ₩29,322 | ₩28,860 | ₩28,967 | -0.60% | 219.6만 |
| 2026.10.05 | ₩29,235 | ₩29,369 | ₩28,820 | ₩29,141 | -0.32% | 150.8만 |
| 2026.10.02 | ₩29,611 | ₩29,866 | ₩28,565 | ₩28,739 | -2.94% | 302.4만 |
| 2026.10.01 | ₩28,927 | ₩29,235 | ₩28,793 | ₩29,088 | +0.56% | 188.3만 |
| 2026.09.30 | ₩29,329 | ₩29,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,739 |
| -2.01% |
| 227.2만 |
| 2026.09.29 | ₩29,477 | ₩29,490 | ₩28,746 | ₩28,981 | -1.68% | 243만 |
|---|
| 2026.09.28 | ₩28,967 | ₩29,316 | ₩28,557 | ₩28,793 | -0.60% | 273만 |
|---|
| 2026.09.25 | ₩29,088 | ₩29,222 | ₩28,759 | ₩29,021 | -0.23% | 295.8만 |
|---|
| 2026.09.24 | ₩28,645 | ₩29,155 | ₩28,525 | ₩29,061 | +1.45% | 231.3만 |
|---|
| 2026.09.23 | ₩29,289 | ₩29,363 | ₩28,417 | ₩28,873 | -1.42% | 325.9만 |
|---|
| 2026.09.22 | ₩29,557 | ₩29,792 | ₩29,289 | ₩29,651 | +0.32% | 201.5만 |
|---|
| 2026.09.21 | ₩29,477 | ₩29,946 | ₩29,222 | ₩29,799 | +1.09% | 383.1만 |
|---|
| 2026.09.18 | ₩26,982 | ₩28,551 | ₩26,982 | ₩28,458 | +5.47% | 485.7만 |
|---|
| 2026.09.17 | ₩26,406 | ₩26,741 | ₩26,191 | ₩26,392 | -0.05% | 194.8만 |
|---|
| 2026.09.16 | ₩25,856 | ₩26,178 | ₩25,507 | ₩25,923 | +0.26% | 270만 |
|---|
| 2026.09.15 | ₩26,687 | ₩26,694 | ₩25,380 | ₩26,030 | -2.46% | 893.9만 |
|---|
| 2026.09.14 | ₩26,969 | ₩27,483 | ₩26,888 | ₩27,398 | +1.59% | 494만 |
|---|
| 2026.09.11 | ₩26,929 | ₩28,746 | ₩26,848 | ₩27,385 | +1.69% | 684.4만 |
|---|
| 2026.09.10 | ₩26,057 | ₩26,674 | ₩26,044 | ₩26,540 | +1.85% | 183.8만 |
|---|
| 2026.09.09 | ₩27,090 | ₩27,183 | ₩26,541 | ₩26,580 | -1.88% | 129.3만 |
|---|
| 2026.09.08 | ₩26,593 | ₩27,023 | ₩26,312 | ₩26,768 | +0.66% | 200만 |
|---|
| 2026.09.04 | ₩26,406 | ₩26,567 | ₩26,205 | ₩26,500 | +0.36% | 210.4만 |
|---|
| 2026.09.03 | ₩26,070 | ₩27,284 | ₩26,070 | ₩27,157 | +4.17% | 354.9만 |
|---|
| 2026.09.02 | ₩25,775 | ₩26,097 | ₩25,612 | ₩25,842 | +0.26% | 232.2만 |
|---|
| 2026.09.01 | ₩26,365 | ₩26,526 | ₩25,722 | ₩26,111 | -0.97% | 190.4만 |
|---|
| 2026.08.31 | ₩26,432 | ₩26,888 | ₩26,305 | ₩26,781 | +1.32% | 159.6만 |
|---|
| 2026.08.28 | ₩26,969 | ₩27,291 | ₩25,997 | ₩26,312 | -2.44% | 324.6만 |
|---|
| 2026.08.27 | ₩27,009 | ₩27,378 | ₩26,821 | ₩26,969 | -0.15% | 234.9만 |
|---|
| 2026.08.26 | ₩26,392 | ₩26,821 | ₩26,265 | ₩26,701 | +1.17% | 177.9만 |
|---|
| 2026.08.25 | ₩26,526 | ₩26,848 | ₩26,352 | ₩26,620 | +0.35% | 227.8만 |
|---|
| 2026.08.24 | ₩27,103 | ₩27,351 | ₩26,520 | ₩26,701 | -1.48% | 523.1만 |
|---|
| 2026.08.21 | ₩25,762 | ₩26,265 | ₩25,588 | ₩26,084 | +1.25% | 362.7만 |
|---|
| 2026.08.20 | ₩24,689 | ₩25,467 | ₩24,361 | ₩25,118 | +1.74% | 520만 |
|---|
| 2026.08.19 | ₩20,921 | ₩22,865 | ₩20,820 | ₩22,704 | +8.53% | 601.4만 |
|---|
| 2026.08.18 | ₩20,465 | ₩20,746 | ₩20,424 | ₩20,666 | +0.98% | 154만 |
|---|
| 2026.08.17 | ₩20,492 | ₩20,673 | ₩20,478 | ₩20,599 | +0.52% | 159.6만 |
|---|
| 2026.08.14 | ₩20,210 | ₩20,378 | ₩20,109 | ₩20,304 | +0.46% | 128.5만 |
|---|
| 2026.08.13 | ₩20,357 | ₩20,485 | ₩20,109 | ₩20,371 | +0.07% | 105.7만 |
|---|
| 2026.08.12 | ₩20,585 | ₩20,599 | ₩20,264 | ₩20,290 | -1.43% | 133.2만 |
|---|
| 2026.08.11 | ₩20,371 | ₩20,424 | ₩20,009 | ₩20,317 | -0.26% | 114.7만 |
|---|
| 2026.08.10 | ₩20,599 | ₩20,599 | ₩20,167 | ₩20,264 | -1.63% | 180.5만 |
|---|
| 2026.08.07 | ₩20,813 | ₩20,901 | ₩20,579 | ₩20,733 | -0.39% | 119.3만 |
|---|
| 2026.08.06 | ₩20,478 | ₩20,733 | ₩20,431 | ₩20,626 | +0.72% | 133.9만 |
|---|
| 2026.08.05 | ₩20,192 | ₩20,820 | ₩20,036 | ₩20,720 | +2.61% | 190.7만 |
|---|
| 2026.08.04 | ₩20,197 | ₩20,337 | ₩20,052 | ₩20,264 | +0.33% | 180.1만 |
|---|
| 2026.08.03 | ₩19,916 | ₩20,284 | ₩19,861 | ₩20,223 | +1.54% | 139.9만 |
|---|
| 2026.07.31 | ₩20,414 | ₩20,424 | ₩19,969 | ₩20,183 | -1.13% | 227.8만 |
|---|
| 2026.07.30 | ₩20,800 | ₩20,934 | ₩20,693 | ₩20,813 | +0.06% | 135.3만 |
|---|
| 2026.07.29 | ₩20,585 | ₩20,907 | ₩20,371 | ₩20,411 | -0.85% | 199.5만 |
|---|
| 2026.07.28 | ₩20,357 | ₩20,840 | ₩20,076 | ₩20,760 | +1.98% | 209.1만 |
|---|
| 2026.07.27 | ₩21,108 | ₩21,377 | ₩20,746 | ₩21,082 | -0.13% | 212.8만 |
|---|
| 2026.07.24 | ₩20,183 | ₩20,210 | ₩19,982 | ₩20,143 | -0.20% | 106.1만 |
|---|
| 2026.07.23 | ₩20,532 | ₩20,652 | ₩20,217 | ₩20,277 | -1.24% | 190.2만 |
|---|
| 2026.07.22 | ₩20,787 | ₩21,174 | ₩20,787 | ₩20,840 | +0.26% | 123.4만 |
|---|
| 2026.07.21 | ₩20,961 | ₩21,041 | ₩20,720 | ₩20,827 | -0.64% | 166.6만 |
|---|
| 2026.07.20 | ₩20,223 | ₩20,758 | ₩20,036 | ₩20,545 | +1.59% | 174.3만 |
|---|
| 2026.07.17 | ₩19,633 | ₩20,076 | ₩19,513 | ₩19,955 | +1.64% | 160.5만 |
|---|
| 2026.07.16 | ₩20,384 | ₩20,485 | ₩20,163 | ₩20,290 | -0.46% | 140.2만 |
|---|
| 2026.07.15 | ₩20,948 | ₩21,012 | ₩20,599 | ₩20,813 | -0.64% | 175.4만 |
|---|
| 2026.07.14 | ₩20,331 | ₩20,424 | ₩20,129 | ₩20,317 | -0.07% | 294.6만 |
|---|
| 2026.07.13 | ₩19,137 | ₩19,325 | ₩18,936 | ₩19,191 | +0.28% | 134만 |
|---|
| 2026.07.10 | ₩19,432 | ₩19,606 | ₩19,218 | ₩19,405 | -0.14% | 183.8만 |
|---|
| 2026.07.09 | ₩18,842 | ₩19,036 | ₩18,741 | ₩18,922 | +0.43% | 118.4만 |
|---|
| 2026.07.08 | ₩18,788 | ₩18,882 | ₩18,527 | ₩18,829 | +0.21% | 210.2만 |
|---|
| 2026.07.07 | ₩19,164 | ₩19,606 | ₩19,050 | ₩19,378 | +1.12% | 196만 |
|---|
| 2026.07.06 | ₩18,802 | ₩19,553 | ₩18,735 | ₩19,446 | +3.42% | 206.3만 |
|---|
| 2026.07.02 | ₩18,225 | ₩18,681 | ₩18,185 | ₩18,440 | +1.18% | 307.8만 |
|---|
| 2026.07.01 | ₩17,099 | ₩17,662 | ₩17,005 | ₩17,514 | +2.43% | 237.3만 |
|---|
| 2026.06.30 | ₩16,897 | ₩17,124 | ₩16,777 | ₩17,112 | +1.27% | 183.2만 |
|---|
| 2026.06.29 | ₩17,046 | ₩17,729 | ₩16,857 | ₩17,608 | +3.30% | 244.9만 |
|---|
| 2026.06.26 | ₩16,616 | ₩17,260 | ₩16,576 | ₩17,072 | +2.74% | 173.3만 |
|---|
| 2026.06.25 | ₩17,702 | ₩17,716 | ₩16,602 | ₩16,884 | -4.62% | 258.1만 |
|---|
| 2026.06.24 | ₩17,876 | ₩18,011 | ₩16,830 | ₩17,152 | -4.05% | 301.1만 |
|---|
| 2026.06.23 | ₩17,863 | ₩18,118 | ₩17,823 | ₩18,011 | +0.83% | 143.3만 |
|---|
| 2026.06.22 | ₩19,097 | ₩19,278 | ₩18,728 | ₩18,788 | -1.62% | 178.9만 |
|---|
| 2026.06.18 | ₩18,976 | ₩18,996 | ₩18,118 | ₩18,493 | -2.54% | 176.9만 |
|---|
| 2026.06.17 | ₩19,043 | ₩19,459 | ₩18,741 | ₩18,788 | -1.34% | 230만 |
|---|
| 2026.06.16 | ₩19,526 | ₩19,593 | ₩19,117 | ₩19,472 | -0.27% | 151.4만 |
|---|
| 2026.06.15 | ₩19,727 | ₩20,049 | ₩19,566 | ₩19,741 | +0.07% | 232.4만 |
|---|
| 2026.06.12 | ₩18,064 | ₩18,339 | ₩17,917 | ₩18,064 | 0.00% | 222.6만 |
|---|
| 2026.06.11 | ₩17,863 | ₩18,346 | ₩17,689 | ₩18,239 | +2.10% | 322.5만 |
|---|
| 2026.06.10 | ₩17,729 | ₩18,078 | ₩17,588 | ₩17,675 | -0.30% | 210.9만 |
|---|
| 2026.06.09 | ₩18,118 | ₩18,192 | ₩17,501 | ₩17,984 | -0.74% | 287.7만 |
|---|
| 2026.06.08 | ₩18,306 | ₩18,500 | ₩18,171 | ₩18,279 | -0.15% | 253.8만 |
|---|
| 2026.06.05 | ₩18,091 | ₩18,198 | ₩16,710 | ₩17,099 | -5.49% | 688.9만 |
|---|
| 2026.06.04 | ₩19,110 | ₩19,446 | ₩19,003 | ₩19,258 | +0.77% | 311만 |
|---|
| 2026.06.03 | ₩20,237 | ₩20,351 | ₩19,472 | ₩19,539 | -3.45% | 253.6만 |
|---|
| 2026.06.02 | ₩21,471 | ₩21,493 | ₩20,438 | ₩20,733 | -3.44% | 415.3만 |
|---|
| 2026.06.01 | ₩21,444 | ₩21,786 | ₩21,243 | ₩21,739 | +1.38% | 310.6만 |
|---|
| 2026.05.29 | ₩21,685 | ₩22,201 | ₩21,457 | ₩21,873 | +0.87% | 191.6만 |
|---|
| 2026.05.28 | ₩21,551 | ₩22,027 | ₩21,336 | ₩21,873 | +1.49% | 318.5만 |
|---|
| 2026.05.27 | ₩22,450 | ₩22,557 | ₩22,168 | ₩22,315 | -0.60% | 164.3만 |
|---|
| 2026.05.26 | ₩22,959 | ₩23,229 | ₩22,302 | ₩22,503 | -1.99% | 298.5만 |
|---|
| 2026.05.22 | ₩23,120 | ₩23,147 | ₩22,349 | ₩22,436 | -2.96% | 245.5만 |
|---|
| 2026.05.21 | ₩22,986 | ₩23,388 | ₩22,852 | ₩23,268 | +1.23% | 147.6만 |
|---|
| 2026.05.20 | ₩23,107 | ₩23,341 | ₩22,959 | ₩23,241 | +0.58% | 156.4만 |
|---|
| 2026.05.19 | ₩22,865 | ₩23,099 | ₩22,745 | ₩22,932 | +0.29% | 206.2만 |
|---|
| 2026.05.18 | ₩23,268 | ₩23,268 | ₩22,570 | ₩23,053 | -0.92% | 425.6만 |
|---|
| 2026.05.15 | ₩24,407 | ₩24,414 | ₩23,952 | ₩24,166 | -0.99% | 289.2만 |
|---|
| 2026.05.14 | ₩24,555 | ₩25,224 | ₩24,414 | ₩24,971 | +1.69% | 223.6만 |
|---|
| 2026.05.13 | ₩24,796 | ₩24,823 | ₩24,280 | ₩24,528 | -1.08% | 157.6만 |
|---|
| 2026.05.12 | ₩24,810 | ₩24,863 | ₩24,515 | ₩24,837 | +0.11% | 236.1만 |
|---|
| 2026.05.11 | ₩25,279 | ₩25,480 | ₩25,038 | ₩25,413 | +0.53% | 197만 |
|---|
| 2026.05.08 | ₩24,729 | ₩25,246 | ₩24,669 | ₩25,185 | +1.84% | 177.3만 |
|---|
| 2026.05.07 | ₩25,252 | ₩25,279 | ₩24,783 | ₩24,984 | -1.06% | 259.7만 |
|---|
| 2026.05.06 | ₩25,909 | ₩25,950 | ₩25,413 | ₩25,547 | -1.40% | 219.6만 |
|---|
| 2026.05.05 | ₩26,017 | ₩26,097 | ₩25,655 | ₩25,789 | -0.88% | 180.1만 |
|---|
| 2026.05.04 | ₩25,440 | ₩25,936 | ₩25,319 | ₩25,655 | +0.84% | 252.9만 |
|---|
| 2026.05.01 | ₩25,132 | ₩25,333 | ₩25,024 | ₩25,105 | -0.11% | 198.2만 |
|---|
| 2026.04.30 | ₩24,568 | ₩24,756 | ₩24,454 | ₩24,595 | +0.11% | 205.4만 |
|---|
| 2026.04.29 | ₩25,118 | ₩25,118 | ₩24,154 | ₩24,300 | -3.26% | 254.1만 |
|---|
| 2026.04.28 | ₩24,743 | ₩25,098 | ₩24,609 | ₩25,065 | +1.30% | 122.7만 |
|---|
| 2026.04.27 | ₩25,199 | ₩25,360 | ₩24,676 | ₩24,930 | -1.06% | 192.6만 |
|---|
| 2026.04.24 | ₩25,306 | ₩25,386 | ₩25,078 | ₩25,279 | -0.11% | 174.7만 |
|---|
| 2026.04.23 | ₩25,293 | ₩25,534 | ₩24,877 | ₩25,199 | -0.37% | 241.1만 |
|---|
| 2026.04.22 | ₩26,272 | ₩26,412 | ₩25,977 | ₩26,124 | -0.56% | 299.8만 |
|---|
| 2026.04.21 | ₩25,132 | ₩25,386 | ₩24,890 | ₩25,038 | -0.37% | 342.6만 |
|---|
| 2026.04.20 | ₩25,226 | ₩25,541 | ₩24,823 | ₩25,400 | +0.69% | 268.8만 |
|---|
| 2026.04.17 | ₩26,218 | ₩26,875 | ₩26,070 | ₩26,473 | +0.97% | 469.2만 |
|---|
| 2026.04.16 | ₩25,614 | ₩25,728 | ₩24,897 | ₩25,708 | +0.37% | 262.3만 |
|---|
| 2026.04.15 | ₩25,427 | ₩25,997 | ₩25,246 | ₩25,883 | +1.79% | 259.3만 |
|---|
| 2026.04.14 | ₩25,869 | ₩26,332 | ₩25,091 | ₩25,212 | -2.54% | 355.5만 |
|---|
| 2026.04.13 | ₩23,952 | ₩24,716 | ₩23,764 | ₩24,662 | +2.97% | 219.5만 |
|---|
| 2026.04.10 | ₩24,193 | ₩24,609 | ₩24,072 | ₩24,568 | +1.55% | 258.8만 |
|---|
| 2026.04.09 | ₩23,750 | ₩24,287 | ₩23,496 | ₩24,153 | +1.69% | 159.5만 |
|---|
| 2026.04.08 | ₩24,635 | ₩24,689 | ₩23,817 | ₩24,099 | -2.18% | 250.2만 |
|---|
| 2026.04.07 | ₩22,677 | ₩23,053 | ₩22,436 | ₩23,013 | +1.48% | 207.6만 |
|---|
| 2026.04.06 | ₩23,402 | ₩23,677 | ₩23,160 | ₩23,402 | 0.00% | 295만 |
|---|
| 2026.04.02 | ₩22,141 | ₩22,637 | ₩21,987 | ₩22,530 | +1.76% | 164.8만 |
|---|
| 2026.04.01 | ₩23,268 | ₩23,656 | ₩22,999 | ₩23,375 | +0.46% | 234.7만 |
|---|
| 2026.03.31 | ₩22,436 | ₩23,140 | ₩22,208 | ₩22,892 | +2.03% | 392.4만 |
|---|
| 2026.03.30 | ₩22,597 | ₩22,687 | ₩21,947 | ₩22,047 | -2.43% | 257.1만 |
|---|
| 2026.03.27 | ₩21,739 | ₩21,920 | ₩21,484 | ₩21,699 | -0.19% | 303만 |
|---|
| 2026.03.26 | ₩22,664 | ₩22,825 | ₩22,175 | ₩22,342 | -1.42% | 240.5만 |
|---|
| 2026.03.25 | ₩23,831 | ₩23,992 | ₩23,442 | ₩23,697 | -0.56% | 169만 |
|---|
| 2026.03.24 | ₩23,455 | ₩23,576 | ₩22,939 | ₩23,093 | -1.54% | 220.5만 |
|---|
| 2026.03.23 | ₩23,469 | ₩23,938 | ₩23,107 | ₩23,522 | +0.23% | 399.3만 |
|---|
| 2026.03.20 | ₩23,402 | ₩23,435 | ₩23,093 | ₩23,294 | -0.46% | 191.8만 |
|---|
| 2026.03.19 | ₩23,227 | ₩23,536 | ₩22,912 | ₩23,375 | +0.64% | 330.9만 |
|---|
| 2026.03.18 | ₩24,434 | ₩24,501 | ₩23,643 | ₩23,871 | -2.31% | 384.1만 |
|---|
| 2026.03.17 | ₩25,319 | ₩25,749 | ₩25,158 | ₩25,346 | +0.11% | 344.1만 |
|---|
| 2026.03.16 | ₩24,904 | ₩25,641 | ₩24,622 | ₩25,454 | +2.21% | 459.8만 |
|---|
| 2026.03.13 | ₩23,858 | ₩24,166 | ₩22,825 | ₩22,946 | -3.82% | 539.7만 |
|---|
| 2026.03.12 | ₩22,463 | ₩22,892 | ₩22,248 | ₩22,610 | +0.66% | 286.7만 |
|---|
| 2026.03.11 | ₩22,349 | ₩22,798 | ₩22,181 | ₩22,677 | +1.47% | 252.3만 |
|---|
| 2026.03.10 | ₩22,423 | ₩22,825 | ₩21,926 | ₩22,235 | -0.84% | 332.1만 |
|---|
| 2026.03.09 | ₩22,007 | ₩22,423 | ₩21,900 | ₩22,222 | +0.98% | 598.6만 |
|---|
| 2026.03.06 | ₩21,967 | ₩21,980 | ₩21,350 | ₩21,605 | -1.65% | 369.6만 |
|---|
| 2026.03.05 | ₩23,133 | ₩23,281 | ₩22,409 | ₩22,852 | -1.22% | 694.3만 |
|---|
| 2026.03.04 | ₩22,718 | ₩24,045 | ₩22,557 | ₩23,509 | +3.48% | 823만 |
|---|
| 2026.03.03 | ₩21,417 | ₩21,980 | ₩21,055 | ₩21,591 | +0.81% | 658.9만 |
|---|
| 2026.03.02 | ₩21,041 | ₩22,838 | ₩21,041 | ₩22,275 | +5.86% | 771.6만 |
|---|
| 2026.02.27 | ₩21,323 | ₩21,424 | ₩20,860 | ₩21,041 | -1.32% | 309만 |
|---|
| 2026.02.26 | ₩22,637 | ₩22,718 | ₩21,598 | ₩22,154 | -2.13% | 618.2만 |
|---|
| 2026.02.25 | ₩21,578 | ₩22,798 | ₩21,471 | ₩22,704 | +5.22% | 564.2만 |
|---|
| 2026.02.24 | ₩19,841 | ₩20,398 | ₩19,727 | ₩20,317 | +2.40% | 273.5만 |
|---|
| 2026.02.23 | ₩20,954 | ₩21,001 | ₩20,089 | ₩20,357 | -2.85% | 460.3만 |
|---|
| 2026.02.20 | ₩21,229 | ₩21,672 | ₩21,155 | ₩21,564 | +1.58% | 556.1만 |
|---|
| 2026.02.19 | ₩21,041 | ₩21,350 | ₩20,840 | ₩21,310 | +1.27% | 349.9만 |
|---|
| 2026.02.18 | ₩21,497 | ₩21,980 | ₩21,021 | ₩21,202 | -1.37% | 520.2만 |
|---|
| 2026.02.17 | ₩21,725 | ₩22,047 | ₩21,216 | ₩21,819 | +0.43% | 462.8만 |
|---|
| 2026.02.13 | ₩21,611 | ₩22,664 | ₩21,497 | ₩22,369 | +3.51% | 728.6만 |
|---|
| 2026.02.12 | ₩21,699 | ₩21,819 | ₩20,746 | ₩20,948 | -3.46% | 546.1만 |
|---|
| 2026.02.11 | ₩21,725 | ₩21,833 | ₩20,787 | ₩21,363 | -1.67% | 694.9만 |
|---|
| 2026.02.10 | ₩22,154 | ₩22,382 | ₩21,766 | ₩22,007 | -0.67% | 603.7만 |
|---|
| 2026.02.09 | ₩22,141 | ₩23,496 | ₩22,007 | ₩23,241 | +4.97% | 612.1만 |
|---|
| 2026.02.06 | ₩21,310 | ₩22,892 | ₩21,310 | ₩22,463 | +5.41% | 917.5만 |
|---|
| 2026.02.05 | ₩22,677 | ₩22,999 | ₩19,942 | ₩20,384 | -10.11% | 1465.8만 |
|---|
| 2026.02.04 | ₩24,072 | ₩24,314 | ₩22,677 | ₩23,683 | -1.62% | 1414만 |
|---|
| 2026.02.03 | ₩25,252 | ₩25,547 | ₩23,080 | ₩25,132 | -0.48% | 1826.7만 |
|---|
| 2026.02.02 | ₩25,386 | ₩26,258 | ₩25,319 | ₩25,413 | +0.11% | 1279만 |
|---|
| 2026.01.30 | ₩29,866 | ₩30,234 | ₩28,820 | ₩29,289 | -1.93% | 958.3만 |
|---|
| 2026.01.29 | ₩31,917 | ₩31,998 | ₩30,134 | ₩30,657 | -3.95% | 1134.6만 |
|---|
| 2026.01.28 | ₩33,084 | ₩33,259 | ₩32,642 | ₩32,977 | -0.32% | 566.3만 |
|---|
| 2026.01.27 | ₩32,038 | ₩33,138 | ₩31,810 | ₩33,057 | +3.18% | 595.9만 |
|---|
| 2026.01.26 | ₩31,620 | ₩32,320 | ₩31,488 | ₩31,757 | +0.43% | 607.2만 |
|---|
| 2026.01.23 | ₩32,186 | ₩33,057 | ₩31,663 | ₩32,213 | +0.08% | 612.5만 |
|---|
| 2026.01.22 | ₩32,561 | ₩32,615 | ₩31,803 | ₩32,172 | -1.19% | 481.3만 |
|---|
| 2026.01.21 | ₩32,561 | ₩33,594 | ₩31,368 | ₩33,205 | +1.98% | 1167만 |
|---|
| 2026.01.20 | ₩33,607 | ₩33,788 | ₩32,615 | ₩32,883 | -2.15% | 844.5만 |
|---|
| 2026.01.16 | ₩36,303 | ₩36,370 | ₩35,632 | ₩36,102 | -0.55% | 522.5만 |
|---|
| 2026.01.15 | ₩36,933 | ₩37,000 | ₩35,887 | ₩36,021 | -2.47% | 700.3만 |
|---|
| 2026.01.14 | ₩36,370 | ₩37,335 | ₩36,256 | ₩37,121 | +2.06% | 969.9만 |
|---|
| 2026.01.13 | ₩34,566 | ₩35,324 | ₩34,311 | ₩35,136 | +1.65% | 526만 |
|---|
| 2026.01.12 | ₩33,674 | ₩34,479 | ₩33,661 | ₩34,010 | +1.00% | 430.3만 |
|---|
| 2026.01.09 | ₩33,889 | ₩34,466 | ₩33,487 | ₩33,661 | -0.67% | 580.6만 |
|---|
| 2026.01.08 | ₩33,714 | ₩34,385 | ₩33,419 | ₩34,023 | +0.91% | 523.4만 |
|---|
| 2026.01.07 | ₩34,975 | ₩35,107 | ₩34,224 | ₩34,372 | -1.73% | 667.7만 |
|---|
| 2026.01.06 | ₩36,249 | ₩36,273 | ₩34,881 | ₩35,552 | -1.92% | 722.7만 |
|---|
| 2026.01.05 | ₩34,586 | ₩35,793 | ₩34,345 | ₩35,565 | +2.83% | 1096.7만 |
|---|
| 2026.01.02 | ₩33,366 | ₩34,680 | ₩33,205 | ₩34,318 | +2.85% | 1002.4만 |
|---|
| 2025.12.31 | ₩33,071 | ₩33,111 | ₩32,521 | ₩32,682 | -1.18% | 414만 |
|---|
| 2025.12.30 | ₩32,642 | ₩33,084 | ₩32,380 | ₩32,534 | -0.33% | 438.4만 |
|---|
| 2025.12.29 | ₩32,213 | ₩32,601 | ₩32,011 | ₩32,186 | -0.08% | 436.7만 |
|---|
| 2025.12.26 | ₩32,789 | ₩32,789 | ₩31,837 | ₩32,239 | -1.68% | 501.3만 |
|---|
| 2025.12.24 | ₩32,186 | ₩32,481 | ₩31,757 | ₩32,293 | +0.33% | 345.2만 |
|---|
| 2025.12.23 | ₩32,373 | ₩32,856 | ₩31,904 | ₩32,655 | +0.87% | 519.5만 |
|---|
| 2025.12.22 | ₩33,647 | ₩33,815 | ₩32,601 | ₩32,736 | -2.71% | 643만 |
|---|
| 2025.12.19 | ₩32,575 | ₩33,218 | ₩32,333 | ₩32,950 | +1.15% | 672.8만 |
|---|
| 2025.12.18 | ₩32,601 | ₩32,990 | ₩30,536 | ₩30,590 | -6.17% | 1031.4만 |
|---|
| 2025.12.17 | ₩32,347 | ₩33,326 | ₩30,690 | ₩31,019 | -4.10% | 1192.9만 |
|---|
| 2025.12.16 | ₩32,253 | ₩32,749 | ₩32,031 | ₩32,454 | +0.62% | 526.8만 |
|---|
| 2025.12.15 | ₩34,452 | ₩34,640 | ₩31,864 | ₩32,226 | -6.46% | 894.8만 |
|---|
| 2025.12.12 | ₩35,498 | ₩35,766 | ₩33,540 | ₩33,916 | -4.46% | 772.1만 |
|---|
| 2025.12.11 | ₩35,056 | ₩35,619 | ₩34,626 | ₩35,471 | +1.19% | 626.9만 |
|---|
| 2025.12.10 | ₩36,598 | ₩37,979 | ₩36,370 | ₩36,933 | +0.92% | 861.2만 |
|---|
| 2025.12.09 | ₩34,278 | ₩37,416 | ₩34,124 | ₩36,638 | +6.89% | 962만 |
|---|
| 2025.12.08 | ₩34,613 | ₩34,989 | ₩33,875 | ₩34,546 | -0.19% | 563.3만 |
|---|
| 2025.12.05 | ₩34,130 | ₩34,774 | ₩32,870 | ₩33,285 | -2.48% | 772.3만 |
|---|
| 2025.12.04 | ₩35,109 | ₩35,525 | ₩33,782 | ₩34,586 | -1.49% | 824.7만 |
|---|
| 2025.12.03 | ₩33,869 | ₩34,767 | ₩33,634 | ₩34,546 | +2.00% | 565만 |
|---|
| 2025.12.02 | ₩31,502 | ₩33,401 | ₩31,415 | ₩32,816 | +4.17% | 503.5만 |
|---|
| 2025.12.01 | ₩31,052 | ₩31,180 | ₩29,933 | ₩30,362 | -2.22% | 633.3만 |
|---|
| 2025.11.28 | ₩34,056 | ₩34,141 | ₩33,165 | ₩33,446 | -1.79% | 438.9만 |
|---|
| 2025.11.26 | ₩32,306 | ₩33,540 | ₩31,976 | ₩33,339 | +3.20% | 534.6만 |
|---|
| 2025.11.25 | ₩32,038 | ₩32,568 | ₩31,435 | ₩32,253 | +0.67% | 460.2만 |
|---|
| 2025.11.24 | ₩30,778 | ₩32,870 | ₩30,643 | ₩32,736 | +6.36% | 847.4만 |
|---|
| 2025.11.21 | ₩30,000 | ₩30,900 | ₩29,450 | ₩30,147 | +0.49% | 998.1만 |
|---|
| 2025.11.20 | ₩33,124 | ₩33,238 | ₩30,684 | ₩31,180 | -5.87% | 1841.6만 |
|---|
| 2025.11.19 | ₩33,326 | ₩34,184 | ₩31,555 | ₩32,400 | -2.78% | 1332.6만 |
|---|
| 2025.11.18 | ₩33,647 | ₩34,901 | ₩33,366 | ₩34,385 | +2.19% | 799.6만 |
|---|
| 2025.11.17 | ₩34,318 | ₩35,324 | ₩32,533 | ₩33,044 | -3.71% | 1348.7만 |
|---|
| 2025.11.14 | ₩34,452 | ₩35,867 | ₩34,184 | ₩34,533 | +0.23% | 785.3만 |
|---|
| 2025.11.13 | ₩37,765 | ₩38,261 | ₩34,680 | ₩34,854 | -7.71% | 998.9만 |
|---|
| 2025.11.12 | ₩39,280 | ₩39,334 | ₩37,107 | ₩37,577 | -4.34% | 827.2만 |
|---|
| 2025.11.11 | ₩38,878 | ₩38,891 | ₩37,731 | ₩37,858 | -2.62% | 350.4만 |
|---|
| 2025.11.10 | ₩39,709 | ₩39,736 | ₩38,603 | ₩39,307 | -1.01% | 529.5만 |
|---|
| 2025.11.07 | ₩35,538 | ₩38,254 | ₩35,156 | ₩38,180 | +7.43% | 623.5만 |
|---|
| 2025.11.06 | ₩37,014 | ₩37,067 | ₩35,737 | ₩36,383 | -1.70% | 614.2만 |
|---|
| 2025.11.05 | ₩36,786 | ₩38,348 | ₩36,558 | ₩38,006 | +3.32% | 398만 |
|---|
| 2025.11.04 | ₩38,529 | ₩39,508 | ₩34,445 | ₩35,391 | -8.14% | 1390.3만 |
|---|
| 2025.11.03 | ₩40,983 | ₩41,184 | ₩39,214 | ₩39,454 | -3.73% | 592.2만 |
|---|
| 2025.10.31 | ₩42,485 | ₩43,008 | ₩41,895 | ₩42,807 | +0.76% | 380.1만 |
|---|
| 2025.10.30 | ₩42,083 | ₩42,083 | ₩40,487 | ₩40,594 | -3.54% | 536.2만 |
|---|
| 2025.10.29 | ₩44,349 | ₩44,403 | ₩42,311 | ₩43,048 | -2.93% | 640.1만 |
|---|
| 2025.10.28 | ₩45,663 | ₩46,032 | ₩44,376 | ₩44,510 | -2.53% | 329.3만 |
|---|
| 2025.10.27 | ₩45,851 | ₩46,676 | ₩45,442 | ₩46,254 | +0.88% | 352.3만 |
|---|
| 2025.10.24 | ₩43,746 | ₩43,779 | ₩42,599 | ₩43,303 | -1.01% | 324.7만 |
|---|
| 2025.10.23 | ₩42,364 | ₩43,330 | ₩41,963 | ₩42,552 | +0.44% | 338.9만 |
|---|
| 2025.10.22 | ₩42,458 | ₩42,747 | ₩41,667 | ₩41,922 | -1.26% | 814.2만 |
|---|
| 2025.10.21 | ₩42,834 | ₩45,355 | ₩42,458 | ₩44,108 | +2.97% | 865.5만 |
|---|
| 2025.10.20 | ₩44,376 | ₩44,671 | ₩43,223 | ₩43,907 | -1.06% | 536.4만 |
|---|
| 2025.10.17 | ₩41,654 | ₩42,465 | ₩40,943 | ₩42,217 | +1.35% | 774.4만 |
|---|
| 2025.10.16 | ₩44,604 | ₩44,859 | ₩42,448 | ₩42,659 | -4.36% | 1084.5만 |
|---|
| 2025.10.15 | ₩44,966 | ₩45,288 | ₩43,330 | ₩43,920 | -2.33% | 558만 |
|---|
| 2025.10.14 | ₩43,531 | ₩45,932 | ₩43,008 | ₩45,301 | +4.07% | 1169.8만 |
|---|
| 2025.10.13 | ₩45,261 | ₩47,152 | ₩45,006 | ₩46,937 | +3.70% | 689.6만 |
|---|
| 2025.10.10 | ₩48,185 | ₩48,466 | ₩43,571 | ₩44,054 | -8.57% | 1481만 |
|---|