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 | ₩26,818 | ₩26,911 | ₩26,616 | ₩26,630 | -0.70% | 129.6만 |
| 2026.10.08 | ₩27,233 | ₩27,301 | ₩25,865 | ₩26,509 | -2.66% | 425.4만 |
| 2026.10.07 | ₩27,542 | ₩27,741 | ₩27,301 | ₩27,663 | +0.44% | 330.1만 |
| 2026.10.06 | ₩29,152 | ₩29,333 | ₩28,870 | ₩28,977 | -0.60% | 219.6만 |
| 2026.10.05 | ₩29,246 | ₩29,380 | ₩28,830 | ₩29,152 | -0.32% | 150.8만 |
| 2026.10.02 | ₩29,621 | ₩29,876 | ₩28,575 | ₩28,749 | -2.94% | 302.4만 |
| 2026.10.01 | ₩28,937 | ₩29,246 | ₩28,803 | ₩29,098 | +0.56% | 188.3만 |
| 2026.09.30 | ₩29,340 | ₩29,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,749 |
| -2.01% |
| 227.2만 |
| 2026.09.29 | ₩29,487 | ₩29,501 | ₩28,756 | ₩28,991 | -1.68% | 243만 |
|---|
| 2026.09.28 | ₩28,977 | ₩29,326 | ₩28,567 | ₩28,803 | -0.60% | 273만 |
|---|
| 2026.09.25 | ₩29,098 | ₩29,232 | ₩28,770 | ₩29,031 | -0.23% | 295.8만 |
|---|
| 2026.09.24 | ₩28,656 | ₩29,165 | ₩28,535 | ₩29,071 | +1.45% | 231.3만 |
|---|
| 2026.09.23 | ₩29,299 | ₩29,373 | ₩28,427 | ₩28,884 | -1.42% | 325.9만 |
|---|
| 2026.09.22 | ₩29,568 | ₩29,803 | ₩29,299 | ₩29,662 | +0.32% | 201.5만 |
|---|
| 2026.09.21 | ₩29,487 | ₩29,957 | ₩29,232 | ₩29,809 | +1.09% | 383.1만 |
|---|
| 2026.09.18 | ₩26,992 | ₩28,562 | ₩26,992 | ₩28,468 | +5.47% | 485.7만 |
|---|
| 2026.09.17 | ₩26,415 | ₩26,751 | ₩26,200 | ₩26,402 | -0.05% | 194.8만 |
|---|
| 2026.09.16 | ₩25,865 | ₩26,187 | ₩25,516 | ₩25,932 | +0.26% | 270만 |
|---|
| 2026.09.15 | ₩26,697 | ₩26,704 | ₩25,389 | ₩26,039 | -2.46% | 893.9만 |
|---|
| 2026.09.14 | ₩26,979 | ₩27,492 | ₩26,898 | ₩27,408 | +1.59% | 494만 |
|---|
| 2026.09.11 | ₩26,938 | ₩28,756 | ₩26,858 | ₩27,394 | +1.69% | 684.4만 |
|---|
| 2026.09.10 | ₩26,066 | ₩26,683 | ₩26,053 | ₩26,549 | +1.85% | 183.8만 |
|---|
| 2026.09.09 | ₩27,099 | ₩27,193 | ₩26,551 | ₩26,590 | -1.88% | 129.3만 |
|---|
| 2026.09.08 | ₩26,603 | ₩27,032 | ₩26,321 | ₩26,777 | +0.66% | 200만 |
|---|
| 2026.09.04 | ₩26,415 | ₩26,576 | ₩26,214 | ₩26,509 | +0.36% | 210.4만 |
|---|
| 2026.09.03 | ₩26,080 | ₩27,294 | ₩26,080 | ₩27,166 | +4.17% | 354.9만 |
|---|
| 2026.09.02 | ₩25,785 | ₩26,107 | ₩25,621 | ₩25,852 | +0.26% | 232.2만 |
|---|
| 2026.09.01 | ₩26,375 | ₩26,536 | ₩25,731 | ₩26,120 | -0.97% | 190.4만 |
|---|
| 2026.08.31 | ₩26,442 | ₩26,898 | ₩26,315 | ₩26,791 | +1.32% | 159.6만 |
|---|
| 2026.08.28 | ₩26,979 | ₩27,301 | ₩26,006 | ₩26,321 | -2.44% | 324.6만 |
|---|
| 2026.08.27 | ₩27,019 | ₩27,388 | ₩26,831 | ₩26,979 | -0.15% | 234.9만 |
|---|
| 2026.08.26 | ₩26,402 | ₩26,831 | ₩26,274 | ₩26,710 | +1.17% | 177.9만 |
|---|
| 2026.08.25 | ₩26,536 | ₩26,858 | ₩26,361 | ₩26,630 | +0.35% | 227.8만 |
|---|
| 2026.08.24 | ₩27,113 | ₩27,361 | ₩26,529 | ₩26,710 | -1.48% | 523.1만 |
|---|
| 2026.08.21 | ₩25,771 | ₩26,274 | ₩25,597 | ₩26,093 | +1.25% | 362.7만 |
|---|
| 2026.08.20 | ₩24,698 | ₩25,476 | ₩24,369 | ₩25,127 | +1.74% | 520만 |
|---|
| 2026.08.19 | ₩20,928 | ₩22,873 | ₩20,828 | ₩22,712 | +8.53% | 601.4만 |
|---|
| 2026.08.18 | ₩20,472 | ₩20,754 | ₩20,432 | ₩20,673 | +0.98% | 154만 |
|---|
| 2026.08.17 | ₩20,499 | ₩20,680 | ₩20,485 | ₩20,606 | +0.52% | 159.6만 |
|---|
| 2026.08.14 | ₩20,217 | ₩20,385 | ₩20,117 | ₩20,311 | +0.46% | 128.5만 |
|---|
| 2026.08.13 | ₩20,365 | ₩20,492 | ₩20,117 | ₩20,378 | +0.07% | 105.7만 |
|---|
| 2026.08.12 | ₩20,593 | ₩20,606 | ₩20,271 | ₩20,298 | -1.43% | 133.2만 |
|---|
| 2026.08.11 | ₩20,378 | ₩20,432 | ₩20,016 | ₩20,324 | -0.26% | 114.7만 |
|---|
| 2026.08.10 | ₩20,606 | ₩20,606 | ₩20,174 | ₩20,271 | -1.63% | 180.5만 |
|---|
| 2026.08.07 | ₩20,821 | ₩20,908 | ₩20,586 | ₩20,740 | -0.39% | 119.3만 |
|---|
| 2026.08.06 | ₩20,485 | ₩20,740 | ₩20,439 | ₩20,633 | +0.72% | 133.9만 |
|---|
| 2026.08.05 | ₩20,200 | ₩20,828 | ₩20,043 | ₩20,727 | +2.61% | 190.7만 |
|---|
| 2026.08.04 | ₩20,204 | ₩20,345 | ₩20,059 | ₩20,271 | +0.33% | 180.1만 |
|---|
| 2026.08.03 | ₩19,923 | ₩20,291 | ₩19,868 | ₩20,231 | +1.54% | 139.9만 |
|---|
| 2026.07.31 | ₩20,421 | ₩20,432 | ₩19,976 | ₩20,190 | -1.13% | 227.8만 |
|---|
| 2026.07.30 | ₩20,807 | ₩20,942 | ₩20,700 | ₩20,821 | +0.06% | 135.3만 |
|---|
| 2026.07.29 | ₩20,593 | ₩20,915 | ₩20,378 | ₩20,418 | -0.85% | 199.5만 |
|---|
| 2026.07.28 | ₩20,365 | ₩20,848 | ₩20,083 | ₩20,767 | +1.98% | 209.1만 |
|---|
| 2026.07.27 | ₩21,116 | ₩21,384 | ₩20,754 | ₩21,089 | -0.13% | 212.8만 |
|---|
| 2026.07.24 | ₩20,190 | ₩20,217 | ₩19,989 | ₩20,150 | -0.20% | 106.1만 |
|---|
| 2026.07.23 | ₩20,539 | ₩20,660 | ₩20,224 | ₩20,284 | -1.24% | 190.2만 |
|---|
| 2026.07.22 | ₩20,794 | ₩21,182 | ₩20,794 | ₩20,848 | +0.26% | 123.4만 |
|---|
| 2026.07.21 | ₩20,968 | ₩21,049 | ₩20,727 | ₩20,834 | -0.64% | 166.6만 |
|---|
| 2026.07.20 | ₩20,231 | ₩20,766 | ₩20,043 | ₩20,553 | +1.59% | 174.3만 |
|---|
| 2026.07.17 | ₩19,640 | ₩20,083 | ₩19,520 | ₩19,962 | +1.64% | 160.5만 |
|---|
| 2026.07.16 | ₩20,392 | ₩20,492 | ₩20,170 | ₩20,298 | -0.46% | 140.2만 |
|---|
| 2026.07.15 | ₩20,955 | ₩21,019 | ₩20,606 | ₩20,821 | -0.64% | 175.4만 |
|---|
| 2026.07.14 | ₩20,338 | ₩20,432 | ₩20,137 | ₩20,324 | -0.07% | 294.6만 |
|---|
| 2026.07.13 | ₩19,144 | ₩19,332 | ₩18,943 | ₩19,198 | +0.28% | 134만 |
|---|
| 2026.07.10 | ₩19,439 | ₩19,613 | ₩19,224 | ₩19,412 | -0.14% | 183.8만 |
|---|
| 2026.07.09 | ₩18,849 | ₩19,043 | ₩18,748 | ₩18,929 | +0.43% | 118.4만 |
|---|
| 2026.07.08 | ₩18,795 | ₩18,889 | ₩18,534 | ₩18,835 | +0.21% | 210.2만 |
|---|
| 2026.07.07 | ₩19,171 | ₩19,613 | ₩19,057 | ₩19,385 | +1.12% | 196만 |
|---|
| 2026.07.06 | ₩18,809 | ₩19,560 | ₩18,741 | ₩19,452 | +3.42% | 206.3만 |
|---|
| 2026.07.02 | ₩18,232 | ₩18,688 | ₩18,191 | ₩18,446 | +1.18% | 307.8만 |
|---|
| 2026.07.01 | ₩17,105 | ₩17,668 | ₩17,011 | ₩17,521 | +2.43% | 237.3만 |
|---|
| 2026.06.30 | ₩16,904 | ₩17,130 | ₩16,783 | ₩17,118 | +1.27% | 183.2만 |
|---|
| 2026.06.29 | ₩17,052 | ₩17,735 | ₩16,863 | ₩17,615 | +3.30% | 244.9만 |
|---|
| 2026.06.26 | ₩16,622 | ₩17,266 | ₩16,582 | ₩17,078 | +2.74% | 173.3만 |
|---|
| 2026.06.25 | ₩17,708 | ₩17,722 | ₩16,608 | ₩16,890 | -4.62% | 258.1만 |
|---|
| 2026.06.24 | ₩17,883 | ₩18,017 | ₩16,836 | ₩17,158 | -4.05% | 301.1만 |
|---|
| 2026.06.23 | ₩17,869 | ₩18,124 | ₩17,829 | ₩18,017 | +0.83% | 143.3만 |
|---|
| 2026.06.22 | ₩19,104 | ₩19,285 | ₩18,735 | ₩18,795 | -1.62% | 178.9만 |
|---|
| 2026.06.18 | ₩18,983 | ₩19,003 | ₩18,124 | ₩18,500 | -2.54% | 176.9만 |
|---|
| 2026.06.17 | ₩19,050 | ₩19,466 | ₩18,748 | ₩18,795 | -1.34% | 230만 |
|---|
| 2026.06.16 | ₩19,533 | ₩19,600 | ₩19,124 | ₩19,479 | -0.27% | 151.4만 |
|---|
| 2026.06.15 | ₩19,734 | ₩20,056 | ₩19,573 | ₩19,748 | +0.07% | 232.4만 |
|---|
| 2026.06.12 | ₩18,071 | ₩18,346 | ₩17,923 | ₩18,071 | 0.00% | 222.6만 |
|---|
| 2026.06.11 | ₩17,869 | ₩18,352 | ₩17,695 | ₩18,245 | +2.10% | 322.5만 |
|---|
| 2026.06.10 | ₩17,735 | ₩18,084 | ₩17,594 | ₩17,682 | -0.30% | 210.9만 |
|---|
| 2026.06.09 | ₩18,124 | ₩18,198 | ₩17,507 | ₩17,990 | -0.74% | 287.7만 |
|---|
| 2026.06.08 | ₩18,312 | ₩18,507 | ₩18,178 | ₩18,285 | -0.15% | 253.8만 |
|---|
| 2026.06.05 | ₩18,098 | ₩18,205 | ₩16,716 | ₩17,105 | -5.49% | 688.9만 |
|---|
| 2026.06.04 | ₩19,117 | ₩19,452 | ₩19,010 | ₩19,265 | +0.77% | 311만 |
|---|
| 2026.06.03 | ₩20,244 | ₩20,358 | ₩19,479 | ₩19,546 | -3.45% | 253.6만 |
|---|
| 2026.06.02 | ₩21,478 | ₩21,501 | ₩20,445 | ₩20,740 | -3.44% | 415.3만 |
|---|
| 2026.06.01 | ₩21,451 | ₩21,793 | ₩21,250 | ₩21,747 | +1.38% | 310.6만 |
|---|
| 2026.05.29 | ₩21,693 | ₩22,209 | ₩21,465 | ₩21,881 | +0.87% | 191.6만 |
|---|
| 2026.05.28 | ₩21,559 | ₩22,035 | ₩21,344 | ₩21,881 | +1.49% | 318.5만 |
|---|
| 2026.05.27 | ₩22,458 | ₩22,565 | ₩22,176 | ₩22,323 | -0.60% | 164.3만 |
|---|
| 2026.05.26 | ₩22,967 | ₩23,237 | ₩22,310 | ₩22,511 | -1.99% | 298.5만 |
|---|
| 2026.05.22 | ₩23,128 | ₩23,155 | ₩22,357 | ₩22,444 | -2.96% | 245.5만 |
|---|
| 2026.05.21 | ₩22,994 | ₩23,397 | ₩22,860 | ₩23,276 | +1.23% | 147.6만 |
|---|
| 2026.05.20 | ₩23,115 | ₩23,350 | ₩22,967 | ₩23,249 | +0.58% | 156.4만 |
|---|
| 2026.05.19 | ₩22,873 | ₩23,107 | ₩22,753 | ₩22,941 | +0.29% | 206.2만 |
|---|
| 2026.05.18 | ₩23,276 | ₩23,276 | ₩22,578 | ₩23,061 | -0.92% | 425.6만 |
|---|
| 2026.05.15 | ₩24,416 | ₩24,423 | ₩23,960 | ₩24,175 | -0.99% | 289.2만 |
|---|
| 2026.05.14 | ₩24,564 | ₩25,233 | ₩24,423 | ₩24,980 | +1.69% | 223.6만 |
|---|
| 2026.05.13 | ₩24,805 | ₩24,832 | ₩24,289 | ₩24,537 | -1.08% | 157.6만 |
|---|
| 2026.05.12 | ₩24,819 | ₩24,872 | ₩24,524 | ₩24,846 | +0.11% | 236.1만 |
|---|
| 2026.05.11 | ₩25,288 | ₩25,489 | ₩25,047 | ₩25,422 | +0.53% | 197만 |
|---|
| 2026.05.08 | ₩24,738 | ₩25,255 | ₩24,678 | ₩25,194 | +1.84% | 177.3만 |
|---|
| 2026.05.07 | ₩25,261 | ₩25,288 | ₩24,792 | ₩24,993 | -1.06% | 259.7만 |
|---|
| 2026.05.06 | ₩25,919 | ₩25,959 | ₩25,422 | ₩25,557 | -1.40% | 219.6만 |
|---|
| 2026.05.05 | ₩26,026 | ₩26,107 | ₩25,664 | ₩25,798 | -0.88% | 180.1만 |
|---|
| 2026.05.04 | ₩25,449 | ₩25,946 | ₩25,328 | ₩25,664 | +0.84% | 252.9만 |
|---|
| 2026.05.01 | ₩25,141 | ₩25,342 | ₩25,033 | ₩25,114 | -0.11% | 198.2만 |
|---|
| 2026.04.30 | ₩24,577 | ₩24,765 | ₩24,463 | ₩24,604 | +0.11% | 205.4만 |
|---|
| 2026.04.29 | ₩25,127 | ₩25,127 | ₩24,163 | ₩24,309 | -3.26% | 254.1만 |
|---|
| 2026.04.28 | ₩24,752 | ₩25,107 | ₩24,617 | ₩25,074 | +1.30% | 122.7만 |
|---|
| 2026.04.27 | ₩25,208 | ₩25,369 | ₩24,685 | ₩24,939 | -1.06% | 192.6만 |
|---|
| 2026.04.24 | ₩25,315 | ₩25,396 | ₩25,087 | ₩25,288 | -0.11% | 174.7만 |
|---|
| 2026.04.23 | ₩25,302 | ₩25,543 | ₩24,886 | ₩25,208 | -0.37% | 241.1만 |
|---|
| 2026.04.22 | ₩26,281 | ₩26,422 | ₩25,986 | ₩26,133 | -0.56% | 299.8만 |
|---|
| 2026.04.21 | ₩25,141 | ₩25,396 | ₩24,899 | ₩25,047 | -0.37% | 342.6만 |
|---|
| 2026.04.20 | ₩25,235 | ₩25,550 | ₩24,832 | ₩25,409 | +0.69% | 268.8만 |
|---|
| 2026.04.17 | ₩26,227 | ₩26,885 | ₩26,080 | ₩26,482 | +0.97% | 469.2만 |
|---|
| 2026.04.16 | ₩25,624 | ₩25,738 | ₩24,906 | ₩25,718 | +0.37% | 262.3만 |
|---|
| 2026.04.15 | ₩25,436 | ₩26,006 | ₩25,255 | ₩25,892 | +1.79% | 259.3만 |
|---|
| 2026.04.14 | ₩25,879 | ₩26,341 | ₩25,100 | ₩25,221 | -2.54% | 355.5만 |
|---|
| 2026.04.13 | ₩23,960 | ₩24,725 | ₩23,772 | ₩24,671 | +2.97% | 219.5만 |
|---|
| 2026.04.10 | ₩24,202 | ₩24,617 | ₩24,081 | ₩24,577 | +1.55% | 258.8만 |
|---|
| 2026.04.09 | ₩23,759 | ₩24,295 | ₩23,504 | ₩24,161 | +1.69% | 159.5만 |
|---|
| 2026.04.08 | ₩24,644 | ₩24,698 | ₩23,826 | ₩24,108 | -2.18% | 250.2만 |
|---|
| 2026.04.07 | ₩22,686 | ₩23,061 | ₩22,444 | ₩23,021 | +1.48% | 207.6만 |
|---|
| 2026.04.06 | ₩23,410 | ₩23,685 | ₩23,169 | ₩23,410 | 0.00% | 295만 |
|---|
| 2026.04.02 | ₩22,149 | ₩22,645 | ₩21,995 | ₩22,538 | +1.76% | 164.8만 |
|---|
| 2026.04.01 | ₩23,276 | ₩23,665 | ₩23,008 | ₩23,383 | +0.46% | 234.7만 |
|---|
| 2026.03.31 | ₩22,444 | ₩23,148 | ₩22,216 | ₩22,900 | +2.03% | 392.4만 |
|---|
| 2026.03.30 | ₩22,605 | ₩22,695 | ₩21,954 | ₩22,055 | -2.43% | 257.1만 |
|---|
| 2026.03.27 | ₩21,747 | ₩21,928 | ₩21,492 | ₩21,706 | -0.19% | 303만 |
|---|
| 2026.03.26 | ₩22,672 | ₩22,833 | ₩22,183 | ₩22,350 | -1.42% | 240.5만 |
|---|
| 2026.03.25 | ₩23,839 | ₩24,000 | ₩23,450 | ₩23,705 | -0.56% | 169만 |
|---|
| 2026.03.24 | ₩23,464 | ₩23,584 | ₩22,947 | ₩23,101 | -1.54% | 220.5만 |
|---|
| 2026.03.23 | ₩23,477 | ₩23,947 | ₩23,115 | ₩23,531 | +0.23% | 399.3만 |
|---|
| 2026.03.20 | ₩23,410 | ₩23,444 | ₩23,101 | ₩23,303 | -0.46% | 191.8만 |
|---|
| 2026.03.19 | ₩23,236 | ₩23,544 | ₩22,920 | ₩23,383 | +0.64% | 330.9만 |
|---|
| 2026.03.18 | ₩24,443 | ₩24,510 | ₩23,652 | ₩23,880 | -2.31% | 384.1만 |
|---|
| 2026.03.17 | ₩25,328 | ₩25,758 | ₩25,167 | ₩25,355 | +0.11% | 344.1만 |
|---|
| 2026.03.16 | ₩24,913 | ₩25,650 | ₩24,631 | ₩25,463 | +2.21% | 459.8만 |
|---|
| 2026.03.13 | ₩23,866 | ₩24,175 | ₩22,833 | ₩22,954 | -3.82% | 539.7만 |
|---|
| 2026.03.12 | ₩22,471 | ₩22,900 | ₩22,256 | ₩22,619 | +0.66% | 286.7만 |
|---|
| 2026.03.11 | ₩22,357 | ₩22,806 | ₩22,189 | ₩22,686 | +1.47% | 252.3만 |
|---|
| 2026.03.10 | ₩22,431 | ₩22,833 | ₩21,934 | ₩22,243 | -0.84% | 332.1만 |
|---|
| 2026.03.09 | ₩22,015 | ₩22,431 | ₩21,908 | ₩22,229 | +0.98% | 598.6만 |
|---|
| 2026.03.06 | ₩21,975 | ₩21,988 | ₩21,357 | ₩21,612 | -1.65% | 369.6만 |
|---|
| 2026.03.05 | ₩23,142 | ₩23,289 | ₩22,417 | ₩22,860 | -1.22% | 694.3만 |
|---|
| 2026.03.04 | ₩22,726 | ₩24,054 | ₩22,565 | ₩23,517 | +3.48% | 823만 |
|---|
| 2026.03.03 | ₩21,425 | ₩21,988 | ₩21,062 | ₩21,599 | +0.81% | 658.9만 |
|---|
| 2026.03.02 | ₩21,049 | ₩22,847 | ₩21,049 | ₩22,283 | +5.86% | 771.6만 |
|---|
| 2026.02.27 | ₩21,331 | ₩21,431 | ₩20,868 | ₩21,049 | -1.32% | 309만 |
|---|
| 2026.02.26 | ₩22,645 | ₩22,726 | ₩21,606 | ₩22,162 | -2.13% | 618.2만 |
|---|
| 2026.02.25 | ₩21,586 | ₩22,806 | ₩21,478 | ₩22,712 | +5.22% | 564.2만 |
|---|
| 2026.02.24 | ₩19,848 | ₩20,405 | ₩19,734 | ₩20,324 | +2.40% | 273.5만 |
|---|
| 2026.02.23 | ₩20,962 | ₩21,009 | ₩20,096 | ₩20,365 | -2.85% | 460.3만 |
|---|
| 2026.02.20 | ₩21,237 | ₩21,679 | ₩21,163 | ₩21,572 | +1.58% | 556.1만 |
|---|
| 2026.02.19 | ₩21,049 | ₩21,357 | ₩20,848 | ₩21,317 | +1.27% | 349.9만 |
|---|
| 2026.02.18 | ₩21,505 | ₩21,988 | ₩21,029 | ₩21,210 | -1.37% | 520.2만 |
|---|
| 2026.02.17 | ₩21,733 | ₩22,055 | ₩21,223 | ₩21,827 | +0.43% | 462.8만 |
|---|
| 2026.02.13 | ₩21,619 | ₩22,672 | ₩21,505 | ₩22,377 | +3.51% | 728.6만 |
|---|
| 2026.02.12 | ₩21,706 | ₩21,827 | ₩20,754 | ₩20,955 | -3.46% | 546.1만 |
|---|
| 2026.02.11 | ₩21,733 | ₩21,840 | ₩20,794 | ₩21,371 | -1.67% | 694.9만 |
|---|
| 2026.02.10 | ₩22,162 | ₩22,390 | ₩21,773 | ₩22,015 | -0.67% | 603.7만 |
|---|
| 2026.02.09 | ₩22,149 | ₩23,504 | ₩22,015 | ₩23,249 | +4.97% | 612.1만 |
|---|
| 2026.02.06 | ₩21,317 | ₩22,900 | ₩21,317 | ₩22,471 | +5.41% | 917.5만 |
|---|
| 2026.02.05 | ₩22,686 | ₩23,008 | ₩19,949 | ₩20,392 | -10.11% | 1465.8만 |
|---|
| 2026.02.04 | ₩24,081 | ₩24,322 | ₩22,686 | ₩23,692 | -1.62% | 1414만 |
|---|
| 2026.02.03 | ₩25,261 | ₩25,557 | ₩23,088 | ₩25,141 | -0.48% | 1826.7만 |
|---|
| 2026.02.02 | ₩25,396 | ₩26,268 | ₩25,328 | ₩25,422 | +0.11% | 1279만 |
|---|
| 2026.01.30 | ₩29,876 | ₩30,245 | ₩28,830 | ₩29,299 | -1.93% | 958.3만 |
|---|
| 2026.01.29 | ₩31,929 | ₩32,009 | ₩30,145 | ₩30,668 | -3.95% | 1134.6만 |
|---|
| 2026.01.28 | ₩33,096 | ₩33,270 | ₩32,653 | ₩32,989 | -0.32% | 566.3만 |
|---|
| 2026.01.27 | ₩32,050 | ₩33,150 | ₩31,822 | ₩33,069 | +3.18% | 595.9만 |
|---|
| 2026.01.26 | ₩31,631 | ₩32,331 | ₩31,500 | ₩31,768 | +0.43% | 607.2만 |
|---|
| 2026.01.23 | ₩32,197 | ₩33,069 | ₩31,674 | ₩32,224 | +0.08% | 612.5만 |
|---|
| 2026.01.22 | ₩32,573 | ₩32,626 | ₩31,815 | ₩32,184 | -1.19% | 481.3만 |
|---|
| 2026.01.21 | ₩32,573 | ₩33,606 | ₩31,379 | ₩33,217 | +1.98% | 1167만 |
|---|
| 2026.01.20 | ₩33,619 | ₩33,800 | ₩32,626 | ₩32,895 | -2.15% | 844.5만 |
|---|
| 2026.01.16 | ₩36,316 | ₩36,383 | ₩35,645 | ₩36,115 | -0.55% | 522.5만 |
|---|
| 2026.01.15 | ₩36,946 | ₩37,013 | ₩35,900 | ₩36,034 | -2.47% | 700.3만 |
|---|
| 2026.01.14 | ₩36,383 | ₩37,349 | ₩36,269 | ₩37,134 | +2.06% | 969.9만 |
|---|
| 2026.01.13 | ₩34,578 | ₩35,336 | ₩34,324 | ₩35,149 | +1.65% | 526만 |
|---|
| 2026.01.12 | ₩33,686 | ₩34,491 | ₩33,673 | ₩34,022 | +1.00% | 430.3만 |
|---|
| 2026.01.09 | ₩33,901 | ₩34,478 | ₩33,499 | ₩33,673 | -0.67% | 580.6만 |
|---|
| 2026.01.08 | ₩33,727 | ₩34,397 | ₩33,431 | ₩34,035 | +0.91% | 523.4만 |
|---|
| 2026.01.07 | ₩34,988 | ₩35,119 | ₩34,236 | ₩34,384 | -1.73% | 667.7만 |
|---|
| 2026.01.06 | ₩36,262 | ₩36,286 | ₩34,894 | ₩35,564 | -1.92% | 722.7만 |
|---|
| 2026.01.05 | ₩34,599 | ₩35,806 | ₩34,357 | ₩35,578 | +2.83% | 1096.7만 |
|---|
| 2026.01.02 | ₩33,378 | ₩34,692 | ₩33,217 | ₩34,330 | +2.85% | 1002.4만 |
|---|
| 2025.12.31 | ₩33,083 | ₩33,123 | ₩32,533 | ₩32,694 | -1.18% | 414만 |
|---|
| 2025.12.30 | ₩32,653 | ₩33,096 | ₩32,392 | ₩32,546 | -0.33% | 438.4만 |
|---|
| 2025.12.29 | ₩32,224 | ₩32,613 | ₩32,023 | ₩32,197 | -0.08% | 436.7만 |
|---|
| 2025.12.26 | ₩32,801 | ₩32,801 | ₩31,848 | ₩32,251 | -1.68% | 501.3만 |
|---|
| 2025.12.24 | ₩32,197 | ₩32,492 | ₩31,768 | ₩32,305 | +0.33% | 345.2만 |
|---|
| 2025.12.23 | ₩32,385 | ₩32,868 | ₩31,915 | ₩32,667 | +0.87% | 519.5만 |
|---|
| 2025.12.22 | ₩33,659 | ₩33,827 | ₩32,613 | ₩32,747 | -2.71% | 643만 |
|---|
| 2025.12.19 | ₩32,586 | ₩33,230 | ₩32,345 | ₩32,962 | +1.15% | 672.8만 |
|---|
| 2025.12.18 | ₩32,613 | ₩33,002 | ₩30,547 | ₩30,601 | -6.17% | 1031.4만 |
|---|
| 2025.12.17 | ₩32,358 | ₩33,338 | ₩30,701 | ₩31,030 | -4.10% | 1192.9만 |
|---|
| 2025.12.16 | ₩32,264 | ₩32,761 | ₩32,043 | ₩32,466 | +0.62% | 526.8만 |
|---|
| 2025.12.15 | ₩34,464 | ₩34,652 | ₩31,875 | ₩32,237 | -6.46% | 894.8만 |
|---|
| 2025.12.12 | ₩35,511 | ₩35,779 | ₩33,552 | ₩33,928 | -4.46% | 772.1만 |
|---|
| 2025.12.11 | ₩35,068 | ₩35,632 | ₩34,639 | ₩35,484 | +1.19% | 626.9만 |
|---|
| 2025.12.10 | ₩36,611 | ₩37,993 | ₩36,383 | ₩36,946 | +0.92% | 861.2만 |
|---|
| 2025.12.09 | ₩34,290 | ₩37,429 | ₩34,136 | ₩36,651 | +6.89% | 962만 |
|---|
| 2025.12.08 | ₩34,625 | ₩35,001 | ₩33,888 | ₩34,558 | -0.19% | 563.3만 |
|---|
| 2025.12.05 | ₩34,142 | ₩34,786 | ₩32,881 | ₩33,297 | -2.48% | 772.3만 |
|---|
| 2025.12.04 | ₩35,122 | ₩35,538 | ₩33,794 | ₩34,599 | -1.49% | 824.7만 |
|---|
| 2025.12.03 | ₩33,881 | ₩34,780 | ₩33,646 | ₩34,558 | +2.00% | 565만 |
|---|
| 2025.12.02 | ₩31,513 | ₩33,413 | ₩31,426 | ₩32,828 | +4.17% | 503.5만 |
|---|
| 2025.12.01 | ₩31,064 | ₩31,191 | ₩29,943 | ₩30,373 | -2.22% | 633.3만 |
|---|
| 2025.11.28 | ₩34,069 | ₩34,153 | ₩33,177 | ₩33,458 | -1.79% | 438.9만 |
|---|
| 2025.11.26 | ₩32,318 | ₩33,552 | ₩31,988 | ₩33,351 | +3.20% | 534.6만 |
|---|
| 2025.11.25 | ₩32,050 | ₩32,580 | ₩31,446 | ₩32,264 | +0.67% | 460.2만 |
|---|
| 2025.11.24 | ₩30,789 | ₩32,881 | ₩30,654 | ₩32,747 | +6.36% | 847.4만 |
|---|
| 2025.11.21 | ₩30,010 | ₩30,911 | ₩29,460 | ₩30,158 | +0.49% | 998.1만 |
|---|
| 2025.11.20 | ₩33,136 | ₩33,250 | ₩30,695 | ₩31,191 | -5.87% | 1841.6만 |
|---|
| 2025.11.19 | ₩33,338 | ₩34,196 | ₩31,567 | ₩32,412 | -2.78% | 1332.6만 |
|---|
| 2025.11.18 | ₩33,659 | ₩34,914 | ₩33,378 | ₩34,397 | +2.19% | 799.6만 |
|---|
| 2025.11.17 | ₩34,330 | ₩35,336 | ₩32,545 | ₩33,056 | -3.71% | 1348.7만 |
|---|
| 2025.11.14 | ₩34,464 | ₩35,880 | ₩34,196 | ₩34,545 | +0.23% | 785.3만 |
|---|
| 2025.11.13 | ₩37,778 | ₩38,274 | ₩34,692 | ₩34,867 | -7.71% | 998.9만 |
|---|
| 2025.11.12 | ₩39,294 | ₩39,348 | ₩37,121 | ₩37,590 | -4.34% | 827.2만 |
|---|
| 2025.11.11 | ₩38,892 | ₩38,905 | ₩37,745 | ₩37,872 | -2.62% | 350.4만 |
|---|
| 2025.11.10 | ₩39,723 | ₩39,750 | ₩38,617 | ₩39,321 | -1.01% | 529.5만 |
|---|
| 2025.11.07 | ₩35,551 | ₩38,268 | ₩35,169 | ₩38,194 | +7.43% | 623.5만 |
|---|
| 2025.11.06 | ₩37,027 | ₩37,080 | ₩35,750 | ₩36,396 | -1.70% | 614.2만 |
|---|
| 2025.11.05 | ₩36,799 | ₩38,362 | ₩36,571 | ₩38,020 | +3.32% | 398만 |
|---|
| 2025.11.04 | ₩38,543 | ₩39,522 | ₩34,458 | ₩35,404 | -8.14% | 1390.3만 |
|---|
| 2025.11.03 | ₩40,998 | ₩41,199 | ₩39,228 | ₩39,468 | -3.73% | 592.2만 |
|---|
| 2025.10.31 | ₩42,500 | ₩43,024 | ₩41,910 | ₩42,822 | +0.76% | 380.1만 |
|---|
| 2025.10.30 | ₩42,098 | ₩42,098 | ₩40,501 | ₩40,609 | -3.54% | 536.2만 |
|---|
| 2025.10.29 | ₩44,365 | ₩44,419 | ₩42,326 | ₩43,064 | -2.93% | 640.1만 |
|---|
| 2025.10.28 | ₩45,680 | ₩46,049 | ₩44,392 | ₩44,526 | -2.53% | 329.3만 |
|---|
| 2025.10.27 | ₩45,868 | ₩46,693 | ₩45,458 | ₩46,270 | +0.88% | 352.3만 |
|---|
| 2025.10.24 | ₩43,761 | ₩43,795 | ₩42,614 | ₩43,319 | -1.01% | 324.7만 |
|---|
| 2025.10.23 | ₩42,380 | ₩43,345 | ₩41,978 | ₩42,567 | +0.44% | 338.9만 |
|---|
| 2025.10.22 | ₩42,473 | ₩42,762 | ₩41,682 | ₩41,937 | -1.26% | 814.2만 |
|---|
| 2025.10.21 | ₩42,849 | ₩45,371 | ₩42,473 | ₩44,124 | +2.97% | 865.5만 |
|---|
| 2025.10.20 | ₩44,392 | ₩44,687 | ₩43,238 | ₩43,922 | -1.06% | 536.4만 |
|---|
| 2025.10.17 | ₩41,669 | ₩42,480 | ₩40,958 | ₩42,232 | +1.35% | 774.4만 |
|---|
| 2025.10.16 | ₩44,620 | ₩44,875 | ₩42,463 | ₩42,675 | -4.36% | 1084.5만 |
|---|
| 2025.10.15 | ₩44,982 | ₩45,304 | ₩43,345 | ₩43,936 | -2.33% | 558만 |
|---|
| 2025.10.14 | ₩43,547 | ₩45,948 | ₩43,024 | ₩45,318 | +4.07% | 1169.8만 |
|---|
| 2025.10.13 | ₩45,277 | ₩47,169 | ₩45,022 | ₩46,954 | +3.70% | 689.6만 |
|---|
| 2025.10.10 | ₩48,202 | ₩48,484 | ₩43,587 | ₩44,070 | -8.57% | 1481만 |
|---|