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 | ₩48,870 | ₩48,897 | ₩48,467 | ₩48,481 | -0.80% | 2.7만 |
| 2026.10.08 | ₩49,648 | ₩49,648 | ₩47,110 | ₩48,226 | -2.86% | 3만 |
| 2026.10.07 | ₩50,117 | ₩50,412 | ₩49,728 | ₩50,318 | +0.40% | 1.9만 |
| 2026.10.06 | ₩53,148 | ₩53,342 | ₩52,638 | ₩52,759 | -0.73% | 1.3만 |
| 2026.10.05 | ₩53,161 | ₩53,470 | ₩52,631 | ₩53,094 | -0.13% | 3.6만 |
| 2026.10.02 | ₩53,859 | ₩54,288 | ₩52,068 | ₩52,241 | -3.00% | 3.6만 |
| 2026.10.01 | ₩52,544 | ₩53,114 | ₩52,397 | ₩52,880 | +0.64% | 1.6만 |
| 2026.09.30 | ₩53,309 | ₩53,309 | ₩52,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,249 |
| -1.99% |
| 7.7만 |
| 2026.09.29 | ₩53,617 | ₩53,617 | ₩52,303 | ₩52,652 | -1.80% | 2.8만 |
|---|
| 2026.09.28 | ₩52,678 | ₩53,235 | ₩52,008 | ₩52,343 | -0.64% | 4.1만 |
|---|
| 2026.09.25 | ₩52,893 | ₩53,121 | ₩52,303 | ₩52,786 | -0.20% | 8.5만 |
|---|
| 2026.09.24 | ₩52,155 | ₩52,973 | ₩51,901 | ₩52,786 | +1.21% | 12.1만 |
|---|
| 2026.09.23 | ₩53,268 | ₩53,336 | ₩51,730 | ₩52,477 | -1.49% | 6.9만 |
|---|
| 2026.09.22 | ₩53,738 | ₩54,113 | ₩53,268 | ₩53,939 | +0.37% | 7.8만 |
|---|
| 2026.09.21 | ₩53,631 | ₩54,301 | ₩53,161 | ₩54,119 | +0.91% | 3.3만 |
|---|
| 2026.09.18 | ₩49,057 | ₩51,860 | ₩49,057 | ₩51,780 | +5.55% | 8.5만 |
|---|
| 2026.09.17 | ₩47,985 | ₩48,588 | ₩47,864 | ₩47,985 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩46,979 | ₩47,287 | ₩46,442 | ₩47,166 | +0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩48,575 | ₩48,575 | ₩46,201 | ₩47,314 | -2.60% | 14.1만 |
|---|
| 2026.09.14 | ₩49,084 | ₩49,876 | ₩48,923 | ₩49,835 | +1.53% | 17.3만 |
|---|
| 2026.09.11 | ₩48,910 | ₩52,222 | ₩48,910 | ₩49,782 | +1.78% | 23.5만 |
|---|
| 2026.09.10 | ₩47,730 | ₩48,481 | ₩47,622 | ₩48,239 | +1.07% | 2.7만 |
|---|
| 2026.09.09 | ₩49,339 | ₩49,339 | ₩48,266 | ₩48,266 | -2.17% | 4.1만 |
|---|
| 2026.09.08 | ₩48,360 | ₩49,098 | ₩47,844 | ₩48,615 | +0.53% | 10.6만 |
|---|
| 2026.09.04 | ₩48,025 | ₩48,293 | ₩47,730 | ₩48,159 | +0.28% | 5.3만 |
|---|
| 2026.09.03 | ₩47,663 | ₩49,433 | ₩47,663 | ₩49,379 | +3.60% | 5.8만 |
|---|
| 2026.09.02 | ₩47,018 | ₩47,341 | ₩46,483 | ₩46,858 | -0.34% | 6.8만 |
|---|
| 2026.09.01 | ₩47,971 | ₩48,105 | ₩46,737 | ₩47,354 | -1.29% | 10.1만 |
|---|
| 2026.08.31 | ₩47,958 | ₩48,749 | ₩47,770 | ₩48,669 | +1.48% | 3.6만 |
|---|
| 2026.08.28 | ₩49,151 | ₩49,326 | ₩47,180 | ₩47,770 | -2.81% | 7.5만 |
|---|
| 2026.08.27 | ₩48,883 | ₩49,661 | ₩48,709 | ₩48,990 | +0.22% | 5.9만 |
|---|
| 2026.08.26 | ₩48,132 | ₩48,682 | ₩47,743 | ₩48,427 | +0.61% | 4.2만 |
|---|
| 2026.08.25 | ₩48,132 | ₩48,736 | ₩48,078 | ₩48,266 | +0.28% | 1.7만 |
|---|
| 2026.08.24 | ₩49,098 | ₩49,621 | ₩48,145 | ₩48,441 | -1.34% | 4.6만 |
|---|
| 2026.08.21 | ₩46,791 | ₩47,408 | ₩46,509 | ₩47,287 | +1.06% | 5.8만 |
|---|
| 2026.08.20 | ₩44,793 | ₩46,000 | ₩44,283 | ₩45,571 | +1.74% | 3.1만 |
|---|
| 2026.08.19 | ₩37,980 | ₩41,306 | ₩37,853 | ₩41,185 | +8.44% | 6.5만 |
|---|
| 2026.08.18 | ₩37,175 | ₩37,658 | ₩37,175 | ₩37,457 | +0.76% | 2.7만 |
|---|
| 2026.08.17 | ₩37,148 | ₩37,484 | ₩37,148 | ₩37,376 | +0.61% | 3.6만 |
|---|
| 2026.08.14 | ₩36,612 | ₩36,974 | ₩36,545 | ₩36,813 | +0.55% | 1.5만 |
|---|
| 2026.08.13 | ₩37,014 | ₩37,122 | ₩36,599 | ₩36,974 | -0.11% | 1만 |
|---|
| 2026.08.12 | ₩37,363 | ₩37,376 | ₩36,766 | ₩36,773 | -1.58% | 5.7만 |
|---|
| 2026.08.11 | ₩36,975 | ₩36,975 | ₩36,357 | ₩36,840 | -0.37% | 5.7천 |
|---|
| 2026.08.10 | ₩37,336 | ₩37,363 | ₩36,639 | ₩36,800 | -1.44% | 8만 |
|---|
| 2026.08.07 | ₩37,819 | ₩37,913 | ₩37,376 | ₩37,631 | -0.50% | 2.3만 |
|---|
| 2026.08.06 | ₩37,135 | ₩37,578 | ₩37,135 | ₩37,390 | +0.69% | 3.7만 |
|---|
| 2026.08.05 | ₩36,572 | ₩37,725 | ₩36,344 | ₩37,524 | +2.60% | 6만 |
|---|
| 2026.08.04 | ₩36,666 | ₩36,827 | ₩36,384 | ₩36,773 | +0.29% | 4.7만 |
|---|
| 2026.08.03 | ₩36,102 | ₩36,706 | ₩36,062 | ₩36,599 | +1.37% | 2.8만 |
|---|
| 2026.07.31 | ₩36,880 | ₩36,880 | ₩36,237 | ₩36,572 | -0.84% | 5.7만 |
|---|
| 2026.07.30 | ₩37,839 | ₩37,886 | ₩37,564 | ₩37,685 | -0.41% | 1.3만 |
|---|
| 2026.07.29 | ₩37,390 | ₩37,765 | ₩37,001 | ₩37,001 | -1.04% | 1.3만 |
|---|
| 2026.07.28 | ₩36,853 | ₩37,658 | ₩36,505 | ₩37,658 | +2.18% | 6.8천 |
|---|
| 2026.07.27 | ₩38,530 | ₩38,718 | ₩37,752 | ₩38,168 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩36,478 | ₩36,572 | ₩36,317 | ₩36,479 | +0.00% | 5.3천 |
|---|
| 2026.07.23 | ₩37,202 | ₩37,256 | ₩36,666 | ₩36,672 | -1.42% | 5천 |
|---|
| 2026.07.22 | ₩37,618 | ₩38,275 | ₩37,618 | ₩37,712 | +0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩37,819 | ₩38,007 | ₩37,517 | ₩37,658 | -0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩36,491 | ₩37,578 | ₩36,491 | ₩37,216 | +1.98% | 3.1만 |
|---|
| 2026.07.17 | ₩35,539 | ₩36,210 | ₩35,432 | ₩36,156 | +1.74% | 1.9만 |
|---|
| 2026.07.16 | ₩36,880 | ₩37,014 | ₩36,545 | ₩36,733 | -0.40% | 2.1만 |
|---|
| 2026.07.15 | ₩38,047 | ₩38,047 | ₩37,444 | ₩37,645 | -1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩36,813 | ₩36,947 | ₩36,438 | ₩36,773 | -0.11% | 3.9만 |
|---|
| 2026.07.13 | ₩34,627 | ₩34,902 | ₩34,332 | ₩34,775 | +0.43% | 2.2만 |
|---|
| 2026.07.10 | ₩35,164 | ₩35,296 | ₩34,802 | ₩35,083 | -0.23% | 3.3만 |
|---|
| 2026.07.09 | ₩34,077 | ₩34,292 | ₩33,937 | ₩34,252 | +0.51% | 2.6만 |
|---|
| 2026.07.08 | ₩34,091 | ₩34,211 | ₩33,548 | ₩34,077 | -0.04% | 4.5만 |
|---|
| 2026.07.07 | ₩34,708 | ₩35,459 | ₩34,493 | ₩35,083 | +1.08% | 4.5만 |
|---|
| 2026.07.06 | ₩33,983 | ₩35,298 | ₩33,903 | ₩35,097 | +3.28% | 5만 |
|---|
| 2026.07.02 | ₩32,978 | ₩33,635 | ₩32,978 | ₩33,286 | +0.94% | 7.3만 |
|---|
| 2026.07.01 | ₩30,872 | ₩31,838 | ₩30,872 | ₩31,650 | +2.52% | 1.9만 |
|---|
| 2026.06.30 | ₩30,510 | ₩30,953 | ₩30,396 | ₩30,912 | +1.32% | 3.2만 |
|---|
| 2026.06.29 | ₩30,805 | ₩31,972 | ₩30,510 | ₩31,838 | +3.35% | 3.6만 |
|---|
| 2026.06.26 | ₩30,041 | ₩31,181 | ₩30,041 | ₩30,859 | +2.72% | 3.7만 |
|---|
| 2026.06.25 | ₩31,958 | ₩32,012 | ₩30,054 | ₩30,523 | -4.49% | 7.5만 |
|---|
| 2026.06.24 | ₩32,361 | ₩32,535 | ₩30,430 | ₩31,020 | -4.14% | 4.8만 |
|---|
| 2026.06.23 | ₩32,253 | ₩32,763 | ₩32,253 | ₩32,522 | +0.83% | 3.8만 |
|---|
| 2026.06.22 | ₩34,560 | ₩34,828 | ₩33,876 | ₩33,957 | -1.75% | 3.1만 |
|---|
| 2026.06.18 | ₩34,279 | ₩34,279 | ₩32,790 | ₩33,434 | -2.46% | 2.6만 |
|---|
| 2026.06.17 | ₩34,466 | ₩35,070 | ₩33,916 | ₩33,997 | -1.36% | 2.6만 |
|---|
| 2026.06.16 | ₩35,284 | ₩35,405 | ₩34,755 | ₩35,190 | -0.27% | 1.9만 |
|---|
| 2026.06.15 | ₩35,687 | ₩36,169 | ₩35,473 | ₩35,646 | -0.11% | 7.2만 |
|---|
| 2026.06.12 | ₩32,642 | ₩33,047 | ₩32,428 | ₩32,642 | 0.00% | 5.9만 |
|---|
| 2026.06.11 | ₩32,307 | ₩33,085 | ₩32,025 | ₩32,924 | +1.91% | 3.6만 |
|---|
| 2026.06.10 | ₩32,079 | ₩32,656 | ₩31,797 | ₩31,945 | -0.42% | 5.4만 |
|---|
| 2026.06.09 | ₩32,770 | ₩32,830 | ₩31,657 | ₩32,441 | -1.00% | 10.2만 |
|---|
| 2026.06.08 | ₩33,058 | ₩33,380 | ₩32,884 | ₩33,031 | -0.08% | 5.2만 |
|---|
| 2026.06.05 | ₩32,656 | ₩32,870 | ₩30,269 | ₩30,845 | -5.54% | 20.5만 |
|---|
| 2026.06.04 | ₩34,507 | ₩35,123 | ₩34,399 | ₩34,815 | +0.89% | 8만 |
|---|
| 2026.06.03 | ₩36,558 | ₩36,739 | ₩35,170 | ₩35,284 | -3.48% | 7.1만 |
|---|
| 2026.06.02 | ₩38,731 | ₩38,764 | ₩36,880 | ₩37,417 | -3.39% | 9.6만 |
|---|
| 2026.06.01 | ₩38,677 | ₩39,281 | ₩38,355 | ₩39,227 | +1.42% | 8.3만 |
|---|
| 2026.05.29 | ₩39,066 | ₩40,032 | ₩38,731 | ₩39,522 | +1.17% | 7.7만 |
|---|
| 2026.05.28 | ₩38,878 | ₩39,697 | ₩38,516 | ₩39,415 | +1.38% | 15.9만 |
|---|
| 2026.05.27 | ₩40,488 | ₩40,650 | ₩40,112 | ₩40,260 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩41,413 | ₩41,909 | ₩40,367 | ₩40,582 | -2.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,695 | ₩41,748 | ₩40,381 | ₩40,474 | -2.93% | 5.1만 |
|---|
| 2026.05.21 | ₩41,534 | ₩42,178 | ₩41,292 | ₩41,950 | +1.00% | 3.2만 |
|---|
| 2026.05.20 | ₩41,520 | ₩42,084 | ₩41,520 | ₩41,883 | +0.87% | 2.1만 |
|---|
| 2026.05.19 | ₩41,306 | ₩41,614 | ₩41,239 | ₩41,373 | +0.16% | 3.7만 |
|---|
| 2026.05.18 | ₩42,003 | ₩42,003 | ₩40,743 | ₩41,588 | -0.99% | 6.1만 |
|---|
| 2026.05.15 | ₩44,055 | ₩44,055 | ₩43,224 | ₩43,559 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩44,337 | ₩45,490 | ₩44,069 | ₩45,034 | +1.57% | 13.5만 |
|---|
| 2026.05.13 | ₩44,712 | ₩44,712 | ₩43,854 | ₩44,243 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩44,773 | ₩44,820 | ₩44,229 | ₩44,766 | -0.01% | 8.3만 |
|---|
| 2026.05.11 | ₩45,638 | ₩45,959 | ₩45,222 | ₩45,852 | +0.47% | 10.1만 |
|---|
| 2026.05.08 | ₩44,551 | ₩45,504 | ₩44,498 | ₩45,396 | +1.90% | 5.1만 |
|---|
| 2026.05.07 | ₩45,584 | ₩45,584 | ₩44,793 | ₩44,994 | -1.29% | 11.2만 |
|---|
| 2026.05.06 | ₩46,711 | ₩46,804 | ₩45,852 | ₩46,013 | -1.49% | 2.1만 |
|---|
| 2026.05.05 | ₩46,898 | ₩47,059 | ₩46,281 | ₩46,523 | -0.80% | 4.3만 |
|---|
| 2026.05.04 | ₩45,852 | ₩46,684 | ₩45,718 | ₩46,228 | +0.82% | 9.7만 |
|---|
| 2026.05.01 | ₩45,289 | ₩45,624 | ₩45,141 | ₩45,182 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩44,270 | ₩44,578 | ₩44,069 | ₩44,364 | +0.21% | 2.9만 |
|---|
| 2026.04.29 | ₩45,249 | ₩45,249 | ₩43,532 | ₩43,720 | -3.38% | 5.7만 |
|---|
| 2026.04.28 | ₩44,498 | ₩45,155 | ₩44,444 | ₩45,141 | +1.45% | 2.2만 |
|---|
| 2026.04.27 | ₩45,423 | ₩45,530 | ₩44,444 | ₩44,860 | -1.24% | 4.9만 |
|---|
| 2026.04.24 | ₩45,597 | ₩45,678 | ₩45,148 | ₩45,504 | -0.21% | 2만 |
|---|
| 2026.04.23 | ₩45,611 | ₩45,895 | ₩44,873 | ₩45,396 | -0.47% | 4만 |
|---|
| 2026.04.22 | ₩47,274 | ₩47,542 | ₩46,791 | ₩47,019 | -0.54% | 6.3만 |
|---|
| 2026.04.21 | ₩45,302 | ₩45,732 | ₩44,927 | ₩45,061 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩45,490 | ₩45,946 | ₩44,789 | ₩45,785 | +0.65% | 4.7만 |
|---|
| 2026.04.17 | ₩47,180 | ₩48,306 | ₩46,925 | ₩47,690 | +1.08% | 13.8만 |
|---|
| 2026.04.16 | ₩46,120 | ₩46,322 | ₩44,846 | ₩46,295 | +0.38% | 11.1만 |
|---|
| 2026.04.15 | ₩45,732 | ₩46,791 | ₩45,450 | ₩46,610 | +1.92% | 5.1만 |
|---|
| 2026.04.14 | ₩46,603 | ₩47,408 | ₩45,343 | ₩45,410 | -2.56% | 13.5만 |
|---|
| 2026.04.13 | ₩43,063 | ₩44,484 | ₩42,835 | ₩44,404 | +3.11% | 10.9만 |
|---|
| 2026.04.10 | ₩43,586 | ₩44,283 | ₩43,344 | ₩44,203 | +1.42% | 10.4만 |
|---|
| 2026.04.09 | ₩42,701 | ₩43,720 | ₩42,325 | ₩43,492 | +1.85% | 7.5만 |
|---|
| 2026.04.08 | ₩44,310 | ₩44,364 | ₩42,888 | ₩43,378 | -2.10% | 8.6만 |
|---|
| 2026.04.07 | ₩40,877 | ₩41,453 | ₩40,421 | ₩41,427 | +1.35% | 136.3만 |
|---|
| 2026.04.06 | ₩42,030 | ₩42,526 | ₩41,695 | ₩42,043 | +0.03% | 22.3만 |
|---|
| 2026.04.02 | ₩39,777 | ₩40,676 | ₩39,549 | ₩40,515 | +1.85% | 13.8만 |
|---|
| 2026.04.01 | ₩41,842 | ₩42,520 | ₩41,373 | ₩41,990 | +0.35% | 5.9만 |
|---|
| 2026.03.31 | ₩40,313 | ₩41,574 | ₩39,992 | ₩41,105 | +1.96% | 7.4만 |
|---|
| 2026.03.30 | ₩40,622 | ₩40,769 | ₩39,495 | ₩39,670 | -2.34% | 12만 |
|---|
| 2026.03.27 | ₩39,133 | ₩39,334 | ₩38,624 | ₩39,026 | -0.27% | 5.1만 |
|---|
| 2026.03.26 | ₩40,676 | ₩41,011 | ₩39,871 | ₩40,139 | -1.32% | 7.9만 |
|---|
| 2026.03.25 | ₩42,848 | ₩43,304 | ₩42,271 | ₩42,580 | -0.63% | 8.1만 |
|---|
| 2026.03.24 | ₩42,191 | ₩42,241 | ₩41,252 | ₩41,467 | -1.72% | 4.7만 |
|---|
| 2026.03.23 | ₩42,178 | ₩42,888 | ₩41,579 | ₩42,231 | +0.13% | 11.1만 |
|---|
| 2026.03.20 | ₩42,111 | ₩42,111 | ₩41,507 | ₩41,842 | -0.64% | 9.4만 |
|---|
| 2026.03.19 | ₩41,735 | ₩42,245 | ₩41,199 | ₩41,990 | +0.61% | 17.3만 |
|---|
| 2026.03.18 | ₩43,934 | ₩43,975 | ₩42,513 | ₩42,835 | -2.50% | 35.7만 |
|---|
| 2026.03.17 | ₩45,517 | ₩46,255 | ₩45,249 | ₩45,517 | 0.00% | 11만 |
|---|
| 2026.03.16 | ₩44,739 | ₩46,013 | ₩44,283 | ₩45,758 | +2.28% | 16만 |
|---|
| 2026.03.13 | ₩42,835 | ₩43,344 | ₩41,038 | ₩41,239 | -3.73% | 20.7만 |
|---|
| 2026.03.12 | ₩40,381 | ₩41,078 | ₩40,032 | ₩40,622 | +0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩40,126 | ₩40,917 | ₩39,891 | ₩40,756 | +1.57% | 5.3만 |
|---|
| 2026.03.10 | ₩40,313 | ₩41,011 | ₩39,422 | ₩39,951 | -0.90% | 10.8만 |
|---|
| 2026.03.09 | ₩39,549 | ₩40,260 | ₩39,361 | ₩39,925 | +0.95% | 12.2만 |
|---|
| 2026.03.06 | ₩39,402 | ₩39,455 | ₩38,355 | ₩38,785 | -1.57% | 18.5만 |
|---|
| 2026.03.05 | ₩41,574 | ₩41,735 | ₩40,287 | ₩41,051 | -1.26% | 26.9만 |
|---|
| 2026.03.04 | ₩40,810 | ₩43,197 | ₩40,595 | ₩42,231 | +3.48% | 51.6만 |
|---|
| 2026.03.03 | ₩38,476 | ₩39,469 | ₩37,832 | ₩38,798 | +0.84% | 23.7만 |
|---|
| 2026.03.02 | ₩37,752 | ₩40,984 | ₩37,752 | ₩39,965 | +5.86% | 42.5만 |
|---|
| 2026.02.27 | ₩38,288 | ₩38,423 | ₩37,490 | ₩37,712 | -1.51% | 19.6만 |
|---|
| 2026.02.26 | ₩40,609 | ₩40,716 | ₩38,798 | ₩39,723 | -2.18% | 17.2만 |
|---|
| 2026.02.25 | ₩38,691 | ₩40,890 | ₩38,543 | ₩40,769 | +5.37% | 23.4만 |
|---|
| 2026.02.24 | ₩35,566 | ₩36,558 | ₩35,445 | ₩36,438 | +2.45% | 11.6만 |
|---|
| 2026.02.23 | ₩37,604 | ₩37,645 | ₩36,049 | ₩36,478 | -3.00% | 19.3만 |
|---|
| 2026.02.20 | ₩38,034 | ₩38,852 | ₩37,953 | ₩38,637 | +1.59% | 17.6만 |
|---|
| 2026.02.19 | ₩37,785 | ₩38,262 | ₩37,390 | ₩38,195 | +1.08% | 8.7만 |
|---|
| 2026.02.18 | ₩38,557 | ₩39,402 | ₩37,725 | ₩38,034 | -1.36% | 22.5만 |
|---|
| 2026.02.17 | ₩39,013 | ₩39,522 | ₩38,127 | ₩39,133 | +0.31% | 15.4만 |
|---|
| 2026.02.13 | ₩38,744 | ₩40,649 | ₩38,557 | ₩40,139 | +3.60% | 30.5만 |
|---|
| 2026.02.12 | ₩38,932 | ₩39,039 | ₩37,202 | ₩37,524 | -3.62% | 14.5만 |
|---|
| 2026.02.11 | ₩38,986 | ₩39,013 | ₩37,309 | ₩38,288 | -1.79% | 24.2만 |
|---|
| 2026.02.10 | ₩39,777 | ₩40,126 | ₩39,026 | ₩39,469 | -0.78% | 24.3만 |
|---|
| 2026.02.09 | ₩39,737 | ₩42,111 | ₩39,455 | ₩41,681 | +4.89% | 24.1만 |
|---|
| 2026.02.06 | ₩38,255 | ₩41,051 | ₩38,241 | ₩40,260 | +5.24% | 44.1만 |
|---|
| 2026.02.05 | ₩40,649 | ₩41,078 | ₩35,854 | ₩36,599 | -9.96% | 45.7만 |
|---|
| 2026.02.04 | ₩43,157 | ₩43,505 | ₩40,676 | ₩42,459 | -1.62% | 34.6만 |
|---|
| 2026.02.03 | ₩45,302 | ₩45,839 | ₩41,413 | ₩45,021 | -0.62% | 89.2만 |
|---|
| 2026.02.02 | ₩45,490 | ₩47,032 | ₩45,383 | ₩45,530 | +0.09% | 102.7만 |
|---|
| 2026.01.30 | ₩53,564 | ₩54,113 | ₩51,632 | ₩52,504 | -1.98% | 13.3만 |
|---|
| 2026.01.29 | ₩57,144 | ₩57,265 | ₩53,952 | ₩54,905 | -3.92% | 35.2만 |
|---|
| 2026.01.28 | ₩59,250 | ₩59,572 | ₩58,472 | ₩59,062 | -0.32% | 14.8만 |
|---|
| 2026.01.27 | ₩57,372 | ₩59,317 | ₩56,983 | ₩59,210 | +3.20% | 27.5만 |
|---|
| 2026.01.26 | ₩56,608 | ₩57,835 | ₩56,393 | ₩56,876 | +0.47% | 23.5만 |
|---|
| 2026.01.23 | ₩57,600 | ₩59,156 | ₩56,688 | ₩57,600 | 0.00% | 18.2만 |
|---|
| 2026.01.22 | ₩58,298 | ₩58,298 | ₩57,010 | ₩57,627 | -1.15% | 8.7만 |
|---|
| 2026.01.21 | ₩58,378 | ₩60,148 | ₩56,192 | ₩59,370 | +1.70% | 35.7만 |
|---|
| 2026.01.20 | ₩60,155 | ₩60,443 | ₩58,432 | ₩58,847 | -2.17% | 38.9만 |
|---|
| 2026.01.16 | ₩65,043 | ₩65,043 | ₩63,796 | ₩64,601 | -0.68% | 16.5만 |
|---|
| 2026.01.15 | ₩66,156 | ₩66,156 | ₩64,252 | ₩64,520 | -2.47% | 14.2만 |
|---|
| 2026.01.14 | ₩65,070 | ₩66,814 | ₩65,070 | ₩66,411 | +2.06% | 31.6만 |
|---|
| 2026.01.13 | ₩61,852 | ₩63,226 | ₩61,449 | ₩62,898 | +1.69% | 23만 |
|---|
| 2026.01.12 | ₩60,282 | ₩61,704 | ₩60,282 | ₩60,886 | +1.00% | 12만 |
|---|
| 2026.01.09 | ₩60,671 | ₩61,610 | ₩59,974 | ₩60,202 | -0.77% | 20.8만 |
|---|
| 2026.01.08 | ₩60,323 | ₩61,530 | ₩59,800 | ₩60,859 | +0.89% | 16.3만 |
|---|
| 2026.01.07 | ₩62,656 | ₩62,737 | ₩61,275 | ₩61,489 | -1.86% | 24.2만 |
|---|
| 2026.01.06 | ₩64,909 | ₩64,923 | ₩62,462 | ₩63,582 | -2.05% | 32.8만 |
|---|
| 2026.01.05 | ₩61,919 | ₩64,051 | ₩61,469 | ₩63,622 | +2.75% | 39.9만 |
|---|
| 2026.01.02 | ₩59,545 | ₩61,831 | ₩59,277 | ₩61,221 | +2.82% | 73.7만 |
|---|
| 2025.12.31 | ₩58,982 | ₩59,008 | ₩58,003 | ₩58,257 | -1.23% | 14.5만 |
|---|
| 2025.12.30 | ₩58,257 | ₩59,008 | ₩57,815 | ₩58,029 | -0.39% | 19만 |
|---|
| 2025.12.29 | ₩57,466 | ₩58,123 | ₩57,158 | ₩57,406 | -0.11% | 12.5만 |
|---|
| 2025.12.26 | ₩58,391 | ₩58,445 | ₩56,822 | ₩57,493 | -1.54% | 20.2만 |
|---|
| 2025.12.24 | ₩57,453 | ₩57,936 | ₩56,715 | ₩57,600 | +0.26% | 13.1만 |
|---|
| 2025.12.23 | ₩57,815 | ₩58,579 | ₩56,943 | ₩58,217 | +0.70% | 15.9만 |
|---|
| 2025.12.22 | ₩60,001 | ₩60,256 | ₩58,177 | ₩58,351 | -2.75% | 27만 |
|---|
| 2025.12.19 | ₩58,123 | ₩59,210 | ₩57,654 | ₩58,780 | +1.13% | 33.4만 |
|---|
| 2025.12.18 | ₩57,781 | ₩58,801 | ₩54,489 | ₩54,502 | -5.67% | 42만 |
|---|
| 2025.12.17 | ₩57,694 | ₩59,384 | ₩54,757 | ₩55,253 | -4.23% | 39.4만 |
|---|
| 2025.12.16 | ₩57,506 | ₩58,338 | ₩57,144 | ₩57,868 | +0.63% | 26.6만 |
|---|
| 2025.12.15 | ₩61,463 | ₩61,784 | ₩56,836 | ₩57,453 | -6.52% | 41.5만 |
|---|
| 2025.12.12 | ₩63,354 | ₩63,742 | ₩59,867 | ₩60,430 | -4.61% | 21.3만 |
|---|
| 2025.12.11 | ₩62,562 | ₩63,468 | ₩61,843 | ₩63,260 | +1.11% | 17.5만 |
|---|
| 2025.12.10 | ₩65,338 | ₩67,605 | ₩64,869 | ₩65,915 | +0.88% | 23.9만 |
|---|
| 2025.12.09 | ₩61,047 | ₩66,706 | ₩60,940 | ₩65,338 | +7.03% | 48.5만 |
|---|
| 2025.12.08 | ₩61,717 | ₩62,294 | ₩60,430 | ₩61,610 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩61,074 | ₩61,986 | ₩58,640 | ₩59,350 | -2.82% | 24.4만 |
|---|
| 2025.12.04 | ₩62,616 | ₩63,273 | ₩60,282 | ₩61,731 | -1.41% | 20.6만 |
|---|
| 2025.12.03 | ₩60,349 | ₩61,945 | ₩60,034 | ₩61,570 | +2.02% | 35.6만 |
|---|
| 2025.12.02 | ₩56,192 | ₩59,518 | ₩56,014 | ₩58,485 | +4.08% | 23.8만 |
|---|
| 2025.12.01 | ₩55,401 | ₩55,535 | ₩53,369 | ₩54,127 | -2.30% | 37.5만 |
|---|
| 2025.11.28 | ₩60,779 | ₩60,826 | ₩59,196 | ₩59,585 | -1.96% | 25만 |
|---|
| 2025.11.26 | ₩57,627 | ₩59,773 | ₩57,024 | ₩59,397 | +3.07% | 50.9만 |
|---|
| 2025.11.25 | ₩57,171 | ₩58,056 | ₩56,071 | ₩57,533 | +0.63% | 34.1만 |
|---|
| 2025.11.24 | ₩54,905 | ₩58,579 | ₩54,878 | ₩58,331 | +6.24% | 35.6만 |
|---|
| 2025.11.21 | ₩53,537 | ₩55,039 | ₩52,585 | ₩53,792 | +0.48% | 36.3만 |
|---|
| 2025.11.20 | ₩59,143 | ₩59,210 | ₩54,703 | ₩55,602 | -5.99% | 76.8만 |
|---|
| 2025.11.19 | ₩59,424 | ₩60,913 | ₩56,287 | ₩57,775 | -2.78% | 24.2만 |
|---|
| 2025.11.18 | ₩59,987 | ₩62,200 | ₩59,531 | ₩61,302 | +2.19% | 39.6만 |
|---|
| 2025.11.17 | ₩61,208 | ₩62,884 | ₩58,003 | ₩58,915 | -3.75% | 76.6만 |
|---|
| 2025.11.14 | ₩61,476 | ₩63,756 | ₩61,087 | ₩61,610 | +0.22% | 21.6만 |
|---|
| 2025.11.13 | ₩67,296 | ₩68,114 | ₩61,905 | ₩62,133 | -7.67% | 24.9만 |
|---|
| 2025.11.12 | ₩70,072 | ₩70,072 | ₩66,156 | ₩67,082 | -4.27% | 23.4만 |
|---|
| 2025.11.11 | ₩69,295 | ₩69,295 | ₩67,283 | ₩67,444 | -2.67% | 27.5만 |
|---|
| 2025.11.10 | ₩70,837 | ₩70,837 | ₩68,839 | ₩70,059 | -1.10% | 45.3만 |
|---|
| 2025.11.07 | ₩63,354 | ₩68,155 | ₩62,723 | ₩67,967 | +7.28% | 30.3만 |
|---|
| 2025.11.06 | ₩65,969 | ₩66,036 | ₩63,756 | ₩64,856 | -1.69% | 23.4만 |
|---|
| 2025.11.05 | ₩65,607 | ₩68,342 | ₩65,151 | ₩67,672 | +3.15% | 35.1만 |
|---|
| 2025.11.04 | ₩68,597 | ₩70,368 | ₩61,416 | ₩63,018 | -8.13% | 49.7만 |
|---|
| 2025.11.03 | ₩73,090 | ₩73,305 | ₩69,929 | ₩70,341 | -3.76% | 39.7만 |
|---|
| 2025.10.31 | ₩75,719 | ₩76,590 | ₩74,753 | ₩76,201 | +0.64% | 25.8만 |
|---|
| 2025.10.30 | ₩74,994 | ₩74,994 | ₩72,191 | ₩72,352 | -3.52% | 35.7만 |
|---|
| 2025.10.29 | ₩79,044 | ₩79,132 | ₩75,450 | ₩76,671 | -3.00% | 32.4만 |
|---|
| 2025.10.28 | ₩81,351 | ₩81,968 | ₩79,071 | ₩79,380 | -2.42% | 26.6만 |
|---|
| 2025.10.27 | ₩81,794 | ₩83,162 | ₩81,043 | ₩82,424 | +0.77% | 18.2만 |
|---|
| 2025.10.24 | ₩77,931 | ₩77,998 | ₩75,906 | ₩77,060 | -1.12% | 18.9만 |
|---|
| 2025.10.23 | ₩75,517 | ₩77,140 | ₩74,941 | ₩75,779 | +0.35% | 14.3만 |
|---|
| 2025.10.22 | ₩75,638 | ₩76,121 | ₩74,243 | ₩74,659 | -1.29% | 45.2만 |
|---|
| 2025.10.21 | ₩76,282 | ₩80,721 | ₩75,678 | ₩78,521 | +2.94% | 50.4만 |
|---|
| 2025.10.20 | ₩79,098 | ₩79,500 | ₩76,993 | ₩78,186 | -1.15% | 32.9만 |
|---|
| 2025.10.17 | ₩74,176 | ₩75,584 | ₩72,942 | ₩75,182 | +1.36% | 32.9만 |
|---|
| 2025.10.16 | ₩79,420 | ₩79,863 | ₩75,638 | ₩75,960 | -4.36% | 37.5만 |
|---|
| 2025.10.15 | ₩80,171 | ₩80,627 | ₩77,194 | ₩78,253 | -2.39% | 30.4만 |
|---|
| 2025.10.14 | ₩77,542 | ₩81,753 | ₩76,617 | ₩80,587 | +3.93% | 55.6만 |
|---|
| 2025.10.13 | ₩80,600 | ₩83,913 | ₩80,171 | ₩83,591 | +3.71% | 46.6만 |
|---|
| 2025.10.10 | ₩85,763 | ₩86,273 | ₩77,576 | ₩78,401 | -8.58% | 94만 |
|---|