시장 데이터를 불러오는 중
전체 종목
VanEck Ethereum ETF 과거 주가
VanEck Ethereum ETF · ETHV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Ethereum ETF · ETHV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,880 | ₩48,906 | ₩48,477 | ₩48,491 | -0.80% | 2.7만 |
| 2026.10.08 | ₩49,658 | ₩49,658 | ₩47,120 | ₩48,236 | -2.86% | 3만 |
| 2026.10.07 | ₩50,127 | ₩50,422 | ₩49,738 | ₩50,328 | +0.40% | 1.9만 |
| 2026.10.06 | ₩53,158 | ₩53,353 | ₩52,649 | ₩52,769 | -0.73% | 1.3만 |
| 2026.10.05 | ₩53,172 | ₩53,480 | ₩52,642 | ₩53,105 | -0.13% | 3.6만 |
| 2026.10.02 | ₩53,869 | ₩54,299 | ₩52,079 | ₩52,252 | -3.00% | 3.6만 |
| 2026.10.01 | ₩52,555 | ₩53,125 | ₩52,407 | ₩52,890 | +0.64% | 1.6만 |
| 2026.09.30 | ₩53,319 | ₩53,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,260 |
| -1.99% |
| 7.7만 |
| 2026.09.29 | ₩53,628 | ₩53,628 | ₩52,313 | ₩52,662 | -1.80% | 2.8만 |
|---|
| 2026.09.28 | ₩52,689 | ₩53,246 | ₩52,018 | ₩52,354 | -0.64% | 4.1만 |
|---|
| 2026.09.25 | ₩52,904 | ₩53,132 | ₩52,313 | ₩52,796 | -0.20% | 8.5만 |
|---|
| 2026.09.24 | ₩52,166 | ₩52,984 | ₩51,911 | ₩52,796 | +1.21% | 12.1만 |
|---|
| 2026.09.23 | ₩53,279 | ₩53,346 | ₩51,741 | ₩52,488 | -1.49% | 6.9만 |
|---|
| 2026.09.22 | ₩53,749 | ₩54,124 | ₩53,279 | ₩53,950 | +0.37% | 7.8만 |
|---|
| 2026.09.21 | ₩53,641 | ₩54,312 | ₩53,172 | ₩54,130 | +0.91% | 3.3만 |
|---|
| 2026.09.18 | ₩49,067 | ₩51,871 | ₩49,067 | ₩51,790 | +5.55% | 8.5만 |
|---|
| 2026.09.17 | ₩47,994 | ₩48,598 | ₩47,873 | ₩47,994 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩46,988 | ₩47,297 | ₩46,452 | ₩47,176 | +0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩48,584 | ₩48,584 | ₩46,210 | ₩47,324 | -2.60% | 14.1만 |
|---|
| 2026.09.14 | ₩49,094 | ₩49,886 | ₩48,933 | ₩49,845 | +1.53% | 17.3만 |
|---|
| 2026.09.11 | ₩48,920 | ₩52,233 | ₩48,920 | ₩49,792 | +1.78% | 23.5만 |
|---|
| 2026.09.10 | ₩47,739 | ₩48,491 | ₩47,632 | ₩48,249 | +1.07% | 2.7만 |
|---|
| 2026.09.09 | ₩49,349 | ₩49,349 | ₩48,276 | ₩48,276 | -2.17% | 4.1만 |
|---|
| 2026.09.08 | ₩48,370 | ₩49,108 | ₩47,853 | ₩48,625 | +0.53% | 10.6만 |
|---|
| 2026.09.04 | ₩48,034 | ₩48,303 | ₩47,739 | ₩48,169 | +0.28% | 5.3만 |
|---|
| 2026.09.03 | ₩47,672 | ₩49,443 | ₩47,672 | ₩49,389 | +3.60% | 5.8만 |
|---|
| 2026.09.02 | ₩47,027 | ₩47,350 | ₩46,492 | ₩46,867 | -0.34% | 6.8만 |
|---|
| 2026.09.01 | ₩47,981 | ₩48,115 | ₩46,747 | ₩47,364 | -1.29% | 10.1만 |
|---|
| 2026.08.31 | ₩47,967 | ₩48,759 | ₩47,780 | ₩48,678 | +1.48% | 3.6만 |
|---|
| 2026.08.28 | ₩49,161 | ₩49,336 | ₩47,189 | ₩47,780 | -2.81% | 7.5만 |
|---|
| 2026.08.27 | ₩48,893 | ₩49,671 | ₩48,719 | ₩49,000 | +0.22% | 5.9만 |
|---|
| 2026.08.26 | ₩48,142 | ₩48,692 | ₩47,753 | ₩48,437 | +0.61% | 4.2만 |
|---|
| 2026.08.25 | ₩48,142 | ₩48,745 | ₩48,088 | ₩48,276 | +0.28% | 1.7만 |
|---|
| 2026.08.24 | ₩49,108 | ₩49,631 | ₩48,155 | ₩48,450 | -1.34% | 4.6만 |
|---|
| 2026.08.21 | ₩46,800 | ₩47,417 | ₩46,519 | ₩47,297 | +1.06% | 5.8만 |
|---|
| 2026.08.20 | ₩44,802 | ₩46,009 | ₩44,292 | ₩45,580 | +1.74% | 3.1만 |
|---|
| 2026.08.19 | ₩37,988 | ₩41,314 | ₩37,860 | ₩41,193 | +8.44% | 6.5만 |
|---|
| 2026.08.18 | ₩37,183 | ₩37,666 | ₩37,183 | ₩37,464 | +0.76% | 2.7만 |
|---|
| 2026.08.17 | ₩37,156 | ₩37,491 | ₩37,156 | ₩37,384 | +0.61% | 3.6만 |
|---|
| 2026.08.14 | ₩36,619 | ₩36,982 | ₩36,552 | ₩36,821 | +0.55% | 1.5만 |
|---|
| 2026.08.13 | ₩37,022 | ₩37,129 | ₩36,606 | ₩36,982 | -0.11% | 1만 |
|---|
| 2026.08.12 | ₩37,371 | ₩37,384 | ₩36,774 | ₩36,780 | -1.58% | 5.7만 |
|---|
| 2026.08.11 | ₩36,983 | ₩36,983 | ₩36,365 | ₩36,847 | -0.37% | 5.7천 |
|---|
| 2026.08.10 | ₩37,344 | ₩37,371 | ₩36,646 | ₩36,807 | -1.44% | 8만 |
|---|
| 2026.08.07 | ₩37,827 | ₩37,921 | ₩37,384 | ₩37,639 | -0.50% | 2.3만 |
|---|
| 2026.08.06 | ₩37,143 | ₩37,585 | ₩37,143 | ₩37,397 | +0.69% | 3.7만 |
|---|
| 2026.08.05 | ₩36,579 | ₩37,733 | ₩36,351 | ₩37,532 | +2.60% | 6만 |
|---|
| 2026.08.04 | ₩36,673 | ₩36,834 | ₩36,391 | ₩36,780 | +0.29% | 4.7만 |
|---|
| 2026.08.03 | ₩36,110 | ₩36,713 | ₩36,069 | ₩36,606 | +1.37% | 2.8만 |
|---|
| 2026.07.31 | ₩36,888 | ₩36,888 | ₩36,244 | ₩36,579 | -0.84% | 5.7만 |
|---|
| 2026.07.30 | ₩37,847 | ₩37,894 | ₩37,572 | ₩37,692 | -0.41% | 1.3만 |
|---|
| 2026.07.29 | ₩37,397 | ₩37,773 | ₩37,008 | ₩37,008 | -1.04% | 1.3만 |
|---|
| 2026.07.28 | ₩36,861 | ₩37,666 | ₩36,512 | ₩37,666 | +2.18% | 6.8천 |
|---|
| 2026.07.27 | ₩38,538 | ₩38,725 | ₩37,760 | ₩38,175 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩36,485 | ₩36,579 | ₩36,324 | ₩36,487 | +0.00% | 5.3천 |
|---|
| 2026.07.23 | ₩37,210 | ₩37,263 | ₩36,673 | ₩36,680 | -1.42% | 5천 |
|---|
| 2026.07.22 | ₩37,625 | ₩38,283 | ₩37,625 | ₩37,719 | +0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩37,827 | ₩38,014 | ₩37,525 | ₩37,666 | -0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩36,499 | ₩37,585 | ₩36,499 | ₩37,223 | +1.98% | 3.1만 |
|---|
| 2026.07.17 | ₩35,546 | ₩36,217 | ₩35,439 | ₩36,163 | +1.74% | 1.9만 |
|---|
| 2026.07.16 | ₩36,888 | ₩37,022 | ₩36,552 | ₩36,740 | -0.40% | 2.1만 |
|---|
| 2026.07.15 | ₩38,055 | ₩38,055 | ₩37,451 | ₩37,652 | -1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩36,821 | ₩36,955 | ₩36,445 | ₩36,780 | -0.11% | 3.9만 |
|---|
| 2026.07.13 | ₩34,634 | ₩34,909 | ₩34,339 | ₩34,782 | +0.43% | 2.2만 |
|---|
| 2026.07.10 | ₩35,171 | ₩35,304 | ₩34,809 | ₩35,090 | -0.23% | 3.3만 |
|---|
| 2026.07.09 | ₩34,084 | ₩34,299 | ₩33,943 | ₩34,259 | +0.51% | 2.6만 |
|---|
| 2026.07.08 | ₩34,098 | ₩34,218 | ₩33,554 | ₩34,084 | -0.04% | 4.5만 |
|---|
| 2026.07.07 | ₩34,715 | ₩35,466 | ₩34,500 | ₩35,090 | +1.08% | 4.5만 |
|---|
| 2026.07.06 | ₩33,990 | ₩35,305 | ₩33,910 | ₩35,104 | +3.28% | 5만 |
|---|
| 2026.07.02 | ₩32,984 | ₩33,642 | ₩32,984 | ₩33,293 | +0.94% | 7.3만 |
|---|
| 2026.07.01 | ₩30,878 | ₩31,844 | ₩30,878 | ₩31,656 | +2.52% | 1.9만 |
|---|
| 2026.06.30 | ₩30,516 | ₩30,959 | ₩30,402 | ₩30,919 | +1.32% | 3.2만 |
|---|
| 2026.06.29 | ₩30,811 | ₩31,978 | ₩30,516 | ₩31,844 | +3.35% | 3.6만 |
|---|
| 2026.06.26 | ₩30,047 | ₩31,187 | ₩30,047 | ₩30,865 | +2.72% | 3.7만 |
|---|
| 2026.06.25 | ₩31,965 | ₩32,019 | ₩30,060 | ₩30,530 | -4.49% | 7.5만 |
|---|
| 2026.06.24 | ₩32,367 | ₩32,542 | ₩30,436 | ₩31,026 | -4.14% | 4.8만 |
|---|
| 2026.06.23 | ₩32,260 | ₩32,770 | ₩32,260 | ₩32,528 | +0.83% | 3.8만 |
|---|
| 2026.06.22 | ₩34,567 | ₩34,835 | ₩33,883 | ₩33,963 | -1.75% | 3.1만 |
|---|
| 2026.06.18 | ₩34,285 | ₩34,285 | ₩32,796 | ₩33,440 | -2.46% | 2.6만 |
|---|
| 2026.06.17 | ₩34,473 | ₩35,077 | ₩33,923 | ₩34,004 | -1.36% | 2.6만 |
|---|
| 2026.06.16 | ₩35,291 | ₩35,412 | ₩34,762 | ₩35,198 | -0.27% | 1.9만 |
|---|
| 2026.06.15 | ₩35,694 | ₩36,177 | ₩35,481 | ₩35,654 | -0.11% | 7.2만 |
|---|
| 2026.06.12 | ₩32,649 | ₩33,054 | ₩32,434 | ₩32,649 | 0.00% | 5.9만 |
|---|
| 2026.06.11 | ₩32,314 | ₩33,092 | ₩32,032 | ₩32,931 | +1.91% | 3.6만 |
|---|
| 2026.06.10 | ₩32,086 | ₩32,662 | ₩31,804 | ₩31,951 | -0.42% | 5.4만 |
|---|
| 2026.06.09 | ₩32,776 | ₩32,837 | ₩31,663 | ₩32,448 | -1.00% | 10.2만 |
|---|
| 2026.06.08 | ₩33,065 | ₩33,387 | ₩32,890 | ₩33,038 | -0.08% | 5.2만 |
|---|
| 2026.06.05 | ₩32,662 | ₩32,877 | ₩30,275 | ₩30,852 | -5.54% | 20.5만 |
|---|
| 2026.06.04 | ₩34,513 | ₩35,130 | ₩34,406 | ₩34,822 | +0.89% | 8만 |
|---|
| 2026.06.03 | ₩36,566 | ₩36,747 | ₩35,177 | ₩35,291 | -3.48% | 7.1만 |
|---|
| 2026.06.02 | ₩38,739 | ₩38,772 | ₩36,888 | ₩37,424 | -3.39% | 9.6만 |
|---|
| 2026.06.01 | ₩38,685 | ₩39,289 | ₩38,363 | ₩39,235 | +1.42% | 8.3만 |
|---|
| 2026.05.29 | ₩39,074 | ₩40,040 | ₩38,739 | ₩39,530 | +1.17% | 7.7만 |
|---|
| 2026.05.28 | ₩38,886 | ₩39,705 | ₩38,524 | ₩39,423 | +1.38% | 15.9만 |
|---|
| 2026.05.27 | ₩40,496 | ₩40,658 | ₩40,120 | ₩40,268 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩41,422 | ₩41,918 | ₩40,375 | ₩40,590 | -2.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,703 | ₩41,757 | ₩40,389 | ₩40,483 | -2.93% | 5.1만 |
|---|
| 2026.05.21 | ₩41,542 | ₩42,186 | ₩41,301 | ₩41,958 | +1.00% | 3.2만 |
|---|
| 2026.05.20 | ₩41,529 | ₩42,092 | ₩41,529 | ₩41,891 | +0.87% | 2.1만 |
|---|
| 2026.05.19 | ₩41,314 | ₩41,623 | ₩41,247 | ₩41,381 | +0.16% | 3.7만 |
|---|
| 2026.05.18 | ₩42,012 | ₩42,012 | ₩40,751 | ₩41,596 | -0.99% | 6.1만 |
|---|
| 2026.05.15 | ₩44,064 | ₩44,064 | ₩43,232 | ₩43,568 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩44,346 | ₩45,499 | ₩44,077 | ₩45,043 | +1.57% | 13.5만 |
|---|
| 2026.05.13 | ₩44,721 | ₩44,721 | ₩43,863 | ₩44,252 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩44,782 | ₩44,829 | ₩44,238 | ₩44,775 | -0.01% | 8.3만 |
|---|
| 2026.05.11 | ₩45,647 | ₩45,969 | ₩45,231 | ₩45,861 | +0.47% | 10.1만 |
|---|
| 2026.05.08 | ₩44,560 | ₩45,513 | ₩44,507 | ₩45,405 | +1.90% | 5.1만 |
|---|
| 2026.05.07 | ₩45,593 | ₩45,593 | ₩44,802 | ₩45,003 | -1.29% | 11.2만 |
|---|
| 2026.05.06 | ₩46,720 | ₩46,814 | ₩45,861 | ₩46,022 | -1.49% | 2.1만 |
|---|
| 2026.05.05 | ₩46,908 | ₩47,069 | ₩46,291 | ₩46,532 | -0.80% | 4.3만 |
|---|
| 2026.05.04 | ₩45,861 | ₩46,693 | ₩45,727 | ₩46,237 | +0.82% | 9.7만 |
|---|
| 2026.05.01 | ₩45,298 | ₩45,633 | ₩45,151 | ₩45,191 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩44,279 | ₩44,587 | ₩44,077 | ₩44,373 | +0.21% | 2.9만 |
|---|
| 2026.04.29 | ₩45,258 | ₩45,258 | ₩43,541 | ₩43,729 | -3.38% | 5.7만 |
|---|
| 2026.04.28 | ₩44,507 | ₩45,164 | ₩44,453 | ₩45,151 | +1.45% | 2.2만 |
|---|
| 2026.04.27 | ₩45,432 | ₩45,540 | ₩44,453 | ₩44,869 | -1.24% | 4.9만 |
|---|
| 2026.04.24 | ₩45,607 | ₩45,687 | ₩45,157 | ₩45,513 | -0.21% | 2만 |
|---|
| 2026.04.23 | ₩45,620 | ₩45,904 | ₩44,882 | ₩45,405 | -0.47% | 4만 |
|---|
| 2026.04.22 | ₩47,283 | ₩47,552 | ₩46,800 | ₩47,028 | -0.54% | 6.3만 |
|---|
| 2026.04.21 | ₩45,311 | ₩45,741 | ₩44,936 | ₩45,070 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩45,499 | ₩45,955 | ₩44,798 | ₩45,794 | +0.65% | 4.7만 |
|---|
| 2026.04.17 | ₩47,189 | ₩48,316 | ₩46,935 | ₩47,699 | +1.08% | 13.8만 |
|---|
| 2026.04.16 | ₩46,130 | ₩46,331 | ₩44,855 | ₩46,304 | +0.38% | 11.1만 |
|---|
| 2026.04.15 | ₩45,741 | ₩46,800 | ₩45,459 | ₩46,619 | +1.92% | 5.1만 |
|---|
| 2026.04.14 | ₩46,613 | ₩47,417 | ₩45,352 | ₩45,419 | -2.56% | 13.5만 |
|---|
| 2026.04.13 | ₩43,071 | ₩44,493 | ₩42,843 | ₩44,413 | +3.11% | 10.9만 |
|---|
| 2026.04.10 | ₩43,595 | ₩44,292 | ₩43,353 | ₩44,212 | +1.42% | 10.4만 |
|---|
| 2026.04.09 | ₩42,709 | ₩43,729 | ₩42,334 | ₩43,501 | +1.85% | 7.5만 |
|---|
| 2026.04.08 | ₩44,319 | ₩44,373 | ₩42,897 | ₩43,387 | -2.10% | 8.6만 |
|---|
| 2026.04.07 | ₩40,885 | ₩41,462 | ₩40,429 | ₩41,435 | +1.35% | 136.3만 |
|---|
| 2026.04.06 | ₩42,039 | ₩42,535 | ₩41,703 | ₩42,052 | +0.03% | 22.3만 |
|---|
| 2026.04.02 | ₩39,785 | ₩40,684 | ₩39,557 | ₩40,523 | +1.85% | 13.8만 |
|---|
| 2026.04.01 | ₩41,851 | ₩42,528 | ₩41,381 | ₩41,998 | +0.35% | 5.9만 |
|---|
| 2026.03.31 | ₩40,322 | ₩41,582 | ₩40,000 | ₩41,113 | +1.96% | 7.4만 |
|---|
| 2026.03.30 | ₩40,630 | ₩40,778 | ₩39,503 | ₩39,678 | -2.34% | 12만 |
|---|
| 2026.03.27 | ₩39,141 | ₩39,342 | ₩38,631 | ₩39,034 | -0.27% | 5.1만 |
|---|
| 2026.03.26 | ₩40,684 | ₩41,019 | ₩39,879 | ₩40,147 | -1.32% | 7.9만 |
|---|
| 2026.03.25 | ₩42,857 | ₩43,313 | ₩42,280 | ₩42,588 | -0.63% | 8.1만 |
|---|
| 2026.03.24 | ₩42,199 | ₩42,249 | ₩41,261 | ₩41,475 | -1.72% | 4.7만 |
|---|
| 2026.03.23 | ₩42,186 | ₩42,897 | ₩41,588 | ₩42,240 | +0.13% | 11.1만 |
|---|
| 2026.03.20 | ₩42,119 | ₩42,119 | ₩41,515 | ₩41,851 | -0.64% | 9.4만 |
|---|
| 2026.03.19 | ₩41,743 | ₩42,253 | ₩41,207 | ₩41,998 | +0.61% | 17.3만 |
|---|
| 2026.03.18 | ₩43,943 | ₩43,984 | ₩42,521 | ₩42,843 | -2.50% | 35.7만 |
|---|
| 2026.03.17 | ₩45,526 | ₩46,264 | ₩45,258 | ₩45,526 | 0.00% | 11만 |
|---|
| 2026.03.16 | ₩44,748 | ₩46,022 | ₩44,292 | ₩45,768 | +2.28% | 16만 |
|---|
| 2026.03.13 | ₩42,843 | ₩43,353 | ₩41,046 | ₩41,247 | -3.73% | 20.7만 |
|---|
| 2026.03.12 | ₩40,389 | ₩41,086 | ₩40,040 | ₩40,630 | +0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩40,134 | ₩40,925 | ₩39,899 | ₩40,764 | +1.57% | 5.3만 |
|---|
| 2026.03.10 | ₩40,322 | ₩41,019 | ₩39,430 | ₩39,959 | -0.90% | 10.8만 |
|---|
| 2026.03.09 | ₩39,557 | ₩40,268 | ₩39,369 | ₩39,933 | +0.95% | 12.2만 |
|---|
| 2026.03.06 | ₩39,409 | ₩39,463 | ₩38,363 | ₩38,792 | -1.57% | 18.5만 |
|---|
| 2026.03.05 | ₩41,582 | ₩41,743 | ₩40,295 | ₩41,059 | -1.26% | 26.9만 |
|---|
| 2026.03.04 | ₩40,818 | ₩43,206 | ₩40,603 | ₩42,240 | +3.48% | 51.6만 |
|---|
| 2026.03.03 | ₩38,484 | ₩39,477 | ₩37,840 | ₩38,806 | +0.84% | 23.7만 |
|---|
| 2026.03.02 | ₩37,760 | ₩40,992 | ₩37,760 | ₩39,973 | +5.86% | 42.5만 |
|---|
| 2026.02.27 | ₩38,296 | ₩38,430 | ₩37,498 | ₩37,719 | -1.51% | 19.6만 |
|---|
| 2026.02.26 | ₩40,617 | ₩40,724 | ₩38,806 | ₩39,731 | -2.18% | 17.2만 |
|---|
| 2026.02.25 | ₩38,699 | ₩40,898 | ₩38,551 | ₩40,778 | +5.37% | 23.4만 |
|---|
| 2026.02.24 | ₩35,573 | ₩36,566 | ₩35,452 | ₩36,445 | +2.45% | 11.6만 |
|---|
| 2026.02.23 | ₩37,612 | ₩37,652 | ₩36,056 | ₩36,485 | -3.00% | 19.3만 |
|---|
| 2026.02.20 | ₩38,041 | ₩38,859 | ₩37,961 | ₩38,645 | +1.59% | 17.6만 |
|---|
| 2026.02.19 | ₩37,793 | ₩38,269 | ₩37,397 | ₩38,202 | +1.08% | 8.7만 |
|---|
| 2026.02.18 | ₩38,564 | ₩39,409 | ₩37,733 | ₩38,041 | -1.36% | 22.5만 |
|---|
| 2026.02.17 | ₩39,020 | ₩39,530 | ₩38,135 | ₩39,141 | +0.31% | 15.4만 |
|---|
| 2026.02.13 | ₩38,752 | ₩40,657 | ₩38,564 | ₩40,147 | +3.60% | 30.5만 |
|---|
| 2026.02.12 | ₩38,940 | ₩39,047 | ₩37,210 | ₩37,532 | -3.62% | 14.5만 |
|---|
| 2026.02.11 | ₩38,994 | ₩39,020 | ₩37,317 | ₩38,296 | -1.79% | 24.2만 |
|---|
| 2026.02.10 | ₩39,785 | ₩40,134 | ₩39,034 | ₩39,477 | -0.78% | 24.3만 |
|---|
| 2026.02.09 | ₩39,745 | ₩42,119 | ₩39,463 | ₩41,690 | +4.89% | 24.1만 |
|---|
| 2026.02.06 | ₩38,263 | ₩41,059 | ₩38,249 | ₩40,268 | +5.24% | 44.1만 |
|---|
| 2026.02.05 | ₩40,657 | ₩41,086 | ₩35,862 | ₩36,606 | -9.96% | 45.7만 |
|---|
| 2026.02.04 | ₩43,165 | ₩43,514 | ₩40,684 | ₩42,468 | -1.62% | 34.6만 |
|---|
| 2026.02.03 | ₩45,311 | ₩45,848 | ₩41,422 | ₩45,030 | -0.62% | 89.2만 |
|---|
| 2026.02.02 | ₩45,499 | ₩47,042 | ₩45,392 | ₩45,540 | +0.09% | 102.7만 |
|---|
| 2026.01.30 | ₩53,574 | ₩54,124 | ₩51,643 | ₩52,515 | -1.98% | 13.3만 |
|---|
| 2026.01.29 | ₩57,156 | ₩57,277 | ₩53,963 | ₩54,916 | -3.92% | 35.2만 |
|---|
| 2026.01.28 | ₩59,262 | ₩59,584 | ₩58,484 | ₩59,074 | -0.32% | 14.8만 |
|---|
| 2026.01.27 | ₩57,384 | ₩59,329 | ₩56,995 | ₩59,221 | +3.20% | 27.5만 |
|---|
| 2026.01.26 | ₩56,619 | ₩57,847 | ₩56,405 | ₩56,888 | +0.47% | 23.5만 |
|---|
| 2026.01.23 | ₩57,612 | ₩59,168 | ₩56,700 | ₩57,612 | 0.00% | 18.2만 |
|---|
| 2026.01.22 | ₩58,309 | ₩58,309 | ₩57,022 | ₩57,639 | -1.15% | 8.7만 |
|---|
| 2026.01.21 | ₩58,390 | ₩60,160 | ₩56,203 | ₩59,382 | +1.70% | 35.7만 |
|---|
| 2026.01.20 | ₩60,167 | ₩60,456 | ₩58,443 | ₩58,859 | -2.17% | 38.9만 |
|---|
| 2026.01.16 | ₩65,056 | ₩65,056 | ₩63,809 | ₩64,614 | -0.68% | 16.5만 |
|---|
| 2026.01.15 | ₩66,170 | ₩66,170 | ₩64,265 | ₩64,533 | -2.47% | 14.2만 |
|---|
| 2026.01.14 | ₩65,083 | ₩66,827 | ₩65,083 | ₩66,425 | +2.06% | 31.6만 |
|---|
| 2026.01.13 | ₩61,864 | ₩63,239 | ₩61,462 | ₩62,910 | +1.69% | 23만 |
|---|
| 2026.01.12 | ₩60,295 | ₩61,716 | ₩60,295 | ₩60,898 | +1.00% | 12만 |
|---|
| 2026.01.09 | ₩60,684 | ₩61,623 | ₩59,986 | ₩60,214 | -0.77% | 20.8만 |
|---|
| 2026.01.08 | ₩60,335 | ₩61,542 | ₩59,812 | ₩60,871 | +0.89% | 16.3만 |
|---|
| 2026.01.07 | ₩62,669 | ₩62,749 | ₩61,287 | ₩61,502 | -1.86% | 24.2만 |
|---|
| 2026.01.06 | ₩64,922 | ₩64,936 | ₩62,474 | ₩63,594 | -2.05% | 32.8만 |
|---|
| 2026.01.05 | ₩61,931 | ₩64,064 | ₩61,482 | ₩63,635 | +2.75% | 39.9만 |
|---|
| 2026.01.02 | ₩59,557 | ₩61,844 | ₩59,289 | ₩61,234 | +2.82% | 73.7만 |
|---|
| 2025.12.31 | ₩58,993 | ₩59,020 | ₩58,014 | ₩58,269 | -1.23% | 14.5만 |
|---|
| 2025.12.30 | ₩58,269 | ₩59,020 | ₩57,826 | ₩58,041 | -0.39% | 19만 |
|---|
| 2025.12.29 | ₩57,478 | ₩58,135 | ₩57,169 | ₩57,417 | -0.11% | 12.5만 |
|---|
| 2025.12.26 | ₩58,403 | ₩58,457 | ₩56,834 | ₩57,505 | -1.54% | 20.2만 |
|---|
| 2025.12.24 | ₩57,464 | ₩57,947 | ₩56,727 | ₩57,612 | +0.26% | 13.1만 |
|---|
| 2025.12.23 | ₩57,826 | ₩58,591 | ₩56,955 | ₩58,229 | +0.70% | 15.9만 |
|---|
| 2025.12.22 | ₩60,013 | ₩60,268 | ₩58,189 | ₩58,363 | -2.75% | 27만 |
|---|
| 2025.12.19 | ₩58,135 | ₩59,221 | ₩57,665 | ₩58,792 | +1.13% | 33.4만 |
|---|
| 2025.12.18 | ₩57,793 | ₩58,812 | ₩54,500 | ₩54,513 | -5.67% | 42만 |
|---|
| 2025.12.17 | ₩57,706 | ₩59,396 | ₩54,768 | ₩55,264 | -4.23% | 39.4만 |
|---|
| 2025.12.16 | ₩57,518 | ₩58,350 | ₩57,156 | ₩57,880 | +0.63% | 26.6만 |
|---|
| 2025.12.15 | ₩61,475 | ₩61,797 | ₩56,847 | ₩57,464 | -6.52% | 41.5만 |
|---|
| 2025.12.12 | ₩63,366 | ₩63,755 | ₩59,879 | ₩60,442 | -4.61% | 21.3만 |
|---|
| 2025.12.11 | ₩62,575 | ₩63,480 | ₩61,856 | ₩63,272 | +1.11% | 17.5만 |
|---|
| 2025.12.10 | ₩65,352 | ₩67,618 | ₩64,882 | ₩65,928 | +0.88% | 23.9만 |
|---|
| 2025.12.09 | ₩61,059 | ₩66,720 | ₩60,952 | ₩65,352 | +7.03% | 48.5만 |
|---|
| 2025.12.08 | ₩61,730 | ₩62,307 | ₩60,442 | ₩61,623 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩61,086 | ₩61,998 | ₩58,651 | ₩59,362 | -2.82% | 24.4만 |
|---|
| 2025.12.04 | ₩62,629 | ₩63,286 | ₩60,295 | ₩61,743 | -1.41% | 20.6만 |
|---|
| 2025.12.03 | ₩60,362 | ₩61,958 | ₩60,046 | ₩61,582 | +2.02% | 35.6만 |
|---|
| 2025.12.02 | ₩56,203 | ₩59,530 | ₩56,025 | ₩58,497 | +4.08% | 23.8만 |
|---|
| 2025.12.01 | ₩55,412 | ₩55,546 | ₩53,380 | ₩54,138 | -2.30% | 37.5만 |
|---|
| 2025.11.28 | ₩60,791 | ₩60,838 | ₩59,208 | ₩59,597 | -1.96% | 25만 |
|---|
| 2025.11.26 | ₩57,639 | ₩59,785 | ₩57,035 | ₩59,409 | +3.07% | 50.9만 |
|---|
| 2025.11.25 | ₩57,183 | ₩58,068 | ₩56,083 | ₩57,545 | +0.63% | 34.1만 |
|---|
| 2025.11.24 | ₩54,916 | ₩58,591 | ₩54,889 | ₩58,343 | +6.24% | 35.6만 |
|---|
| 2025.11.21 | ₩53,547 | ₩55,050 | ₩52,595 | ₩53,802 | +0.48% | 36.3만 |
|---|
| 2025.11.20 | ₩59,154 | ₩59,221 | ₩54,714 | ₩55,613 | -5.99% | 76.8만 |
|---|
| 2025.11.19 | ₩59,436 | ₩60,925 | ₩56,299 | ₩57,786 | -2.78% | 24.2만 |
|---|
| 2025.11.18 | ₩59,999 | ₩62,213 | ₩59,543 | ₩61,314 | +2.19% | 39.6만 |
|---|
| 2025.11.17 | ₩61,220 | ₩62,897 | ₩58,014 | ₩58,926 | -3.75% | 76.6만 |
|---|
| 2025.11.14 | ₩61,488 | ₩63,769 | ₩61,099 | ₩61,623 | +0.22% | 21.6만 |
|---|
| 2025.11.13 | ₩67,310 | ₩68,128 | ₩61,918 | ₩62,146 | -7.67% | 24.9만 |
|---|
| 2025.11.12 | ₩70,087 | ₩70,087 | ₩66,170 | ₩67,095 | -4.27% | 23.4만 |
|---|
| 2025.11.11 | ₩69,309 | ₩69,309 | ₩67,297 | ₩67,457 | -2.67% | 27.5만 |
|---|
| 2025.11.10 | ₩70,851 | ₩70,851 | ₩68,853 | ₩70,073 | -1.10% | 45.3만 |
|---|
| 2025.11.07 | ₩63,366 | ₩68,168 | ₩62,736 | ₩67,981 | +7.28% | 30.3만 |
|---|
| 2025.11.06 | ₩65,982 | ₩66,049 | ₩63,769 | ₩64,869 | -1.69% | 23.4만 |
|---|
| 2025.11.05 | ₩65,620 | ₩68,356 | ₩65,164 | ₩67,686 | +3.15% | 35.1만 |
|---|
| 2025.11.04 | ₩68,611 | ₩70,382 | ₩61,428 | ₩63,031 | -8.13% | 49.7만 |
|---|
| 2025.11.03 | ₩73,105 | ₩73,319 | ₩69,943 | ₩70,355 | -3.76% | 39.7만 |
|---|
| 2025.10.31 | ₩75,734 | ₩76,606 | ₩74,768 | ₩76,217 | +0.64% | 25.8만 |
|---|
| 2025.10.30 | ₩75,009 | ₩75,009 | ₩72,206 | ₩72,367 | -3.52% | 35.7만 |
|---|
| 2025.10.29 | ₩79,060 | ₩79,148 | ₩75,465 | ₩76,686 | -3.00% | 32.4만 |
|---|
| 2025.10.28 | ₩81,368 | ₩81,985 | ₩79,087 | ₩79,396 | -2.42% | 26.6만 |
|---|
| 2025.10.27 | ₩81,810 | ₩83,178 | ₩81,059 | ₩82,441 | +0.77% | 18.2만 |
|---|
| 2025.10.24 | ₩77,947 | ₩78,014 | ₩75,922 | ₩77,075 | -1.12% | 18.9만 |
|---|
| 2025.10.23 | ₩75,533 | ₩77,156 | ₩74,956 | ₩75,794 | +0.35% | 14.3만 |
|---|
| 2025.10.22 | ₩75,653 | ₩76,136 | ₩74,258 | ₩74,674 | -1.29% | 45.2만 |
|---|
| 2025.10.21 | ₩76,297 | ₩80,737 | ₩75,694 | ₩78,537 | +2.94% | 50.4만 |
|---|
| 2025.10.20 | ₩79,114 | ₩79,516 | ₩77,008 | ₩78,202 | -1.15% | 32.9만 |
|---|
| 2025.10.17 | ₩74,191 | ₩75,600 | ₩72,957 | ₩75,197 | +1.36% | 32.9만 |
|---|
| 2025.10.16 | ₩79,436 | ₩79,879 | ₩75,653 | ₩75,975 | -4.36% | 37.5만 |
|---|
| 2025.10.15 | ₩80,187 | ₩80,643 | ₩77,209 | ₩78,269 | -2.39% | 30.4만 |
|---|
| 2025.10.14 | ₩77,558 | ₩81,770 | ₩76,632 | ₩80,603 | +3.93% | 55.6만 |
|---|
| 2025.10.13 | ₩80,616 | ₩83,930 | ₩80,187 | ₩83,608 | +3.71% | 46.6만 |
|---|
| 2025.10.10 | ₩85,781 | ₩86,290 | ₩77,592 | ₩78,416 | -8.58% | 94만 |
|---|