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 | ₩26,809 | ₩26,902 | ₩26,607 | ₩26,621 | -0.70% | 129.6만 |
| 2026.10.08 | ₩27,224 | ₩27,291 | ₩25,856 | ₩26,500 | -2.66% | 425.4만 |
| 2026.10.07 | ₩27,533 | ₩27,731 | ₩27,291 | ₩27,653 | +0.44% | 330.1만 |
| 2026.10.06 | ₩29,142 | ₩29,323 | ₩28,860 | ₩28,968 | -0.60% | 219.6만 |
| 2026.10.05 | ₩29,236 | ₩29,370 | ₩28,820 | ₩29,142 | -0.32% | 150.8만 |
| 2026.10.02 | ₩29,611 | ₩29,866 | ₩28,565 | ₩28,740 | -2.94% | 302.4만 |
| 2026.10.01 | ₩28,928 | ₩29,236 | ₩28,793 | ₩29,088 | +0.56% | 188.3만 |
| 2026.09.30 | ₩29,330 | ₩29,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,740 |
| -2.01% |
| 227.2만 |
| 2026.09.29 | ₩29,477 | ₩29,491 | ₩28,746 | ₩28,981 | -1.68% | 243만 |
|---|
| 2026.09.28 | ₩28,968 | ₩29,316 | ₩28,557 | ₩28,793 | -0.60% | 273만 |
|---|
| 2026.09.25 | ₩29,088 | ₩29,223 | ₩28,760 | ₩29,021 | -0.23% | 295.8만 |
|---|
| 2026.09.24 | ₩28,646 | ₩29,156 | ₩28,525 | ₩29,062 | +1.45% | 231.3만 |
|---|
| 2026.09.23 | ₩29,290 | ₩29,363 | ₩28,418 | ₩28,874 | -1.42% | 325.9만 |
|---|
| 2026.09.22 | ₩29,558 | ₩29,793 | ₩29,290 | ₩29,652 | +0.32% | 201.5만 |
|---|
| 2026.09.21 | ₩29,477 | ₩29,947 | ₩29,223 | ₩29,799 | +1.09% | 383.1만 |
|---|
| 2026.09.18 | ₩26,983 | ₩28,552 | ₩26,983 | ₩28,458 | +5.47% | 485.7만 |
|---|
| 2026.09.17 | ₩26,406 | ₩26,742 | ₩26,192 | ₩26,393 | -0.05% | 194.8만 |
|---|
| 2026.09.16 | ₩25,856 | ₩26,178 | ₩25,508 | ₩25,923 | +0.26% | 270만 |
|---|
| 2026.09.15 | ₩26,688 | ₩26,695 | ₩25,380 | ₩26,031 | -2.46% | 893.9만 |
|---|
| 2026.09.14 | ₩26,970 | ₩27,483 | ₩26,889 | ₩27,399 | +1.59% | 494만 |
|---|
| 2026.09.11 | ₩26,929 | ₩28,746 | ₩26,849 | ₩27,385 | +1.69% | 684.4만 |
|---|
| 2026.09.10 | ₩26,058 | ₩26,674 | ₩26,044 | ₩26,540 | +1.85% | 183.8만 |
|---|
| 2026.09.09 | ₩27,090 | ₩27,184 | ₩26,542 | ₩26,581 | -1.88% | 129.3만 |
|---|
| 2026.09.08 | ₩26,594 | ₩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 | ₩26,071 | ₩27,285 | ₩26,071 | ₩27,157 | +4.17% | 354.9만 |
|---|
| 2026.09.02 | ₩25,776 | ₩26,098 | ₩25,612 | ₩25,843 | +0.26% | 232.2만 |
|---|
| 2026.09.01 | ₩26,366 | ₩26,527 | ₩25,722 | ₩26,111 | -0.97% | 190.4만 |
|---|
| 2026.08.31 | ₩26,433 | ₩26,889 | ₩26,306 | ₩26,782 | +1.32% | 159.6만 |
|---|
| 2026.08.28 | ₩26,970 | ₩27,291 | ₩25,997 | ₩26,312 | -2.44% | 324.6만 |
|---|
| 2026.08.27 | ₩27,010 | ₩27,379 | ₩26,822 | ₩26,970 | -0.15% | 234.9만 |
|---|
| 2026.08.26 | ₩26,393 | ₩26,822 | ₩26,265 | ₩26,701 | +1.17% | 177.9만 |
|---|
| 2026.08.25 | ₩26,527 | ₩26,849 | ₩26,353 | ₩26,621 | +0.35% | 227.8만 |
|---|
| 2026.08.24 | ₩27,104 | ₩27,352 | ₩26,520 | ₩26,701 | -1.48% | 523.1만 |
|---|
| 2026.08.21 | ₩25,763 | ₩26,265 | ₩25,588 | ₩26,084 | +1.25% | 362.7만 |
|---|
| 2026.08.20 | ₩24,690 | ₩25,467 | ₩24,361 | ₩25,119 | +1.74% | 520만 |
|---|
| 2026.08.19 | ₩20,921 | ₩22,866 | ₩20,821 | ₩22,705 | +8.53% | 601.4만 |
|---|
| 2026.08.18 | ₩20,465 | ₩20,747 | ₩20,425 | ₩20,666 | +0.98% | 154만 |
|---|
| 2026.08.17 | ₩20,492 | ₩20,673 | ₩20,479 | ₩20,599 | +0.52% | 159.6만 |
|---|
| 2026.08.14 | ₩20,210 | ₩20,378 | ₩20,110 | ₩20,304 | +0.46% | 128.5만 |
|---|
| 2026.08.13 | ₩20,358 | ₩20,485 | ₩20,110 | ₩20,371 | +0.07% | 105.7만 |
|---|
| 2026.08.12 | ₩20,586 | ₩20,599 | ₩20,264 | ₩20,291 | -1.43% | 133.2만 |
|---|
| 2026.08.11 | ₩20,371 | ₩20,425 | ₩20,009 | ₩20,318 | -0.26% | 114.7만 |
|---|
| 2026.08.10 | ₩20,599 | ₩20,599 | ₩20,167 | ₩20,264 | -1.63% | 180.5만 |
|---|
| 2026.08.07 | ₩20,814 | ₩20,901 | ₩20,579 | ₩20,733 | -0.39% | 119.3만 |
|---|
| 2026.08.06 | ₩20,479 | ₩20,733 | ₩20,432 | ₩20,626 | +0.72% | 133.9만 |
|---|
| 2026.08.05 | ₩20,193 | ₩20,821 | ₩20,036 | ₩20,720 | +2.61% | 190.7만 |
|---|
| 2026.08.04 | ₩20,197 | ₩20,338 | ₩20,052 | ₩20,264 | +0.33% | 180.1만 |
|---|
| 2026.08.03 | ₩19,917 | ₩20,284 | ₩19,862 | ₩20,224 | +1.54% | 139.9만 |
|---|
| 2026.07.31 | ₩20,414 | ₩20,425 | ₩19,969 | ₩20,184 | -1.13% | 227.8만 |
|---|
| 2026.07.30 | ₩20,800 | ₩20,935 | ₩20,693 | ₩20,814 | +0.06% | 135.3만 |
|---|
| 2026.07.29 | ₩20,586 | ₩20,908 | ₩20,371 | ₩20,412 | -0.85% | 199.5만 |
|---|
| 2026.07.28 | ₩20,358 | ₩20,841 | ₩20,076 | ₩20,760 | +1.98% | 209.1만 |
|---|
| 2026.07.27 | ₩21,109 | ₩21,377 | ₩20,747 | ₩21,082 | -0.13% | 212.8만 |
|---|
| 2026.07.24 | ₩20,184 | ₩20,210 | ₩19,982 | ₩20,143 | -0.20% | 106.1만 |
|---|
| 2026.07.23 | ₩20,532 | ₩20,653 | ₩20,217 | ₩20,277 | -1.24% | 190.2만 |
|---|
| 2026.07.22 | ₩20,787 | ₩21,175 | ₩20,787 | ₩20,841 | +0.26% | 123.4만 |
|---|
| 2026.07.21 | ₩20,961 | ₩21,042 | ₩20,720 | ₩20,827 | -0.64% | 166.6만 |
|---|
| 2026.07.20 | ₩20,224 | ₩20,759 | ₩20,036 | ₩20,546 | +1.59% | 174.3만 |
|---|
| 2026.07.17 | ₩19,634 | ₩20,076 | ₩19,513 | ₩19,956 | +1.64% | 160.5만 |
|---|
| 2026.07.16 | ₩20,385 | ₩20,485 | ₩20,163 | ₩20,291 | -0.46% | 140.2만 |
|---|
| 2026.07.15 | ₩20,948 | ₩21,012 | ₩20,599 | ₩20,814 | -0.64% | 175.4만 |
|---|
| 2026.07.14 | ₩20,331 | ₩20,425 | ₩20,130 | ₩20,318 | -0.07% | 294.6만 |
|---|
| 2026.07.13 | ₩19,137 | ₩19,325 | ₩18,936 | ₩19,191 | +0.28% | 134만 |
|---|
| 2026.07.10 | ₩19,433 | ₩19,607 | ₩19,218 | ₩19,406 | -0.14% | 183.8만 |
|---|
| 2026.07.09 | ₩18,842 | ₩19,037 | ₩18,742 | ₩18,923 | +0.43% | 118.4만 |
|---|
| 2026.07.08 | ₩18,789 | ₩18,883 | ₩18,527 | ₩18,829 | +0.21% | 210.2만 |
|---|
| 2026.07.07 | ₩19,164 | ₩19,607 | ₩19,050 | ₩19,379 | +1.12% | 196만 |
|---|
| 2026.07.06 | ₩18,802 | ₩19,553 | ₩18,735 | ₩19,446 | +3.42% | 206.3만 |
|---|
| 2026.07.02 | ₩18,226 | ₩18,682 | ₩18,185 | ₩18,440 | +1.18% | 307.8만 |
|---|
| 2026.07.01 | ₩17,099 | ₩17,662 | ₩17,005 | ₩17,515 | +2.43% | 237.3만 |
|---|
| 2026.06.30 | ₩16,898 | ₩17,125 | ₩16,777 | ₩17,112 | +1.27% | 183.2만 |
|---|
| 2026.06.29 | ₩17,047 | ₩17,729 | ₩16,858 | ₩17,609 | +3.30% | 244.9만 |
|---|
| 2026.06.26 | ₩16,616 | ₩17,260 | ₩16,576 | ₩17,072 | +2.74% | 173.3만 |
|---|
| 2026.06.25 | ₩17,703 | ₩17,716 | ₩16,603 | ₩16,884 | -4.62% | 258.1만 |
|---|
| 2026.06.24 | ₩17,877 | ₩18,011 | ₩16,831 | ₩17,153 | -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 | ₩18,789 | -1.62% | 178.9만 |
|---|
| 2026.06.18 | ₩18,977 | ₩18,997 | ₩18,118 | ₩18,494 | -2.54% | 176.9만 |
|---|
| 2026.06.17 | ₩19,044 | ₩19,459 | ₩18,742 | ₩18,789 | -1.34% | 230만 |
|---|
| 2026.06.16 | ₩19,526 | ₩19,593 | ₩19,117 | ₩19,473 | -0.27% | 151.4만 |
|---|
| 2026.06.15 | ₩19,728 | ₩20,049 | ₩19,567 | ₩19,741 | +0.07% | 232.4만 |
|---|
| 2026.06.12 | ₩18,065 | ₩18,340 | ₩17,917 | ₩18,065 | 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 | ₩17,589 | ₩17,676 | -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 | ₩18,172 | ₩18,279 | -0.15% | 253.8만 |
|---|
| 2026.06.05 | ₩18,091 | ₩18,199 | ₩16,710 | ₩17,099 | -5.49% | 688.9만 |
|---|
| 2026.06.04 | ₩19,111 | ₩19,446 | ₩19,003 | ₩19,258 | +0.77% | 311만 |
|---|
| 2026.06.03 | ₩20,237 | ₩20,351 | ₩19,473 | ₩19,540 | -3.45% | 253.6만 |
|---|
| 2026.06.02 | ₩21,471 | ₩21,494 | ₩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 | ₩21,686 | ₩22,202 | ₩21,458 | ₩21,873 | +0.87% | 191.6만 |
|---|
| 2026.05.28 | ₩21,551 | ₩22,028 | ₩21,337 | ₩21,873 | +1.49% | 318.5만 |
|---|
| 2026.05.27 | ₩22,450 | ₩22,557 | ₩22,168 | ₩22,316 | -0.60% | 164.3만 |
|---|
| 2026.05.26 | ₩22,960 | ₩23,229 | ₩22,302 | ₩22,504 | -1.99% | 298.5만 |
|---|
| 2026.05.22 | ₩23,121 | ₩23,147 | ₩22,349 | ₩22,437 | -2.96% | 245.5만 |
|---|
| 2026.05.21 | ₩22,986 | ₩23,389 | ₩22,852 | ₩23,268 | +1.23% | 147.6만 |
|---|
| 2026.05.20 | ₩23,107 | ₩23,342 | ₩22,960 | ₩23,241 | +0.58% | 156.4만 |
|---|
| 2026.05.19 | ₩22,866 | ₩23,099 | ₩22,745 | ₩22,933 | +0.29% | 206.2만 |
|---|
| 2026.05.18 | ₩23,268 | ₩23,268 | ₩22,571 | ₩23,054 | -0.92% | 425.6만 |
|---|
| 2026.05.15 | ₩24,408 | ₩24,415 | ₩23,952 | ₩24,167 | -0.99% | 289.2만 |
|---|
| 2026.05.14 | ₩24,556 | ₩25,225 | ₩24,415 | ₩24,971 | +1.69% | 223.6만 |
|---|
| 2026.05.13 | ₩24,797 | ₩24,824 | ₩24,281 | ₩24,529 | -1.08% | 157.6만 |
|---|
| 2026.05.12 | ₩24,810 | ₩24,864 | ₩24,515 | ₩24,837 | +0.11% | 236.1만 |
|---|
| 2026.05.11 | ₩25,280 | ₩25,481 | ₩25,038 | ₩25,414 | +0.53% | 197만 |
|---|
| 2026.05.08 | ₩24,730 | ₩25,246 | ₩24,670 | ₩25,186 | +1.84% | 177.3만 |
|---|
| 2026.05.07 | ₩25,253 | ₩25,280 | ₩24,784 | ₩24,985 | -1.06% | 259.7만 |
|---|
| 2026.05.06 | ₩25,910 | ₩25,950 | ₩25,414 | ₩25,548 | -1.40% | 219.6만 |
|---|
| 2026.05.05 | ₩26,017 | ₩26,098 | ₩25,655 | ₩25,789 | -0.88% | 180.1만 |
|---|
| 2026.05.04 | ₩25,441 | ₩25,937 | ₩25,320 | ₩25,655 | +0.84% | 252.9만 |
|---|
| 2026.05.01 | ₩25,132 | ₩25,333 | ₩25,025 | ₩25,105 | -0.11% | 198.2만 |
|---|
| 2026.04.30 | ₩24,569 | ₩24,757 | ₩24,455 | ₩24,596 | +0.11% | 205.4만 |
|---|
| 2026.04.29 | ₩25,119 | ₩25,119 | ₩24,155 | ₩24,301 | -3.26% | 254.1만 |
|---|
| 2026.04.28 | ₩24,743 | ₩25,099 | ₩24,609 | ₩25,065 | +1.30% | 122.7만 |
|---|
| 2026.04.27 | ₩25,199 | ₩25,360 | ₩24,676 | ₩24,931 | -1.06% | 192.6만 |
|---|
| 2026.04.24 | ₩25,307 | ₩25,387 | ₩25,079 | ₩25,280 | -0.11% | 174.7만 |
|---|
| 2026.04.23 | ₩25,293 | ₩25,535 | ₩24,877 | ₩25,199 | -0.37% | 241.1만 |
|---|
| 2026.04.22 | ₩26,272 | ₩26,413 | ₩25,977 | ₩26,125 | -0.56% | 299.8만 |
|---|
| 2026.04.21 | ₩25,132 | ₩25,387 | ₩24,891 | ₩25,038 | -0.37% | 342.6만 |
|---|
| 2026.04.20 | ₩25,226 | ₩25,541 | ₩24,824 | ₩25,400 | +0.69% | 268.8만 |
|---|
| 2026.04.17 | ₩26,219 | ₩26,876 | ₩26,071 | ₩26,473 | +0.97% | 469.2만 |
|---|
| 2026.04.16 | ₩25,615 | ₩25,729 | ₩24,898 | ₩25,709 | +0.37% | 262.3만 |
|---|
| 2026.04.15 | ₩25,427 | ₩25,997 | ₩25,246 | ₩25,883 | +1.79% | 259.3만 |
|---|
| 2026.04.14 | ₩25,870 | ₩26,332 | ₩25,092 | ₩25,213 | -2.54% | 355.5만 |
|---|
| 2026.04.13 | ₩23,952 | ₩24,716 | ₩23,764 | ₩24,663 | +2.97% | 219.5만 |
|---|
| 2026.04.10 | ₩24,193 | ₩24,609 | ₩24,073 | ₩24,569 | +1.55% | 258.8만 |
|---|
| 2026.04.09 | ₩23,751 | ₩24,287 | ₩23,496 | ₩24,153 | +1.69% | 159.5만 |
|---|
| 2026.04.08 | ₩24,636 | ₩24,690 | ₩23,818 | ₩24,100 | -2.18% | 250.2만 |
|---|
| 2026.04.07 | ₩22,678 | ₩23,054 | ₩22,437 | ₩23,013 | +1.48% | 207.6만 |
|---|
| 2026.04.06 | ₩23,402 | ₩23,677 | ₩23,161 | ₩23,402 | 0.00% | 295만 |
|---|
| 2026.04.02 | ₩22,142 | ₩22,638 | ₩21,987 | ₩22,530 | +1.76% | 164.8만 |
|---|
| 2026.04.01 | ₩23,268 | ₩23,657 | ₩23,000 | ₩23,375 | +0.46% | 234.7만 |
|---|
| 2026.03.31 | ₩22,437 | ₩23,141 | ₩22,209 | ₩22,893 | +2.03% | 392.4만 |
|---|
| 2026.03.30 | ₩22,598 | ₩22,687 | ₩21,947 | ₩22,048 | -2.43% | 257.1만 |
|---|
| 2026.03.27 | ₩21,739 | ₩21,920 | ₩21,484 | ₩21,699 | -0.19% | 303만 |
|---|
| 2026.03.26 | ₩22,665 | ₩22,826 | ₩22,175 | ₩22,343 | -1.42% | 240.5만 |
|---|
| 2026.03.25 | ₩23,831 | ₩23,992 | ₩23,442 | ₩23,697 | -0.56% | 169만 |
|---|
| 2026.03.24 | ₩23,456 | ₩23,577 | ₩22,940 | ₩23,094 | -1.54% | 220.5만 |
|---|
| 2026.03.23 | ₩23,469 | ₩23,939 | ₩23,107 | ₩23,523 | +0.23% | 399.3만 |
|---|
| 2026.03.20 | ₩23,402 | ₩23,436 | ₩23,094 | ₩23,295 | -0.46% | 191.8만 |
|---|
| 2026.03.19 | ₩23,228 | ₩23,536 | ₩22,913 | ₩23,375 | +0.64% | 330.9만 |
|---|
| 2026.03.18 | ₩24,435 | ₩24,502 | ₩23,644 | ₩23,872 | -2.31% | 384.1만 |
|---|
| 2026.03.17 | ₩25,320 | ₩25,749 | ₩25,159 | ₩25,347 | +0.11% | 344.1만 |
|---|
| 2026.03.16 | ₩24,904 | ₩25,642 | ₩24,623 | ₩25,454 | +2.21% | 459.8만 |
|---|
| 2026.03.13 | ₩23,858 | ₩24,167 | ₩22,826 | ₩22,946 | -3.82% | 539.7만 |
|---|
| 2026.03.12 | ₩22,463 | ₩22,893 | ₩22,249 | ₩22,611 | +0.66% | 286.7만 |
|---|
| 2026.03.11 | ₩22,349 | ₩22,799 | ₩22,182 | ₩22,678 | +1.47% | 252.3만 |
|---|
| 2026.03.10 | ₩22,423 | ₩22,826 | ₩21,927 | ₩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 | ₩21,981 | ₩21,350 | ₩21,605 | -1.65% | 369.6만 |
|---|
| 2026.03.05 | ₩23,134 | ₩23,281 | ₩22,410 | ₩22,852 | -1.22% | 694.3만 |
|---|
| 2026.03.04 | ₩22,718 | ₩24,046 | ₩22,557 | ₩23,509 | +3.48% | 823만 |
|---|
| 2026.03.03 | ₩21,417 | ₩21,981 | ₩21,055 | ₩21,592 | +0.81% | 658.9만 |
|---|
| 2026.03.02 | ₩21,042 | ₩22,839 | ₩21,042 | ₩22,276 | +5.86% | 771.6만 |
|---|
| 2026.02.27 | ₩21,323 | ₩21,424 | ₩20,861 | ₩21,042 | -1.32% | 309만 |
|---|
| 2026.02.26 | ₩22,638 | ₩22,718 | ₩21,598 | ₩22,155 | -2.13% | 618.2만 |
|---|
| 2026.02.25 | ₩21,578 | ₩22,799 | ₩21,471 | ₩22,705 | +5.22% | 564.2만 |
|---|
| 2026.02.24 | ₩19,842 | ₩20,398 | ₩19,728 | ₩20,318 | +2.40% | 273.5만 |
|---|
| 2026.02.23 | ₩20,955 | ₩21,002 | ₩20,090 | ₩20,358 | -2.85% | 460.3만 |
|---|
| 2026.02.20 | ₩21,230 | ₩21,672 | ₩21,156 | ₩21,565 | +1.58% | 556.1만 |
|---|
| 2026.02.19 | ₩21,042 | ₩21,350 | ₩20,841 | ₩21,310 | +1.27% | 349.9만 |
|---|
| 2026.02.18 | ₩21,498 | ₩21,981 | ₩21,022 | ₩21,203 | -1.37% | 520.2만 |
|---|
| 2026.02.17 | ₩21,726 | ₩22,048 | ₩21,216 | ₩21,820 | +0.43% | 462.8만 |
|---|
| 2026.02.13 | ₩21,612 | ₩22,665 | ₩21,498 | ₩22,370 | +3.51% | 728.6만 |
|---|
| 2026.02.12 | ₩21,699 | ₩21,820 | ₩20,747 | ₩20,948 | -3.46% | 546.1만 |
|---|
| 2026.02.11 | ₩21,726 | ₩21,833 | ₩20,787 | ₩21,364 | -1.67% | 694.9만 |
|---|
| 2026.02.10 | ₩22,155 | ₩22,383 | ₩21,766 | ₩22,007 | -0.67% | 603.7만 |
|---|
| 2026.02.09 | ₩22,142 | ₩23,496 | ₩22,007 | ₩23,241 | +4.97% | 612.1만 |
|---|
| 2026.02.06 | ₩21,310 | ₩22,893 | ₩21,310 | ₩22,463 | +5.41% | 917.5만 |
|---|
| 2026.02.05 | ₩22,678 | ₩23,000 | ₩19,942 | ₩20,385 | -10.11% | 1465.8만 |
|---|
| 2026.02.04 | ₩24,073 | ₩24,314 | ₩22,678 | ₩23,684 | -1.62% | 1414만 |
|---|
| 2026.02.03 | ₩25,253 | ₩25,548 | ₩23,080 | ₩25,132 | -0.48% | 1826.7만 |
|---|
| 2026.02.02 | ₩25,387 | ₩26,259 | ₩25,320 | ₩25,414 | +0.11% | 1279만 |
|---|
| 2026.01.30 | ₩29,866 | ₩30,235 | ₩28,820 | ₩29,290 | -1.93% | 958.3만 |
|---|
| 2026.01.29 | ₩31,918 | ₩31,999 | ₩30,135 | ₩30,658 | -3.95% | 1134.6만 |
|---|
| 2026.01.28 | ₩33,085 | ₩33,259 | ₩32,642 | ₩32,978 | -0.32% | 566.3만 |
|---|
| 2026.01.27 | ₩32,039 | ₩33,139 | ₩31,811 | ₩33,058 | +3.18% | 595.9만 |
|---|
| 2026.01.26 | ₩31,620 | ₩32,321 | ₩31,489 | ₩31,757 | +0.43% | 607.2만 |
|---|
| 2026.01.23 | ₩32,186 | ₩33,058 | ₩31,663 | ₩32,213 | +0.08% | 612.5만 |
|---|
| 2026.01.22 | ₩32,562 | ₩32,616 | ₩31,804 | ₩32,173 | -1.19% | 481.3만 |
|---|
| 2026.01.21 | ₩32,562 | ₩33,595 | ₩31,368 | ₩33,206 | +1.98% | 1167만 |
|---|
| 2026.01.20 | ₩33,608 | ₩33,789 | ₩32,616 | ₩32,884 | -2.15% | 844.5만 |
|---|
| 2026.01.16 | ₩36,304 | ₩36,371 | ₩35,633 | ₩36,102 | -0.55% | 522.5만 |
|---|
| 2026.01.15 | ₩36,934 | ₩37,001 | ₩35,888 | ₩36,022 | -2.47% | 700.3만 |
|---|
| 2026.01.14 | ₩36,371 | ₩37,336 | ₩36,257 | ₩37,122 | +2.06% | 969.9만 |
|---|
| 2026.01.13 | ₩34,567 | ₩35,325 | ₩34,312 | ₩35,137 | +1.65% | 526만 |
|---|
| 2026.01.12 | ₩33,675 | ₩34,480 | ₩33,662 | ₩34,010 | +1.00% | 430.3만 |
|---|
| 2026.01.09 | ₩33,890 | ₩34,466 | ₩33,487 | ₩33,662 | -0.67% | 580.6만 |
|---|
| 2026.01.08 | ₩33,715 | ₩34,386 | ₩33,420 | ₩34,024 | +0.91% | 523.4만 |
|---|
| 2026.01.07 | ₩34,976 | ₩35,107 | ₩34,225 | ₩34,372 | -1.73% | 667.7만 |
|---|
| 2026.01.06 | ₩36,250 | ₩36,274 | ₩34,882 | ₩35,553 | -1.92% | 722.7만 |
|---|
| 2026.01.05 | ₩34,587 | ₩35,794 | ₩34,346 | ₩35,566 | +2.83% | 1096.7만 |
|---|
| 2026.01.02 | ₩33,367 | ₩34,681 | ₩33,206 | ₩34,319 | +2.85% | 1002.4만 |
|---|
| 2025.12.31 | ₩33,072 | ₩33,112 | ₩32,522 | ₩32,683 | -1.18% | 414만 |
|---|
| 2025.12.30 | ₩32,642 | ₩33,085 | ₩32,381 | ₩32,535 | -0.33% | 438.4만 |
|---|
| 2025.12.29 | ₩32,213 | ₩32,602 | ₩32,012 | ₩32,186 | -0.08% | 436.7만 |
|---|
| 2025.12.26 | ₩32,790 | ₩32,790 | ₩31,838 | ₩32,240 | -1.68% | 501.3만 |
|---|
| 2025.12.24 | ₩32,186 | ₩32,481 | ₩31,757 | ₩32,294 | +0.33% | 345.2만 |
|---|
| 2025.12.23 | ₩32,374 | ₩32,857 | ₩31,905 | ₩32,656 | +0.87% | 519.5만 |
|---|
| 2025.12.22 | ₩33,648 | ₩33,816 | ₩32,602 | ₩32,736 | -2.71% | 643만 |
|---|
| 2025.12.19 | ₩32,575 | ₩33,219 | ₩32,334 | ₩32,951 | +1.15% | 672.8만 |
|---|
| 2025.12.18 | ₩32,602 | ₩32,991 | ₩30,537 | ₩30,590 | -6.17% | 1031.4만 |
|---|
| 2025.12.17 | ₩32,347 | ₩33,326 | ₩30,691 | ₩31,020 | -4.10% | 1192.9만 |
|---|
| 2025.12.16 | ₩32,253 | ₩32,750 | ₩32,032 | ₩32,455 | +0.62% | 526.8만 |
|---|
| 2025.12.15 | ₩34,453 | ₩34,641 | ₩31,865 | ₩32,227 | -6.46% | 894.8만 |
|---|
| 2025.12.12 | ₩35,499 | ₩35,767 | ₩33,541 | ₩33,916 | -4.46% | 772.1만 |
|---|
| 2025.12.11 | ₩35,056 | ₩35,620 | ₩34,627 | ₩35,472 | +1.19% | 626.9만 |
|---|
| 2025.12.10 | ₩36,599 | ₩37,980 | ₩36,371 | ₩36,934 | +0.92% | 861.2만 |
|---|
| 2025.12.09 | ₩34,279 | ₩37,417 | ₩34,124 | ₩36,639 | +6.89% | 962만 |
|---|
| 2025.12.08 | ₩34,614 | ₩34,989 | ₩33,876 | ₩34,547 | -0.19% | 563.3만 |
|---|
| 2025.12.05 | ₩34,131 | ₩34,775 | ₩32,870 | ₩33,286 | -2.48% | 772.3만 |
|---|
| 2025.12.04 | ₩35,110 | ₩35,526 | ₩33,782 | ₩34,587 | -1.49% | 824.7만 |
|---|
| 2025.12.03 | ₩33,869 | ₩34,768 | ₩33,635 | ₩34,547 | +2.00% | 565만 |
|---|
| 2025.12.02 | ₩31,502 | ₩33,401 | ₩31,415 | ₩32,817 | +4.17% | 503.5만 |
|---|
| 2025.12.01 | ₩31,053 | ₩31,181 | ₩29,933 | ₩30,363 | -2.22% | 633.3만 |
|---|
| 2025.11.28 | ₩34,057 | ₩34,142 | ₩33,165 | ₩33,447 | -1.79% | 438.9만 |
|---|
| 2025.11.26 | ₩32,307 | ₩33,541 | ₩31,977 | ₩33,340 | +3.20% | 534.6만 |
|---|
| 2025.11.25 | ₩32,039 | ₩32,569 | ₩31,435 | ₩32,253 | +0.67% | 460.2만 |
|---|
| 2025.11.24 | ₩30,778 | ₩32,870 | ₩30,644 | ₩32,736 | +6.36% | 847.4만 |
|---|
| 2025.11.21 | ₩30,000 | ₩30,900 | ₩29,451 | ₩30,148 | +0.49% | 998.1만 |
|---|
| 2025.11.20 | ₩33,125 | ₩33,239 | ₩30,684 | ₩31,181 | -5.87% | 1841.6만 |
|---|
| 2025.11.19 | ₩33,326 | ₩34,185 | ₩31,556 | ₩32,401 | -2.78% | 1332.6만 |
|---|
| 2025.11.18 | ₩33,648 | ₩34,902 | ₩33,367 | ₩34,386 | +2.19% | 799.6만 |
|---|
| 2025.11.17 | ₩34,319 | ₩35,325 | ₩32,534 | ₩33,045 | -3.71% | 1348.7만 |
|---|
| 2025.11.14 | ₩34,453 | ₩35,868 | ₩34,185 | ₩34,533 | +0.23% | 785.3만 |
|---|
| 2025.11.13 | ₩37,765 | ₩38,262 | ₩34,681 | ₩34,855 | -7.71% | 998.9만 |
|---|
| 2025.11.12 | ₩39,281 | ₩39,334 | ₩37,108 | ₩37,578 | -4.34% | 827.2만 |
|---|
| 2025.11.11 | ₩38,878 | ₩38,892 | ₩37,732 | ₩37,859 | -2.62% | 350.4만 |
|---|
| 2025.11.10 | ₩39,710 | ₩39,737 | ₩38,604 | ₩39,308 | -1.01% | 529.5만 |
|---|
| 2025.11.07 | ₩35,539 | ₩38,255 | ₩35,157 | ₩38,181 | +7.43% | 623.5만 |
|---|
| 2025.11.06 | ₩37,014 | ₩37,068 | ₩35,738 | ₩36,384 | -1.70% | 614.2만 |
|---|
| 2025.11.05 | ₩36,786 | ₩38,349 | ₩36,558 | ₩38,007 | +3.32% | 398만 |
|---|
| 2025.11.04 | ₩38,530 | ₩39,509 | ₩34,446 | ₩35,392 | -8.14% | 1390.3만 |
|---|
| 2025.11.03 | ₩40,984 | ₩41,185 | ₩39,215 | ₩39,455 | -3.73% | 592.2만 |
|---|
| 2025.10.31 | ₩42,486 | ₩43,009 | ₩41,896 | ₩42,808 | +0.76% | 380.1만 |
|---|
| 2025.10.30 | ₩42,084 | ₩42,084 | ₩40,488 | ₩40,595 | -3.54% | 536.2만 |
|---|
| 2025.10.29 | ₩44,350 | ₩44,404 | ₩42,312 | ₩43,049 | -2.93% | 640.1만 |
|---|
| 2025.10.28 | ₩45,664 | ₩46,033 | ₩44,377 | ₩44,511 | -2.53% | 329.3만 |
|---|
| 2025.10.27 | ₩45,852 | ₩46,677 | ₩45,443 | ₩46,255 | +0.88% | 352.3만 |
|---|
| 2025.10.24 | ₩43,747 | ₩43,780 | ₩42,600 | ₩43,304 | -1.01% | 324.7만 |
|---|
| 2025.10.23 | ₩42,365 | ₩43,331 | ₩41,964 | ₩42,553 | +0.44% | 338.9만 |
|---|
| 2025.10.22 | ₩42,459 | ₩42,748 | ₩41,668 | ₩41,923 | -1.26% | 814.2만 |
|---|
| 2025.10.21 | ₩42,835 | ₩45,356 | ₩42,459 | ₩44,109 | +2.97% | 865.5만 |
|---|
| 2025.10.20 | ₩44,377 | ₩44,672 | ₩43,224 | ₩43,908 | -1.06% | 536.4만 |
|---|
| 2025.10.17 | ₩41,655 | ₩42,466 | ₩40,944 | ₩42,218 | +1.35% | 774.4만 |
|---|
| 2025.10.16 | ₩44,605 | ₩44,860 | ₩42,448 | ₩42,660 | -4.36% | 1084.5만 |
|---|
| 2025.10.15 | ₩44,967 | ₩45,289 | ₩43,331 | ₩43,921 | -2.33% | 558만 |
|---|
| 2025.10.14 | ₩43,532 | ₩45,933 | ₩43,009 | ₩45,302 | +4.07% | 1169.8만 |
|---|
| 2025.10.13 | ₩45,262 | ₩47,153 | ₩45,007 | ₩46,939 | +3.70% | 689.6만 |
|---|
| 2025.10.10 | ₩48,186 | ₩48,467 | ₩43,572 | ₩44,055 | -8.57% | 1481만 |
|---|