시장 데이터를 불러오는 중
전체 종목
2x Ether ETF 과거 주가
2x Ether ETF · ETHU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Ether ETF · ETHU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,624 | ₩34,784 | ₩33,983 | ₩34,064 | -1.62% | 287.1만 |
| 2026.10.08 | ₩35,692 | ₩35,866 | ₩32,088 | ₩33,757 | -5.42% | 1028.6만 |
| 2026.10.07 | ₩36,493 | ₩37,036 | ₩35,799 | ₩36,793 | +0.82% | 658.5만 |
| 2026.10.06 | ₩41,151 | ₩41,605 | ₩40,224 | ₩40,497 | -1.59% | 454.9만 |
| 2026.10.05 | ₩41,445 | ₩41,765 | ₩40,137 | ₩41,004 | -1.06% | 445만 |
| 2026.10.02 | ₩42,446 | ₩43,153 | ₩39,336 | ₩39,790 | -6.26% | 703만 |
| 2026.10.01 | ₩40,417 | ₩41,351 | ₩40,017 | ₩40,871 | +1.12% | 589.4만 |
| 2026.09.30 | ₩41,685 | ₩42,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,843 |
| ₩39,963 |
| -4.13% |
| 523.7만 |
| 2026.09.29 | ₩42,086 | ₩42,099 | ₩39,950 | ₩40,591 | -3.55% | 541.3만 |
|---|
| 2026.09.28 | ₩40,657 | ₩41,632 | ₩39,429 | ₩40,123 | -1.31% | 604.9만 |
|---|
| 2026.09.25 | ₩41,031 | ₩41,325 | ₩39,990 | ₩40,764 | -0.65% | 613만 |
|---|
| 2026.09.24 | ₩39,937 | ₩41,271 | ₩39,456 | ₩40,931 | +2.49% | 554.9만 |
|---|
| 2026.09.23 | ₩41,645 | ₩41,912 | ₩39,189 | ₩40,484 | -2.79% | 693만 |
|---|
| 2026.09.22 | ₩42,513 | ₩43,232 | ₩41,712 | ₩42,846 | +0.78% | 614.7만 |
|---|
| 2026.09.21 | ₩42,419 | ₩43,607 | ₩41,592 | ₩43,140 | +1.70% | 924.4만 |
|---|
| 2026.09.18 | ₩35,692 | ₩39,763 | ₩35,652 | ₩39,496 | +10.66% | 919.9만 |
|---|
| 2026.09.17 | ₩34,224 | ₩35,105 | ₩33,610 | ₩34,090 | -0.39% | 674.7만 |
|---|
| 2026.09.16 | ₩32,769 | ₩33,623 | ₩31,888 | ₩33,009 | +0.73% | 677.9만 |
|---|
| 2026.09.15 | ₩35,038 | ₩35,065 | ₩31,447 | ₩33,236 | -5.14% | 1361만 |
|---|
| 2026.09.14 | ₩35,852 | ₩37,267 | ₩35,585 | ₩37,013 | +3.24% | 732.4만 |
|---|
| 2026.09.11 | ₩35,879 | ₩40,577 | ₩35,545 | ₩36,987 | +3.09% | 1735만 |
|---|
| 2026.09.10 | ₩33,543 | ₩35,091 | ₩33,396 | ₩34,784 | +3.70% | 646.3만 |
|---|
| 2026.09.09 | ₩36,346 | ₩36,586 | ₩34,764 | ₩34,811 | -4.22% | 739.8만 |
|---|
| 2026.09.08 | ₩34,904 | ₩36,079 | ₩34,130 | ₩35,358 | +1.30% | 476만 |
|---|
| 2026.09.04 | ₩34,517 | ₩34,938 | ₩33,930 | ₩34,664 | +0.43% | 735.6만 |
|---|
| 2026.09.03 | ₩33,823 | ₩36,933 | ₩33,743 | ₩36,573 | +8.13% | 1017.6만 |
|---|
| 2026.09.02 | ₩32,942 | ₩33,783 | ₩32,489 | ₩33,022 | +0.24% | 454.2만 |
|---|
| 2026.09.01 | ₩34,504 | ₩34,890 | ₩32,702 | ₩33,743 | -2.21% | 445.4만 |
|---|
| 2026.08.31 | ₩34,691 | ₩35,879 | ₩34,331 | ₩35,639 | +2.73% | 428.4만 |
|---|
| 2026.08.28 | ₩36,213 | ₩37,027 | ₩33,490 | ₩34,331 | -5.20% | 841.7만 |
|---|
| 2026.08.27 | ₩36,359 | ₩37,314 | ₩35,832 | ₩36,199 | -0.44% | 672.2만 |
|---|
| 2026.08.26 | ₩34,731 | ₩35,852 | ₩34,344 | ₩35,505 | +2.23% | 470만 |
|---|
| 2026.08.25 | ₩35,065 | ₩35,932 | ₩34,557 | ₩35,265 | +0.57% | 784만 |
|---|
| 2026.08.24 | ₩36,573 | ₩37,240 | ₩35,014 | ₩35,505 | -2.92% | 1465.8만 |
|---|
| 2026.08.21 | ₩33,196 | ₩34,417 | ₩32,662 | ₩33,850 | +1.97% | 1597.8만 |
|---|
| 2026.08.20 | ₩30,620 | ₩32,368 | ₩29,792 | ₩31,514 | +2.92% | 1628.8만 |
|---|
| 2026.08.19 | ₩22,237 | ₩26,309 | ₩22,011 | ₩26,002 | +16.93% | 1843.6만 |
|---|
| 2026.08.18 | ₩21,250 | ₩21,930 | ₩21,210 | ₩21,704 | +2.14% | 351.5만 |
|---|
| 2026.08.17 | ₩21,316 | ₩21,750 | ₩21,316 | ₩21,550 | +1.10% | 331.4만 |
|---|
| 2026.08.14 | ₩20,702 | ₩21,116 | ₩20,536 | ₩20,956 | +1.23% | 201만 |
|---|
| 2026.08.13 | ₩21,143 | ₩21,356 | ₩20,562 | ₩21,103 | -0.19% | 240.2만 |
|---|
| 2026.08.12 | ₩21,583 | ₩21,603 | ₩20,883 | ₩20,929 | -3.03% | 321.7만 |
|---|
| 2026.08.11 | ₩21,143 | ₩21,223 | ₩20,355 | ₩20,969 | -0.82% | 252.1만 |
|---|
| 2026.08.10 | ₩21,623 | ₩21,623 | ₩20,676 | ₩20,923 | -3.24% | 370.5만 |
|---|
| 2026.08.07 | ₩22,157 | ₩22,318 | ₩21,597 | ₩21,930 | -1.02% | 534.2만 |
|---|
| 2026.08.06 | ₩21,397 | ₩21,970 | ₩21,316 | ₩21,744 | +1.62% | 318.9만 |
|---|
| 2026.08.05 | ₩20,796 | ₩22,137 | ₩20,449 | ₩21,890 | +5.26% | 440.2만 |
|---|
| 2026.08.04 | ₩20,796 | ₩21,103 | ₩20,528 | ₩20,916 | +0.58% | 315.2만 |
|---|
| 2026.08.03 | ₩20,155 | ₩20,956 | ₩20,048 | ₩20,823 | +3.31% | 296.1만 |
|---|
| 2026.07.31 | ₩21,263 | ₩21,263 | ₩20,235 | ₩20,796 | -2.20% | 562만 |
|---|
| 2026.07.30 | ₩22,144 | ₩22,431 | ₩21,864 | ₩22,077 | -0.30% | 455만 |
|---|
| 2026.07.29 | ₩21,623 | ₩22,344 | ₩21,186 | ₩21,290 | -1.54% | 657.8만 |
|---|
| 2026.07.28 | ₩21,196 | ₩22,231 | ₩20,529 | ₩22,091 | +4.22% | 592.1만 |
|---|
| 2026.07.27 | ₩22,811 | ₩23,399 | ₩22,044 | ₩22,705 | -0.47% | 830.4만 |
|---|
| 2026.07.24 | ₩20,849 | ₩20,943 | ₩20,435 | ₩20,823 | -0.13% | 405.5만 |
|---|
| 2026.07.23 | ₩21,610 | ₩21,890 | ₩20,949 | ₩21,103 | -2.35% | 460.6만 |
|---|
| 2026.07.22 | ₩22,211 | ₩23,025 | ₩22,177 | ₩22,277 | +0.30% | 444.8만 |
|---|
| 2026.07.21 | ₩22,625 | ₩22,771 | ₩22,077 | ₩22,264 | -1.59% | 473.5만 |
|---|
| 2026.07.20 | ₩21,063 | ₩22,157 | ₩20,676 | ₩21,690 | +2.98% | 597.7만 |
|---|
| 2026.07.17 | ₩19,862 | ₩20,783 | ₩19,568 | ₩20,542 | +3.43% | 546.6만 |
|---|
| 2026.07.16 | ₩21,450 | ₩21,657 | ₩20,963 | ₩21,263 | -0.87% | 511.3만 |
|---|
| 2026.07.15 | ₩22,671 | ₩22,825 | ₩21,917 | ₩22,358 | -1.38% | 689.5만 |
|---|
| 2026.07.14 | ₩21,397 | ₩21,597 | ₩20,969 | ₩21,290 | -0.50% | 907.3만 |
|---|
| 2026.07.13 | ₩18,941 | ₩19,353 | ₩18,560 | ₩19,101 | +0.85% | 384.1만 |
|---|
| 2026.07.10 | ₩19,621 | ₩19,955 | ₩19,134 | ₩19,488 | -0.68% | 675.7만 |
|---|
| 2026.07.09 | ₩18,500 | ₩18,794 | ₩18,206 | ₩18,553 | +0.29% | 409.8만 |
|---|
| 2026.07.08 | ₩18,286 | ₩18,533 | ₩17,766 | ₩18,407 | +0.66% | 488.2만 |
|---|
| 2026.07.07 | ₩19,074 | ₩19,968 | ₩18,807 | ₩19,514 | +2.31% | 556.5만 |
|---|
| 2026.07.06 | ₩18,313 | ₩19,821 | ₩18,220 | ₩19,568 | +6.85% | 717.1만 |
|---|
| 2026.07.02 | ₩17,272 | ₩18,100 | ₩17,192 | ₩17,632 | +2.09% | 734.1만 |
|---|
| 2026.07.01 | ₩15,163 | ₩16,231 | ₩15,030 | ₩15,964 | +5.28% | 567.7만 |
|---|
| 2026.06.30 | ₩14,829 | ₩15,257 | ₩14,602 | ₩15,230 | +2.70% | 448.1만 |
|---|
| 2026.06.29 | ₩15,163 | ₩16,351 | ₩14,789 | ₩16,124 | +6.34% | 584만 |
|---|
| 2026.06.26 | ₩14,402 | ₩15,523 | ₩14,309 | ₩15,190 | +5.47% | 535.5만 |
|---|
| 2026.06.25 | ₩16,351 | ₩16,391 | ₩14,362 | ₩14,843 | -9.22% | 693.8만 |
|---|
| 2026.06.24 | ₩16,792 | ₩17,018 | ₩14,756 | ₩15,390 | -8.35% | 793.5만 |
|---|
| 2026.06.23 | ₩16,698 | ₩17,239 | ₩16,658 | ₩17,018 | +1.92% | 687.6만 |
|---|
| 2026.06.22 | ₩19,274 | ₩19,581 | ₩18,460 | ₩18,567 | -3.67% | 700.6만 |
|---|
| 2026.06.18 | ₩18,981 | ₩19,007 | ₩17,259 | ₩18,020 | -5.06% | 552.1만 |
|---|
| 2026.06.17 | ₩19,167 | ₩20,008 | ₩18,515 | ₩18,620 | -2.86% | 668.7만 |
|---|
| 2026.06.16 | ₩20,169 | ₩20,302 | ₩19,288 | ₩20,022 | -0.73% | 649.2만 |
|---|
| 2026.06.15 | ₩20,569 | ₩21,236 | ₩20,275 | ₩20,622 | +0.26% | 1208.1만 |
|---|
| 2026.06.12 | ₩17,332 | ₩17,913 | ₩17,072 | ₩17,365 | +0.19% | 397.2만 |
|---|
| 2026.06.11 | ₩17,045 | ₩17,946 | ₩16,698 | ₩17,699 | +3.84% | 599.5만 |
|---|
| 2026.06.10 | ₩16,778 | ₩17,452 | ₩16,498 | ₩16,671 | -0.64% | 493.3만 |
|---|
| 2026.06.09 | ₩17,486 | ₩17,672 | ₩16,291 | ₩17,232 | -1.45% | 731.4만 |
|---|
| 2026.06.08 | ₩17,886 | ₩18,246 | ₩17,659 | ₩17,779 | -0.60% | 666.6만 |
|---|
| 2026.06.05 | ₩17,753 | ₩17,993 | ₩14,863 | ₩15,684 | -11.65% | 2645.5만 |
|---|
| 2026.06.04 | ₩19,968 | ₩20,702 | ₩19,715 | ₩20,262 | +1.47% | 663만 |
|---|
| 2026.06.03 | ₩22,438 | ₩22,691 | ₩20,709 | ₩20,863 | -7.02% | 665.8만 |
|---|
| 2026.06.02 | ₩25,241 | ₩25,341 | ₩22,798 | ₩23,559 | -6.66% | 811.4만 |
|---|
| 2026.06.01 | ₩25,161 | ₩26,062 | ₩24,707 | ₩25,961 | +3.18% | 596.3만 |
|---|
| 2026.05.29 | ₩25,721 | ₩27,029 | ₩25,201 | ₩26,295 | +2.23% | 443.4만 |
|---|
| 2026.05.28 | ₩25,414 | ₩26,616 | ₩24,920 | ₩26,242 | +3.26% | 632.7만 |
|---|
| 2026.05.27 | ₩27,670 | ₩27,957 | ₩26,989 | ₩27,336 | -1.21% | 325만 |
|---|
| 2026.05.26 | ₩29,005 | ₩29,699 | ₩27,363 | ₩27,817 | -4.10% | 448.3만 |
|---|
| 2026.05.22 | ₩29,459 | ₩29,565 | ₩27,463 | ₩27,670 | -6.07% | 413.8만 |
|---|
| 2026.05.21 | ₩29,232 | ₩30,233 | ₩28,805 | ₩29,886 | +2.24% | 255.4만 |
|---|
| 2026.05.20 | ₩29,459 | ₩30,099 | ₩29,098 | ₩29,806 | +1.18% | 245.4만 |
|---|
| 2026.05.19 | ₩28,965 | ₩29,495 | ₩28,604 | ₩29,138 | +0.60% | 249.7만 |
|---|
| 2026.05.18 | ₩29,979 | ₩30,006 | ₩28,130 | ₩29,485 | -1.65% | 657.9만 |
|---|
| 2026.05.15 | ₩33,129 | ₩33,129 | ₩31,794 | ₩32,368 | -2.30% | 417.1만 |
|---|
| 2026.05.14 | ₩33,570 | ₩35,412 | ₩33,109 | ₩34,744 | +3.50% | 474.9만 |
|---|
| 2026.05.13 | ₩34,144 | ₩34,290 | ₩32,742 | ₩33,410 | -2.15% | 353.2만 |
|---|
| 2026.05.12 | ₩34,277 | ₩34,404 | ₩33,410 | ₩34,344 | +0.19% | 351.5만 |
|---|
| 2026.05.11 | ₩35,679 | ₩36,226 | ₩34,918 | ₩36,066 | +1.08% | 409.5만 |
|---|
| 2026.05.08 | ₩34,050 | ₩35,559 | ₩33,903 | ₩35,385 | +3.92% | 318.7만 |
|---|
| 2026.05.07 | ₩35,665 | ₩35,665 | ₩34,184 | ₩34,758 | -2.54% | 380.2만 |
|---|
| 2026.05.06 | ₩37,587 | ₩37,708 | ₩36,092 | ₩36,466 | -2.98% | 367.6만 |
|---|
| 2026.05.05 | ₩37,881 | ₩38,148 | ₩36,827 | ₩37,214 | -1.76% | 315.8만 |
|---|
| 2026.05.04 | ₩36,226 | ₩37,614 | ₩35,852 | ₩36,720 | +1.36% | 450.9만 |
|---|
| 2026.05.01 | ₩35,332 | ₩35,932 | ₩35,025 | ₩35,211 | -0.34% | 246.6만 |
|---|
| 2026.04.30 | ₩33,743 | ₩34,264 | ₩33,436 | ₩33,850 | +0.32% | 260.2만 |
|---|
| 2026.04.29 | ₩35,305 | ₩35,332 | ₩32,569 | ₩32,982 | -6.58% | 397.3만 |
|---|
| 2026.04.28 | ₩34,170 | ₩35,265 | ₩33,850 | ₩35,131 | +2.81% | 306.4만 |
|---|
| 2026.04.27 | ₩35,572 | ₩36,079 | ₩34,024 | ₩34,758 | -2.29% | 343.7만 |
|---|
| 2026.04.24 | ₩35,972 | ₩36,106 | ₩35,185 | ₩35,825 | -0.41% | 337.5만 |
|---|
| 2026.04.23 | ₩35,959 | ₩36,613 | ₩34,642 | ₩35,625 | -0.93% | 525.8만 |
|---|
| 2026.04.22 | ₩38,869 | ₩39,243 | ₩37,981 | ₩38,388 | -1.24% | 583.3만 |
|---|
| 2026.04.21 | ₩35,692 | ₩36,413 | ₩34,931 | ₩35,372 | -0.90% | 493.3만 |
|---|
| 2026.04.20 | ₩35,952 | ₩36,813 | ₩34,638 | ₩36,453 | +1.39% | 693만 |
|---|
| 2026.04.17 | ₩38,949 | ₩40,871 | ₩38,464 | ₩39,656 | +1.82% | 1002.2만 |
|---|
| 2026.04.16 | ₩37,134 | ₩37,481 | ₩35,025 | ₩37,441 | +0.83% | 703.4만 |
|---|
| 2026.04.15 | ₩36,626 | ₩38,322 | ₩36,132 | ₩37,948 | +3.61% | 511.4만 |
|---|
| 2026.04.14 | ₩37,948 | ₩39,263 | ₩35,772 | ₩36,039 | -5.03% | 888.7만 |
|---|
| 2026.04.13 | ₩32,449 | ₩34,664 | ₩31,968 | ₩34,531 | +6.42% | 544.1만 |
|---|
| 2026.04.10 | ₩33,303 | ₩34,397 | ₩32,876 | ₩34,250 | +2.85% | 593.7만 |
|---|
| 2026.04.09 | ₩31,968 | ₩33,543 | ₩31,341 | ₩33,156 | +3.72% | 503.6만 |
|---|
| 2026.04.08 | ₩34,411 | ₩34,571 | ₩32,248 | ₩32,969 | -4.19% | 651.9만 |
|---|
| 2026.04.07 | ₩29,325 | ₩30,233 | ₩28,578 | ₩30,139 | +2.78% | 683.5만 |
|---|
| 2026.04.06 | ₩31,127 | ₩31,848 | ₩30,526 | ₩31,114 | -0.04% | 506.1만 |
|---|
| 2026.04.02 | ₩27,830 | ₩29,165 | ₩27,403 | ₩28,898 | +3.84% | 526.1만 |
|---|
| 2026.04.01 | ₩30,880 | ₩31,888 | ₩30,153 | ₩31,114 | +0.76% | 483.5만 |
|---|
| 2026.03.31 | ₩28,765 | ₩30,566 | ₩28,177 | ₩29,832 | +3.71% | 768.8만 |
|---|
| 2026.03.30 | ₩29,125 | ₩29,379 | ₩27,510 | ₩27,777 | -4.63% | 504.1만 |
|---|
| 2026.03.27 | ₩27,043 | ₩27,456 | ₩26,335 | ₩26,909 | -0.49% | 505.9만 |
|---|
| 2026.03.26 | ₩29,392 | ₩29,912 | ₩28,117 | ₩28,564 | -2.82% | 737.9만 |
|---|
| 2026.03.25 | ₩32,649 | ₩33,143 | ₩31,634 | ₩32,342 | -0.94% | 508.3만 |
|---|
| 2026.03.24 | ₩31,728 | ₩32,075 | ₩30,313 | ₩30,700 | -3.24% | 610.7만 |
|---|
| 2026.03.23 | ₩31,741 | ₩33,042 | ₩30,780 | ₩31,875 | +0.42% | 1012.1만 |
|---|
| 2026.03.20 | ₩31,634 | ₩31,700 | ₩30,727 | ₩31,247 | -1.22% | 484.1만 |
|---|
| 2026.03.19 | ₩31,087 | ₩32,021 | ₩30,273 | ₩31,528 | +1.42% | 792.1만 |
|---|
| 2026.03.18 | ₩34,611 | ₩34,798 | ₩32,355 | ₩32,929 | -4.86% | 1117.1만 |
|---|
| 2026.03.17 | ₩37,307 | ₩38,588 | ₩36,773 | ₩37,307 | 0.00% | 718.7만 |
|---|
| 2026.03.16 | ₩36,132 | ₩38,155 | ₩35,425 | ₩37,667 | +4.25% | 1120만 |
|---|
| 2026.03.13 | ₩33,356 | ₩34,197 | ₩30,580 | ₩30,927 | -7.28% | 988.1만 |
|---|
| 2026.03.12 | ₩29,659 | ₩30,807 | ₩29,085 | ₩30,046 | +1.31% | 703.5만 |
|---|
| 2026.03.11 | ₩29,399 | ₩30,553 | ₩28,938 | ₩30,246 | +2.88% | 595.4만 |
|---|
| 2026.03.10 | ₩29,632 | ₩30,647 | ₩28,283 | ₩29,138 | -1.67% | 716.8만 |
|---|
| 2026.03.09 | ₩28,498 | ₩29,599 | ₩28,244 | ₩29,058 | +1.97% | 526.3만 |
|---|
| 2026.03.06 | ₩28,377 | ₩28,538 | ₩26,762 | ₩27,496 | -3.10% | 980.9만 |
|---|
| 2026.03.05 | ₩31,621 | ₩32,101 | ₩29,645 | ₩30,914 | -2.24% | 1001.1만 |
|---|
| 2026.03.04 | ₩30,727 | ₩34,130 | ₩30,273 | ₩32,742 | +6.56% | 1444.1만 |
|---|
| 2026.03.03 | ₩27,270 | ₩28,845 | ₩26,349 | ₩27,830 | +2.06% | 724.6만 |
|---|
| 2026.03.02 | ₩26,482 | ₩30,994 | ₩26,415 | ₩29,579 | +11.69% | 943.6만 |
|---|
| 2026.02.27 | ₩27,230 | ₩27,470 | ₩25,948 | ₩26,389 | -3.09% | 555.3만 |
|---|
| 2026.02.26 | ₩30,753 | ₩31,034 | ₩27,950 | ₩29,405 | -4.38% | 622.3만 |
|---|
| 2026.02.25 | ₩28,164 | ₩31,221 | ₩27,924 | ₩31,034 | +10.19% | 905.6만 |
|---|
| 2026.02.24 | ₩23,826 | ₩25,267 | ₩23,599 | ₩25,067 | +5.21% | 467.5만 |
|---|
| 2026.02.23 | ₩26,729 | ₩26,816 | ₩24,426 | ₩25,121 | -6.02% | 569.3만 |
|---|
| 2026.02.20 | ₩27,363 | ₩28,618 | ₩27,256 | ₩28,271 | +3.32% | 600만 |
|---|
| 2026.02.19 | ₩26,976 | ₩27,763 | ₩26,442 | ₩27,670 | +2.57% | 569.9만 |
|---|
| 2026.02.18 | ₩28,124 | ₩29,525 | ₩26,956 | ₩27,416 | -2.52% | 511.7만 |
|---|
| 2026.02.17 | ₩28,858 | ₩29,686 | ₩27,416 | ₩29,098 | +0.83% | 578.1만 |
|---|
| 2026.02.13 | ₩28,644 | ₩31,394 | ₩28,351 | ₩30,593 | +6.80% | 673.1만 |
|---|
| 2026.02.12 | ₩29,018 | ₩29,258 | ₩26,429 | ₩26,936 | -7.18% | 565.7만 |
|---|
| 2026.02.11 | ₩29,058 | ₩29,325 | ₩26,509 | ₩28,084 | -3.35% | 853.6만 |
|---|
| 2026.02.10 | ₩30,286 | ₩30,914 | ₩29,098 | ₩29,819 | -1.54% | 797.6만 |
|---|
| 2026.02.09 | ₩30,273 | ₩34,077 | ₩29,899 | ₩33,396 | +10.32% | 790만 |
|---|
| 2026.02.06 | ₩28,431 | ₩32,368 | ₩28,337 | ₩31,261 | +9.95% | 1475.7만 |
|---|
| 2026.02.05 | ₩32,996 | ₩33,970 | ₩24,613 | ₩25,841 | -21.68% | 2507.6만 |
|---|
| 2026.02.04 | ₩37,254 | ₩38,108 | ₩32,809 | ₩36,079 | -3.15% | 1315.6만 |
|---|
| 2026.02.03 | ₩41,098 | ₩42,046 | ₩34,037 | ₩40,711 | -0.94% | 1462.2만 |
|---|
| 2026.02.02 | ₩41,512 | ₩44,875 | ₩41,131 | ₩41,552 | +0.10% | 1417.2만 |
|---|
| 2026.01.30 | ₩58,944 | ₩60,372 | ₩54,779 | ₩56,555 | -4.05% | 672.9만 |
|---|
| 2026.01.29 | ₩67,700 | ₩68,074 | ₩59,892 | ₩62,174 | -8.16% | 782.3만 |
|---|
| 2026.01.28 | ₩73,093 | ₩73,733 | ₩70,997 | ₩72,492 | -0.82% | 341.6만 |
|---|
| 2026.01.27 | ₩68,528 | ₩73,279 | ₩67,580 | ₩72,946 | +6.45% | 429.9만 |
|---|
| 2026.01.26 | ₩66,739 | ₩69,676 | ₩66,192 | ₩67,366 | +0.94% | 356.9만 |
|---|
| 2026.01.23 | ₩69,128 | ₩72,972 | ₩66,966 | ₩69,235 | +0.15% | 411.5만 |
|---|
| 2026.01.22 | ₩70,757 | ₩71,117 | ₩67,553 | ₩69,248 | -2.13% | 455.5만 |
|---|
| 2026.01.21 | ₩70,944 | ₩75,513 | ₩65,685 | ₩73,760 | +3.97% | 743.8만 |
|---|
| 2026.01.20 | ₩75,936 | ₩76,777 | ₩71,211 | ₩72,439 | -4.61% | 782만 |
|---|
| 2026.01.16 | ₩89,404 | ₩89,697 | ₩85,946 | ₩88,136 | -1.42% | 289.3만 |
|---|
| 2026.01.15 | ₩92,874 | ₩93,114 | ₩87,335 | ₩87,922 | -5.33% | 537만 |
|---|
| 2026.01.14 | ₩90,204 | ₩94,849 | ₩89,657 | ₩93,608 | +3.77% | 715.6만 |
|---|
| 2026.01.13 | ₩81,528 | ₩85,025 | ₩80,354 | ₩84,118 | +3.18% | 427만 |
|---|
| 2026.01.12 | ₩77,244 | ₩81,048 | ₩77,070 | ₩78,779 | +1.99% | 334.4만 |
|---|
| 2026.01.09 | ₩78,392 | ₩81,041 | ₩76,363 | ₩77,224 | -1.49% | 334.1만 |
|---|
| 2026.01.08 | ₩77,351 | ₩80,794 | ₩76,082 | ₩79,112 | +2.28% | 377.7만 |
|---|
| 2026.01.07 | ₩83,691 | ₩84,345 | ₩79,953 | ₩80,687 | -3.59% | 431.8만 |
|---|
| 2026.01.06 | ₩90,204 | ₩90,298 | ₩83,370 | ₩86,574 | -4.02% | 630만 |
|---|
| 2026.01.05 | ₩82,196 | ₩88,095 | ₩81,168 | ₩86,867 | +5.68% | 747.6만 |
|---|
| 2026.01.02 | ₩76,176 | ₩82,156 | ₩75,523 | ₩80,567 | +5.76% | 899.2만 |
|---|
| 2025.12.31 | ₩74,975 | ₩75,135 | ₩72,385 | ₩73,012 | -2.62% | 261.5만 |
|---|
| 2025.12.30 | ₩72,986 | ₩74,988 | ₩71,771 | ₩72,385 | -0.82% | 437.3만 |
|---|
| 2025.12.29 | ₩70,984 | ₩72,775 | ₩70,249 | ₩70,944 | -0.06% | 574만 |
|---|
| 2025.12.26 | ₩73,573 | ₩73,747 | ₩69,435 | ₩71,251 | -3.16% | 431.1만 |
|---|
| 2025.12.24 | ₩71,144 | ₩72,439 | ₩69,088 | ₩71,704 | +0.79% | 353.6만 |
|---|
| 2025.12.23 | ₩71,865 | ₩74,160 | ₩69,782 | ₩73,346 | +2.06% | 463.6만 |
|---|
| 2025.12.22 | ₩77,918 | ₩78,605 | ₩73,050 | ₩73,613 | -5.52% | 503.2만 |
|---|
| 2025.12.19 | ₩72,999 | ₩75,695 | ₩71,985 | ₩74,721 | +2.36% | 637.3만 |
|---|
| 2025.12.18 | ₩73,266 | ₩74,889 | ₩64,529 | ₩64,777 | -11.59% | 956.4만 |
|---|
| 2025.12.17 | ₩72,479 | ₩76,923 | ₩65,124 | ₩66,565 | -8.16% | 1049.5만 |
|---|
| 2025.12.16 | ₩72,078 | ₩74,297 | ₩71,114 | ₩72,946 | +1.20% | 557만 |
|---|
| 2025.12.15 | ₩82,676 | ₩83,504 | ₩70,383 | ₩72,065 | -12.83% | 845.2만 |
|---|
| 2025.12.12 | ₩88,202 | ₩89,417 | ₩78,285 | ₩80,100 | -9.19% | 752.5만 |
|---|
| 2025.12.11 | ₩85,946 | ₩88,763 | ₩83,601 | ₩88,069 | +2.47% | 654.5만 |
|---|
| 2025.12.10 | ₩93,942 | ₩100,989 | ₩92,647 | ₩95,730 | +1.90% | 851.9만 |
|---|
| 2025.12.09 | ₩82,423 | ₩97,973 | ₩81,822 | ₩94,142 | +14.22% | 866.6만 |
|---|
| 2025.12.08 | ₩84,438 | ₩85,960 | ₩80,821 | ₩83,918 | -0.62% | 541.1만 |
|---|
| 2025.12.05 | ₩82,276 | ₩85,346 | ₩76,002 | ₩78,005 | -5.19% | 821.9만 |
|---|
| 2025.12.04 | ₩86,988 | ₩89,137 | ₩80,581 | ₩84,438 | -2.93% | 776.6만 |
|---|
| 2025.12.03 | ₩81,141 | ₩85,479 | ₩80,140 | ₩84,518 | +4.16% | 864.6만 |
|---|
| 2025.12.02 | ₩70,543 | ₩78,779 | ₩70,076 | ₩76,229 | +8.06% | 725.8만 |
|---|
| 2025.12.01 | ₩69,008 | ₩69,829 | ₩63,682 | ₩65,644 | -4.87% | 969.9만 |
|---|
| 2025.11.28 | ₩83,571 | ₩84,064 | ₩79,459 | ₩80,647 | -3.50% | 400만 |
|---|
| 2025.11.26 | ₩75,522 | ₩81,235 | ₩73,813 | ₩80,234 | +6.24% | 591.2만 |
|---|
| 2025.11.25 | ₩74,267 | ₩76,817 | ₩71,331 | ₩75,348 | +1.46% | 586.7만 |
|---|
| 2025.11.24 | ₩69,208 | ₩78,392 | ₩68,474 | ₩77,804 | +12.42% | 797.8만 |
|---|
| 2025.11.21 | ₩65,738 | ₩69,929 | ₩63,226 | ₩66,285 | +0.83% | 1202만 |
|---|
| 2025.11.20 | ₩80,367 | ₩80,908 | ₩68,795 | ₩71,117 | -11.51% | 1210.8만 |
|---|
| 2025.11.19 | ₩81,662 | ₩86,025 | ₩72,786 | ₩76,897 | -5.84% | 1303.8만 |
|---|
| 2025.11.18 | ₩83,477 | ₩89,548 | ₩82,062 | ₩86,894 | +4.09% | 762.2만 |
|---|
| 2025.11.17 | ₩86,881 | ₩92,100 | ₩77,791 | ₩80,514 | -7.33% | 1041.2만 |
|---|
| 2025.11.14 | ₩87,829 | ₩94,903 | ₩86,200 | ₩88,202 | +0.43% | 920만 |
|---|
| 2025.11.13 | ₩106,195 | ₩108,865 | ₩88,830 | ₩89,671 | -15.56% | 913.2만 |
|---|
| 2025.11.12 | ₩114,791 | ₩115,125 | ₩102,551 | ₩105,448 | -8.14% | 680.6만 |
|---|
| 2025.11.11 | ₩113,056 | ₩114,791 | ₩106,008 | ₩106,756 | -5.57% | 485.8만 |
|---|
| 2025.11.10 | ₩117,914 | ₩117,968 | ₩111,191 | ₩115,418 | -2.12% | 598.8만 |
|---|
| 2025.11.07 | ₩94,863 | ₩109,532 | ₩92,514 | ₩108,971 | +14.87% | 764.2만 |
|---|
| 2025.11.06 | ₩103,072 | ₩103,379 | ₩95,737 | ₩99,481 | -3.48% | 723.6만 |
|---|
| 2025.11.05 | ₩102,378 | ₩110,627 | ₩100,937 | ₩108,911 | +6.38% | 770.6만 |
|---|
| 2025.11.04 | ₩113,456 | ₩119,903 | ₩89,444 | ₩94,663 | -16.56% | 1936.7만 |
|---|
| 2025.11.03 | ₩130,154 | ₩131,369 | ₩117,741 | ₩119,690 | -8.04% | 882.6만 |
|---|
| 2025.10.31 | ₩140,045 | ₩143,502 | ₩136,415 | ₩142,261 | +1.58% | 457.8만 |
|---|
| 2025.10.30 | ₩137,829 | ₩138,070 | ₩127,672 | ₩128,419 | -6.83% | 790.1만 |
|---|
| 2025.10.29 | ₩153,807 | ₩154,381 | ₩139,618 | ₩144,663 | -5.94% | 588.1만 |
|---|
| 2025.10.28 | ₩163,951 | ₩166,471 | ₩154,020 | ₩155,075 | -5.41% | 524.1만 |
|---|
| 2025.10.27 | ₩165,513 | ₩171,119 | ₩162,509 | ₩167,902 | +1.44% | 575.2만 |
|---|
| 2025.10.24 | ₩150,950 | ₩151,271 | ₩143,275 | ₩148,040 | -1.93% | 623만 |
|---|
| 2025.10.23 | ₩141,553 | ₩148,121 | ₩138,804 | ₩142,768 | +0.86% | 628.9만 |
|---|
| 2025.10.22 | ₩142,715 | ₩144,557 | ₩136,895 | ₩138,884 | -2.68% | 795.7만 |
|---|
| 2025.10.21 | ₩145,224 | ₩162,966 | ₩142,728 | ₩154,314 | +6.26% | 956.3만 |
|---|
| 2025.10.20 | ₩156,089 | ₩157,878 | ₩148,267 | ₩152,886 | -2.05% | 534.4만 |
|---|
| 2025.10.17 | ₩137,723 | ₩142,968 | ₩132,740 | ₩141,393 | +2.67% | 875.8만 |
|---|
| 2025.10.16 | ₩158,652 | ₩160,307 | ₩143,262 | ₩144,690 | -8.80% | 803.1만 |
|---|
| 2025.10.15 | ₩161,949 | ₩163,991 | ₩149,589 | ₩154,087 | -4.85% | 648.3만 |
|---|
| 2025.10.14 | ₩150,990 | ₩168,836 | ₩146,826 | ₩163,938 | +8.57% | 1178.5만 |
|---|
| 2025.10.13 | ₩164,245 | ₩177,940 | ₩162,485 | ₩176,525 | +7.48% | 713.4만 |
|---|
| 2025.10.10 | ₩187,844 | ₩190,305 | ₩152,165 | ₩155,969 | -16.97% | 1372.6만 |
|---|