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 | ₩26,787 | ₩26,881 | ₩26,586 | ₩26,599 | -0.70% | 129.6만 |
| 2026.10.08 | ₩27,202 | ₩27,269 | ₩25,836 | ₩26,479 | -2.66% | 425.4만 |
| 2026.10.07 | ₩27,511 | ₩27,709 | ₩27,269 | ₩27,631 | +0.44% | 330.1만 |
| 2026.10.06 | ₩29,119 | ₩29,300 | ₩28,837 | ₩28,944 | -0.60% | 219.6만 |
| 2026.10.05 | ₩29,212 | ₩29,346 | ₩28,797 | ₩29,119 | -0.32% | 150.8만 |
| 2026.10.02 | ₩29,588 | ₩29,842 | ₩28,542 | ₩28,717 | -2.94% | 302.4만 |
| 2026.10.01 | ₩28,904 | ₩29,212 | ₩28,770 | ₩29,065 | +0.56% | 188.3만 |
| 2026.09.30 | ₩29,306 | ₩29,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,690 |
| ₩28,717 |
| -2.01% |
| 227.2만 |
| 2026.09.29 | ₩29,454 | ₩29,467 | ₩28,723 | ₩28,958 | -1.68% | 243만 |
|---|
| 2026.09.28 | ₩28,944 | ₩29,293 | ₩28,534 | ₩28,770 | -0.60% | 273만 |
|---|
| 2026.09.25 | ₩29,065 | ₩29,199 | ₩28,737 | ₩28,998 | -0.23% | 295.8만 |
|---|
| 2026.09.24 | ₩28,623 | ₩29,132 | ₩28,502 | ₩29,038 | +1.45% | 231.3만 |
|---|
| 2026.09.23 | ₩29,266 | ₩29,340 | ₩28,395 | ₩28,851 | -1.42% | 325.9만 |
|---|
| 2026.09.22 | ₩29,534 | ₩29,769 | ₩29,266 | ₩29,628 | +0.32% | 201.5만 |
|---|
| 2026.09.21 | ₩29,454 | ₩29,923 | ₩29,199 | ₩29,775 | +1.09% | 383.1만 |
|---|
| 2026.09.18 | ₩26,961 | ₩28,529 | ₩26,961 | ₩28,435 | +5.47% | 485.7만 |
|---|
| 2026.09.17 | ₩26,385 | ₩26,720 | ₩26,171 | ₩26,372 | -0.05% | 194.8만 |
|---|
| 2026.09.16 | ₩25,836 | ₩26,157 | ₩25,487 | ₩25,903 | +0.26% | 270만 |
|---|
| 2026.09.15 | ₩26,666 | ₩26,673 | ₩25,360 | ₩26,010 | -2.46% | 893.9만 |
|---|
| 2026.09.14 | ₩26,948 | ₩27,461 | ₩26,867 | ₩27,377 | +1.59% | 494만 |
|---|
| 2026.09.11 | ₩26,908 | ₩28,723 | ₩26,827 | ₩27,363 | +1.69% | 684.4만 |
|---|
| 2026.09.10 | ₩26,037 | ₩26,653 | ₩26,023 | ₩26,519 | +1.85% | 183.8만 |
|---|
| 2026.09.09 | ₩27,068 | ₩27,162 | ₩26,520 | ₩26,559 | -1.88% | 129.3만 |
|---|
| 2026.09.08 | ₩26,573 | ₩27,001 | ₩26,291 | ₩26,747 | +0.66% | 200만 |
|---|
| 2026.09.04 | ₩26,385 | ₩26,546 | ₩26,184 | ₩26,479 | +0.36% | 210.4만 |
|---|
| 2026.09.03 | ₩26,050 | ₩27,263 | ₩26,050 | ₩27,135 | +4.17% | 354.9만 |
|---|
| 2026.09.02 | ₩25,755 | ₩26,077 | ₩25,592 | ₩25,822 | +0.26% | 232.2만 |
|---|
| 2026.09.01 | ₩26,345 | ₩26,506 | ₩25,702 | ₩26,090 | -0.97% | 190.4만 |
|---|
| 2026.08.31 | ₩26,412 | ₩26,867 | ₩26,284 | ₩26,760 | +1.32% | 159.6만 |
|---|
| 2026.08.28 | ₩26,948 | ₩27,269 | ₩25,976 | ₩26,291 | -2.44% | 324.6만 |
|---|
| 2026.08.27 | ₩26,988 | ₩27,357 | ₩26,800 | ₩26,948 | -0.15% | 234.9만 |
|---|
| 2026.08.26 | ₩26,372 | ₩26,800 | ₩26,244 | ₩26,680 | +1.17% | 177.9만 |
|---|
| 2026.08.25 | ₩26,506 | ₩26,827 | ₩26,331 | ₩26,599 | +0.35% | 227.8만 |
|---|
| 2026.08.24 | ₩27,082 | ₩27,330 | ₩26,499 | ₩26,680 | -1.48% | 523.1만 |
|---|
| 2026.08.21 | ₩25,742 | ₩26,244 | ₩25,568 | ₩26,063 | +1.25% | 362.7만 |
|---|
| 2026.08.20 | ₩24,670 | ₩25,447 | ₩24,341 | ₩25,099 | +1.74% | 520만 |
|---|
| 2026.08.19 | ₩20,904 | ₩22,847 | ₩20,804 | ₩22,687 | +8.53% | 601.4만 |
|---|
| 2026.08.18 | ₩20,449 | ₩20,730 | ₩20,409 | ₩20,650 | +0.98% | 154만 |
|---|
| 2026.08.17 | ₩20,476 | ₩20,656 | ₩20,462 | ₩20,583 | +0.52% | 159.6만 |
|---|
| 2026.08.14 | ₩20,194 | ₩20,362 | ₩20,094 | ₩20,288 | +0.46% | 128.5만 |
|---|
| 2026.08.13 | ₩20,342 | ₩20,469 | ₩20,094 | ₩20,355 | +0.07% | 105.7만 |
|---|
| 2026.08.12 | ₩20,569 | ₩20,583 | ₩20,248 | ₩20,275 | -1.43% | 133.2만 |
|---|
| 2026.08.11 | ₩20,355 | ₩20,409 | ₩19,993 | ₩20,301 | -0.26% | 114.7만 |
|---|
| 2026.08.10 | ₩20,583 | ₩20,583 | ₩20,151 | ₩20,248 | -1.63% | 180.5만 |
|---|
| 2026.08.07 | ₩20,797 | ₩20,884 | ₩20,563 | ₩20,717 | -0.39% | 119.3만 |
|---|
| 2026.08.06 | ₩20,462 | ₩20,717 | ₩20,415 | ₩20,610 | +0.72% | 133.9만 |
|---|
| 2026.08.05 | ₩20,177 | ₩20,804 | ₩20,020 | ₩20,703 | +2.61% | 190.7만 |
|---|
| 2026.08.04 | ₩20,181 | ₩20,321 | ₩20,036 | ₩20,248 | +0.33% | 180.1만 |
|---|
| 2026.08.03 | ₩19,901 | ₩20,268 | ₩19,846 | ₩20,208 | +1.54% | 139.9만 |
|---|
| 2026.07.31 | ₩20,398 | ₩20,409 | ₩19,953 | ₩20,167 | -1.13% | 227.8만 |
|---|
| 2026.07.30 | ₩20,784 | ₩20,918 | ₩20,677 | ₩20,797 | +0.06% | 135.3만 |
|---|
| 2026.07.29 | ₩20,569 | ₩20,891 | ₩20,355 | ₩20,395 | -0.85% | 199.5만 |
|---|
| 2026.07.28 | ₩20,342 | ₩20,824 | ₩20,060 | ₩20,744 | +1.98% | 209.1만 |
|---|
| 2026.07.27 | ₩21,092 | ₩21,360 | ₩20,730 | ₩21,065 | -0.13% | 212.8만 |
|---|
| 2026.07.24 | ₩20,167 | ₩20,194 | ₩19,966 | ₩20,127 | -0.20% | 106.1만 |
|---|
| 2026.07.23 | ₩20,516 | ₩20,636 | ₩20,201 | ₩20,261 | -1.24% | 190.2만 |
|---|
| 2026.07.22 | ₩20,770 | ₩21,158 | ₩20,770 | ₩20,824 | +0.26% | 123.4만 |
|---|
| 2026.07.21 | ₩20,945 | ₩21,025 | ₩20,703 | ₩20,811 | -0.64% | 166.6만 |
|---|
| 2026.07.20 | ₩20,208 | ₩20,742 | ₩20,020 | ₩20,529 | +1.59% | 174.3만 |
|---|
| 2026.07.17 | ₩19,618 | ₩20,060 | ₩19,497 | ₩19,939 | +1.64% | 160.5만 |
|---|
| 2026.07.16 | ₩20,368 | ₩20,469 | ₩20,147 | ₩20,275 | -0.46% | 140.2만 |
|---|
| 2026.07.15 | ₩20,931 | ₩20,995 | ₩20,583 | ₩20,797 | -0.64% | 175.4만 |
|---|
| 2026.07.14 | ₩20,315 | ₩20,409 | ₩20,114 | ₩20,301 | -0.07% | 294.6만 |
|---|
| 2026.07.13 | ₩19,122 | ₩19,310 | ₩18,921 | ₩19,176 | +0.28% | 134만 |
|---|
| 2026.07.10 | ₩19,417 | ₩19,591 | ₩19,202 | ₩19,390 | -0.14% | 183.8만 |
|---|
| 2026.07.09 | ₩18,827 | ₩19,022 | ₩18,727 | ₩18,908 | +0.43% | 118.4만 |
|---|
| 2026.07.08 | ₩18,774 | ₩18,867 | ₩18,512 | ₩18,814 | +0.21% | 210.2만 |
|---|
| 2026.07.07 | ₩19,149 | ₩19,591 | ₩19,035 | ₩19,363 | +1.12% | 196만 |
|---|
| 2026.07.06 | ₩18,787 | ₩19,537 | ₩18,720 | ₩19,430 | +3.42% | 206.3만 |
|---|
| 2026.07.02 | ₩18,211 | ₩18,666 | ₩18,171 | ₩18,425 | +1.18% | 307.8만 |
|---|
| 2026.07.01 | ₩17,085 | ₩17,648 | ₩16,991 | ₩17,501 | +2.43% | 237.3만 |
|---|
| 2026.06.30 | ₩16,884 | ₩17,111 | ₩16,764 | ₩17,099 | +1.27% | 183.2만 |
|---|
| 2026.06.29 | ₩17,033 | ₩17,715 | ₩16,844 | ₩17,594 | +3.30% | 244.9만 |
|---|
| 2026.06.26 | ₩16,603 | ₩17,246 | ₩16,563 | ₩17,058 | +2.74% | 173.3만 |
|---|
| 2026.06.25 | ₩17,688 | ₩17,702 | ₩16,589 | ₩16,871 | -4.62% | 258.1만 |
|---|
| 2026.06.24 | ₩17,862 | ₩17,996 | ₩16,817 | ₩17,139 | -4.05% | 301.1만 |
|---|
| 2026.06.23 | ₩17,849 | ₩18,104 | ₩17,809 | ₩17,996 | +0.83% | 143.3만 |
|---|
| 2026.06.22 | ₩19,082 | ₩19,263 | ₩18,713 | ₩18,774 | -1.62% | 178.9만 |
|---|
| 2026.06.18 | ₩18,961 | ₩18,981 | ₩18,104 | ₩18,479 | -2.54% | 176.9만 |
|---|
| 2026.06.17 | ₩19,028 | ₩19,444 | ₩18,727 | ₩18,774 | -1.34% | 230만 |
|---|
| 2026.06.16 | ₩19,511 | ₩19,578 | ₩19,102 | ₩19,457 | -0.27% | 151.4만 |
|---|
| 2026.06.15 | ₩19,712 | ₩20,033 | ₩19,551 | ₩19,725 | +0.07% | 232.4만 |
|---|
| 2026.06.12 | ₩18,050 | ₩18,325 | ₩17,903 | ₩18,050 | 0.00% | 222.6만 |
|---|
| 2026.06.11 | ₩17,849 | ₩18,331 | ₩17,675 | ₩18,224 | +2.10% | 322.5만 |
|---|
| 2026.06.10 | ₩17,715 | ₩18,063 | ₩17,574 | ₩17,661 | -0.30% | 210.9만 |
|---|
| 2026.06.09 | ₩18,104 | ₩18,177 | ₩17,487 | ₩17,970 | -0.74% | 287.7만 |
|---|
| 2026.06.08 | ₩18,291 | ₩18,486 | ₩18,157 | ₩18,264 | -0.15% | 253.8만 |
|---|
| 2026.06.05 | ₩18,077 | ₩18,184 | ₩16,697 | ₩17,085 | -5.49% | 688.9만 |
|---|
| 2026.06.04 | ₩19,095 | ₩19,430 | ₩18,988 | ₩19,243 | +0.77% | 311만 |
|---|
| 2026.06.03 | ₩20,221 | ₩20,335 | ₩19,457 | ₩19,524 | -3.45% | 253.6만 |
|---|
| 2026.06.02 | ₩21,454 | ₩21,477 | ₩20,422 | ₩20,717 | -3.44% | 415.3만 |
|---|
| 2026.06.01 | ₩21,427 | ₩21,769 | ₩21,226 | ₩21,722 | +1.38% | 310.6만 |
|---|
| 2026.05.29 | ₩21,668 | ₩22,184 | ₩21,440 | ₩21,856 | +0.87% | 191.6만 |
|---|
| 2026.05.28 | ₩21,534 | ₩22,010 | ₩21,320 | ₩21,856 | +1.49% | 318.5만 |
|---|
| 2026.05.27 | ₩22,432 | ₩22,539 | ₩22,151 | ₩22,298 | -0.60% | 164.3만 |
|---|
| 2026.05.26 | ₩22,941 | ₩23,210 | ₩22,285 | ₩22,486 | -1.99% | 298.5만 |
|---|
| 2026.05.22 | ₩23,102 | ₩23,129 | ₩22,331 | ₩22,419 | -2.96% | 245.5만 |
|---|
| 2026.05.21 | ₩22,968 | ₩23,370 | ₩22,834 | ₩23,249 | +1.23% | 147.6만 |
|---|
| 2026.05.20 | ₩23,089 | ₩23,323 | ₩22,941 | ₩23,223 | +0.58% | 156.4만 |
|---|
| 2026.05.19 | ₩22,847 | ₩23,081 | ₩22,727 | ₩22,914 | +0.29% | 206.2만 |
|---|
| 2026.05.18 | ₩23,249 | ₩23,249 | ₩22,553 | ₩23,035 | -0.92% | 425.6만 |
|---|
| 2026.05.15 | ₩24,388 | ₩24,395 | ₩23,933 | ₩24,147 | -0.99% | 289.2만 |
|---|
| 2026.05.14 | ₩24,536 | ₩25,204 | ₩24,395 | ₩24,951 | +1.69% | 223.6만 |
|---|
| 2026.05.13 | ₩24,777 | ₩24,804 | ₩24,261 | ₩24,509 | -1.08% | 157.6만 |
|---|
| 2026.05.12 | ₩24,790 | ₩24,844 | ₩24,496 | ₩24,817 | +0.11% | 236.1만 |
|---|
| 2026.05.11 | ₩25,259 | ₩25,460 | ₩25,018 | ₩25,393 | +0.53% | 197만 |
|---|
| 2026.05.08 | ₩24,710 | ₩25,226 | ₩24,650 | ₩25,166 | +1.84% | 177.3만 |
|---|
| 2026.05.07 | ₩25,233 | ₩25,259 | ₩24,764 | ₩24,965 | -1.06% | 259.7만 |
|---|
| 2026.05.06 | ₩25,889 | ₩25,929 | ₩25,393 | ₩25,527 | -1.40% | 219.6만 |
|---|
| 2026.05.05 | ₩25,996 | ₩26,077 | ₩25,635 | ₩25,769 | -0.88% | 180.1만 |
|---|
| 2026.05.04 | ₩25,420 | ₩25,916 | ₩25,300 | ₩25,635 | +0.84% | 252.9만 |
|---|
| 2026.05.01 | ₩25,112 | ₩25,313 | ₩25,005 | ₩25,085 | -0.11% | 198.2만 |
|---|
| 2026.04.30 | ₩24,549 | ₩24,737 | ₩24,435 | ₩24,576 | +0.11% | 205.4만 |
|---|
| 2026.04.29 | ₩25,099 | ₩25,099 | ₩24,135 | ₩24,281 | -3.26% | 254.1만 |
|---|
| 2026.04.28 | ₩24,723 | ₩25,078 | ₩24,589 | ₩25,045 | +1.30% | 122.7만 |
|---|
| 2026.04.27 | ₩25,179 | ₩25,340 | ₩24,656 | ₩24,911 | -1.06% | 192.6만 |
|---|
| 2026.04.24 | ₩25,286 | ₩25,367 | ₩25,058 | ₩25,259 | -0.11% | 174.7만 |
|---|
| 2026.04.23 | ₩25,273 | ₩25,514 | ₩24,857 | ₩25,179 | -0.37% | 241.1만 |
|---|
| 2026.04.22 | ₩26,251 | ₩26,392 | ₩25,956 | ₩26,104 | -0.56% | 299.8만 |
|---|
| 2026.04.21 | ₩25,112 | ₩25,367 | ₩24,871 | ₩25,018 | -0.37% | 342.6만 |
|---|
| 2026.04.20 | ₩25,206 | ₩25,521 | ₩24,804 | ₩25,380 | +0.69% | 268.8만 |
|---|
| 2026.04.17 | ₩26,197 | ₩26,854 | ₩26,050 | ₩26,452 | +0.97% | 469.2만 |
|---|
| 2026.04.16 | ₩25,594 | ₩25,708 | ₩24,877 | ₩25,688 | +0.37% | 262.3만 |
|---|
| 2026.04.15 | ₩25,407 | ₩25,976 | ₩25,226 | ₩25,862 | +1.79% | 259.3만 |
|---|
| 2026.04.14 | ₩25,849 | ₩26,311 | ₩25,072 | ₩25,192 | -2.54% | 355.5만 |
|---|
| 2026.04.13 | ₩23,933 | ₩24,697 | ₩23,745 | ₩24,643 | +2.97% | 219.5만 |
|---|
| 2026.04.10 | ₩24,174 | ₩24,589 | ₩24,053 | ₩24,549 | +1.55% | 258.8만 |
|---|
| 2026.04.09 | ₩23,732 | ₩24,268 | ₩23,477 | ₩24,134 | +1.69% | 159.5만 |
|---|
| 2026.04.08 | ₩24,616 | ₩24,670 | ₩23,799 | ₩24,080 | -2.18% | 250.2만 |
|---|
| 2026.04.07 | ₩22,660 | ₩23,035 | ₩22,419 | ₩22,995 | +1.48% | 207.6만 |
|---|
| 2026.04.06 | ₩23,383 | ₩23,658 | ₩23,142 | ₩23,383 | 0.00% | 295만 |
|---|
| 2026.04.02 | ₩22,124 | ₩22,620 | ₩21,970 | ₩22,512 | +1.76% | 164.8만 |
|---|
| 2026.04.01 | ₩23,249 | ₩23,638 | ₩22,981 | ₩23,357 | +0.46% | 234.7만 |
|---|
| 2026.03.31 | ₩22,419 | ₩23,122 | ₩22,191 | ₩22,874 | +2.03% | 392.4만 |
|---|
| 2026.03.30 | ₩22,579 | ₩22,669 | ₩21,929 | ₩22,030 | -2.43% | 257.1만 |
|---|
| 2026.03.27 | ₩21,722 | ₩21,903 | ₩21,467 | ₩21,682 | -0.19% | 303만 |
|---|
| 2026.03.26 | ₩22,646 | ₩22,807 | ₩22,157 | ₩22,325 | -1.42% | 240.5만 |
|---|
| 2026.03.25 | ₩23,812 | ₩23,973 | ₩23,424 | ₩23,678 | -0.56% | 169만 |
|---|
| 2026.03.24 | ₩23,437 | ₩23,558 | ₩22,921 | ₩23,075 | -1.54% | 220.5만 |
|---|
| 2026.03.23 | ₩23,450 | ₩23,919 | ₩23,089 | ₩23,504 | +0.23% | 399.3만 |
|---|
| 2026.03.20 | ₩23,383 | ₩23,417 | ₩23,075 | ₩23,276 | -0.46% | 191.8만 |
|---|
| 2026.03.19 | ₩23,209 | ₩23,517 | ₩22,894 | ₩23,357 | +0.64% | 330.9만 |
|---|
| 2026.03.18 | ₩24,415 | ₩24,482 | ₩23,625 | ₩23,852 | -2.31% | 384.1만 |
|---|
| 2026.03.17 | ₩25,300 | ₩25,728 | ₩25,139 | ₩25,326 | +0.11% | 344.1만 |
|---|
| 2026.03.16 | ₩24,884 | ₩25,621 | ₩24,603 | ₩25,434 | +2.21% | 459.8만 |
|---|
| 2026.03.13 | ₩23,839 | ₩24,147 | ₩22,807 | ₩22,928 | -3.82% | 539.7만 |
|---|
| 2026.03.12 | ₩22,445 | ₩22,874 | ₩22,231 | ₩22,593 | +0.66% | 286.7만 |
|---|
| 2026.03.11 | ₩22,331 | ₩22,780 | ₩22,164 | ₩22,660 | +1.47% | 252.3만 |
|---|
| 2026.03.10 | ₩22,405 | ₩22,807 | ₩21,909 | ₩22,218 | -0.84% | 332.1만 |
|---|
| 2026.03.09 | ₩21,990 | ₩22,405 | ₩21,883 | ₩22,204 | +0.98% | 598.6만 |
|---|
| 2026.03.06 | ₩21,950 | ₩21,963 | ₩21,333 | ₩21,588 | -1.65% | 369.6만 |
|---|
| 2026.03.05 | ₩23,115 | ₩23,263 | ₩22,392 | ₩22,834 | -1.22% | 694.3만 |
|---|
| 2026.03.04 | ₩22,700 | ₩24,027 | ₩22,539 | ₩23,491 | +3.48% | 823만 |
|---|
| 2026.03.03 | ₩21,400 | ₩21,963 | ₩21,038 | ₩21,574 | +0.81% | 658.9만 |
|---|
| 2026.03.02 | ₩21,025 | ₩22,821 | ₩21,025 | ₩22,258 | +5.86% | 771.6만 |
|---|
| 2026.02.27 | ₩21,306 | ₩21,407 | ₩20,844 | ₩21,025 | -1.32% | 309만 |
|---|
| 2026.02.26 | ₩22,620 | ₩22,700 | ₩21,581 | ₩22,137 | -2.13% | 618.2만 |
|---|
| 2026.02.25 | ₩21,561 | ₩22,780 | ₩21,454 | ₩22,687 | +5.22% | 564.2만 |
|---|
| 2026.02.24 | ₩19,826 | ₩20,382 | ₩19,712 | ₩20,301 | +2.40% | 273.5만 |
|---|
| 2026.02.23 | ₩20,938 | ₩20,985 | ₩20,073 | ₩20,342 | -2.85% | 460.3만 |
|---|
| 2026.02.20 | ₩21,213 | ₩21,655 | ₩21,139 | ₩21,548 | +1.58% | 556.1만 |
|---|
| 2026.02.19 | ₩21,025 | ₩21,333 | ₩20,824 | ₩21,293 | +1.27% | 349.9만 |
|---|
| 2026.02.18 | ₩21,481 | ₩21,963 | ₩21,005 | ₩21,186 | -1.37% | 520.2만 |
|---|
| 2026.02.17 | ₩21,708 | ₩22,030 | ₩21,199 | ₩21,802 | +0.43% | 462.8만 |
|---|
| 2026.02.13 | ₩21,594 | ₩22,646 | ₩21,481 | ₩22,352 | +3.51% | 728.6만 |
|---|
| 2026.02.12 | ₩21,682 | ₩21,802 | ₩20,730 | ₩20,931 | -3.46% | 546.1만 |
|---|
| 2026.02.11 | ₩21,708 | ₩21,816 | ₩20,770 | ₩21,347 | -1.67% | 694.9만 |
|---|
| 2026.02.10 | ₩22,137 | ₩22,365 | ₩21,749 | ₩21,990 | -0.67% | 603.7만 |
|---|
| 2026.02.09 | ₩22,124 | ₩23,477 | ₩21,990 | ₩23,223 | +4.97% | 612.1만 |
|---|
| 2026.02.06 | ₩21,293 | ₩22,874 | ₩21,293 | ₩22,445 | +5.41% | 917.5만 |
|---|
| 2026.02.05 | ₩22,660 | ₩22,981 | ₩19,926 | ₩20,368 | -10.11% | 1465.8만 |
|---|
| 2026.02.04 | ₩24,053 | ₩24,295 | ₩22,660 | ₩23,665 | -1.62% | 1414만 |
|---|
| 2026.02.03 | ₩25,233 | ₩25,527 | ₩23,062 | ₩25,112 | -0.48% | 1826.7만 |
|---|
| 2026.02.02 | ₩25,367 | ₩26,238 | ₩25,300 | ₩25,393 | +0.11% | 1279만 |
|---|
| 2026.01.30 | ₩29,842 | ₩30,211 | ₩28,797 | ₩29,266 | -1.93% | 958.3만 |
|---|
| 2026.01.29 | ₩31,892 | ₩31,973 | ₩30,110 | ₩30,633 | -3.95% | 1134.6만 |
|---|
| 2026.01.28 | ₩33,058 | ₩33,232 | ₩32,616 | ₩32,951 | -0.32% | 566.3만 |
|---|
| 2026.01.27 | ₩32,013 | ₩33,112 | ₩31,785 | ₩33,031 | +3.18% | 595.9만 |
|---|
| 2026.01.26 | ₩31,595 | ₩32,294 | ₩31,464 | ₩31,732 | +0.43% | 607.2만 |
|---|
| 2026.01.23 | ₩32,160 | ₩33,031 | ₩31,638 | ₩32,187 | +0.08% | 612.5만 |
|---|
| 2026.01.22 | ₩32,536 | ₩32,589 | ₩31,779 | ₩32,147 | -1.19% | 481.3만 |
|---|
| 2026.01.21 | ₩32,536 | ₩33,567 | ₩31,343 | ₩33,179 | +1.98% | 1167만 |
|---|
| 2026.01.20 | ₩33,581 | ₩33,762 | ₩32,589 | ₩32,857 | -2.15% | 844.5만 |
|---|
| 2026.01.16 | ₩36,274 | ₩36,341 | ₩35,604 | ₩36,073 | -0.55% | 522.5만 |
|---|
| 2026.01.15 | ₩36,904 | ₩36,971 | ₩35,859 | ₩35,993 | -2.47% | 700.3만 |
|---|
| 2026.01.14 | ₩36,341 | ₩37,306 | ₩36,227 | ₩37,092 | +2.06% | 969.9만 |
|---|
| 2026.01.13 | ₩34,539 | ₩35,296 | ₩34,284 | ₩35,109 | +1.65% | 526만 |
|---|
| 2026.01.12 | ₩33,648 | ₩34,452 | ₩33,635 | ₩33,983 | +1.00% | 430.3만 |
|---|
| 2026.01.09 | ₩33,862 | ₩34,439 | ₩33,460 | ₩33,635 | -0.67% | 580.6만 |
|---|
| 2026.01.08 | ₩33,688 | ₩34,358 | ₩33,393 | ₩33,996 | +0.91% | 523.4만 |
|---|
| 2026.01.07 | ₩34,948 | ₩35,079 | ₩34,197 | ₩34,345 | -1.73% | 667.7만 |
|---|
| 2026.01.06 | ₩36,221 | ₩36,245 | ₩34,854 | ₩35,524 | -1.92% | 722.7만 |
|---|
| 2026.01.05 | ₩34,559 | ₩35,765 | ₩34,318 | ₩35,537 | +2.83% | 1096.7만 |
|---|
| 2026.01.02 | ₩33,340 | ₩34,653 | ₩33,179 | ₩34,291 | +2.85% | 1002.4만 |
|---|
| 2025.12.31 | ₩33,045 | ₩33,085 | ₩32,495 | ₩32,656 | -1.18% | 414만 |
|---|
| 2025.12.30 | ₩32,616 | ₩33,058 | ₩32,355 | ₩32,509 | -0.33% | 438.4만 |
|---|
| 2025.12.29 | ₩32,187 | ₩32,576 | ₩31,986 | ₩32,160 | -0.08% | 436.7만 |
|---|
| 2025.12.26 | ₩32,763 | ₩32,763 | ₩31,812 | ₩32,214 | -1.68% | 501.3만 |
|---|
| 2025.12.24 | ₩32,160 | ₩32,455 | ₩31,732 | ₩32,268 | +0.33% | 345.2만 |
|---|
| 2025.12.23 | ₩32,348 | ₩32,830 | ₩31,879 | ₩32,629 | +0.87% | 519.5만 |
|---|
| 2025.12.22 | ₩33,621 | ₩33,789 | ₩32,576 | ₩32,710 | -2.71% | 643만 |
|---|
| 2025.12.19 | ₩32,549 | ₩33,192 | ₩32,308 | ₩32,924 | +1.15% | 672.8만 |
|---|
| 2025.12.18 | ₩32,576 | ₩32,964 | ₩30,512 | ₩30,566 | -6.17% | 1031.4만 |
|---|
| 2025.12.17 | ₩32,321 | ₩33,299 | ₩30,666 | ₩30,995 | -4.10% | 1192.9만 |
|---|
| 2025.12.16 | ₩32,227 | ₩32,723 | ₩32,006 | ₩32,428 | +0.62% | 526.8만 |
|---|
| 2025.12.15 | ₩34,425 | ₩34,613 | ₩31,839 | ₩32,201 | -6.46% | 894.8만 |
|---|
| 2025.12.12 | ₩35,470 | ₩35,738 | ₩33,514 | ₩33,889 | -4.46% | 772.1만 |
|---|
| 2025.12.11 | ₩35,028 | ₩35,591 | ₩34,599 | ₩35,444 | +1.19% | 626.9만 |
|---|
| 2025.12.10 | ₩36,569 | ₩37,949 | ₩36,341 | ₩36,904 | +0.92% | 861.2만 |
|---|
| 2025.12.09 | ₩34,251 | ₩37,387 | ₩34,097 | ₩36,609 | +6.89% | 962만 |
|---|
| 2025.12.08 | ₩34,586 | ₩34,961 | ₩33,849 | ₩34,519 | -0.19% | 563.3만 |
|---|
| 2025.12.05 | ₩34,104 | ₩34,747 | ₩32,844 | ₩33,259 | -2.48% | 772.3만 |
|---|
| 2025.12.04 | ₩35,082 | ₩35,497 | ₩33,755 | ₩34,559 | -1.49% | 824.7만 |
|---|
| 2025.12.03 | ₩33,842 | ₩34,740 | ₩33,608 | ₩34,519 | +2.00% | 565만 |
|---|
| 2025.12.02 | ₩31,477 | ₩33,375 | ₩31,390 | ₩32,790 | +4.17% | 503.5만 |
|---|
| 2025.12.01 | ₩31,028 | ₩31,155 | ₩29,909 | ₩30,338 | -2.22% | 633.3만 |
|---|
| 2025.11.28 | ₩34,030 | ₩34,114 | ₩33,139 | ₩33,420 | -1.79% | 438.9만 |
|---|
| 2025.11.26 | ₩32,281 | ₩33,514 | ₩31,951 | ₩33,313 | +3.20% | 534.6만 |
|---|
| 2025.11.25 | ₩32,013 | ₩32,542 | ₩31,410 | ₩32,227 | +0.67% | 460.2만 |
|---|
| 2025.11.24 | ₩30,753 | ₩32,844 | ₩30,619 | ₩32,710 | +6.36% | 847.4만 |
|---|
| 2025.11.21 | ₩29,976 | ₩30,875 | ₩29,427 | ₩30,124 | +0.49% | 998.1만 |
|---|
| 2025.11.20 | ₩33,098 | ₩33,212 | ₩30,660 | ₩31,155 | -5.87% | 1841.6만 |
|---|
| 2025.11.19 | ₩33,299 | ₩34,157 | ₩31,531 | ₩32,375 | -2.78% | 1332.6만 |
|---|
| 2025.11.18 | ₩33,621 | ₩34,874 | ₩33,340 | ₩34,358 | +2.19% | 799.6만 |
|---|
| 2025.11.17 | ₩34,291 | ₩35,296 | ₩32,508 | ₩33,018 | -3.71% | 1348.7만 |
|---|
| 2025.11.14 | ₩34,425 | ₩35,839 | ₩34,157 | ₩34,506 | +0.23% | 785.3만 |
|---|
| 2025.11.13 | ₩37,735 | ₩38,231 | ₩34,653 | ₩34,827 | -7.71% | 998.9만 |
|---|
| 2025.11.12 | ₩39,249 | ₩39,303 | ₩37,078 | ₩37,547 | -4.34% | 827.2만 |
|---|
| 2025.11.11 | ₩38,847 | ₩38,861 | ₩37,701 | ₩37,829 | -2.62% | 350.4만 |
|---|
| 2025.11.10 | ₩39,678 | ₩39,705 | ₩38,572 | ₩39,276 | -1.01% | 529.5만 |
|---|
| 2025.11.07 | ₩35,511 | ₩38,224 | ₩35,129 | ₩38,150 | +7.43% | 623.5만 |
|---|
| 2025.11.06 | ₩36,985 | ₩37,038 | ₩35,709 | ₩36,355 | -1.70% | 614.2만 |
|---|
| 2025.11.05 | ₩36,757 | ₩38,318 | ₩36,529 | ₩37,976 | +3.32% | 398만 |
|---|
| 2025.11.04 | ₩38,499 | ₩39,477 | ₩34,418 | ₩35,363 | -8.14% | 1390.3만 |
|---|
| 2025.11.03 | ₩40,951 | ₩41,152 | ₩39,184 | ₩39,423 | -3.73% | 592.2만 |
|---|
| 2025.10.31 | ₩42,452 | ₩42,974 | ₩41,862 | ₩42,773 | +0.76% | 380.1만 |
|---|
| 2025.10.30 | ₩42,050 | ₩42,050 | ₩40,455 | ₩40,562 | -3.54% | 536.2만 |
|---|
| 2025.10.29 | ₩44,314 | ₩44,368 | ₩42,278 | ₩43,015 | -2.93% | 640.1만 |
|---|
| 2025.10.28 | ₩45,628 | ₩45,996 | ₩44,341 | ₩44,475 | -2.53% | 329.3만 |
|---|
| 2025.10.27 | ₩45,815 | ₩46,639 | ₩45,407 | ₩46,217 | +0.88% | 352.3만 |
|---|
| 2025.10.24 | ₩43,711 | ₩43,745 | ₩42,566 | ₩43,269 | -1.01% | 324.7만 |
|---|
| 2025.10.23 | ₩42,331 | ₩43,296 | ₩41,931 | ₩42,519 | +0.44% | 338.9만 |
|---|
| 2025.10.22 | ₩42,425 | ₩42,713 | ₩41,634 | ₩41,889 | -1.26% | 814.2만 |
|---|
| 2025.10.21 | ₩42,800 | ₩45,319 | ₩42,425 | ₩44,073 | +2.97% | 865.5만 |
|---|
| 2025.10.20 | ₩44,341 | ₩44,636 | ₩43,189 | ₩43,872 | -1.06% | 536.4만 |
|---|
| 2025.10.17 | ₩41,621 | ₩42,432 | ₩40,911 | ₩42,184 | +1.35% | 774.4만 |
|---|
| 2025.10.16 | ₩44,569 | ₩44,824 | ₩42,414 | ₩42,626 | -4.36% | 1084.5만 |
|---|
| 2025.10.15 | ₩44,931 | ₩45,252 | ₩43,296 | ₩43,886 | -2.33% | 558만 |
|---|
| 2025.10.14 | ₩43,497 | ₩45,896 | ₩42,974 | ₩45,266 | +4.07% | 1169.8만 |
|---|
| 2025.10.13 | ₩45,226 | ₩47,115 | ₩44,971 | ₩46,901 | +3.70% | 689.6만 |
|---|
| 2025.10.10 | ₩48,147 | ₩48,428 | ₩43,537 | ₩44,020 | -8.57% | 1481만 |
|---|