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 | ₩48,838 | ₩48,864 | ₩48,436 | ₩48,449 | -0.80% | 2.7만 |
| 2026.10.08 | ₩49,615 | ₩49,615 | ₩47,079 | ₩48,194 | -2.86% | 3만 |
| 2026.10.07 | ₩50,084 | ₩50,379 | ₩49,695 | ₩50,285 | +0.40% | 1.9만 |
| 2026.10.06 | ₩53,113 | ₩53,307 | ₩52,604 | ₩52,724 | -0.73% | 1.3만 |
| 2026.10.05 | ₩53,126 | ₩53,435 | ₩52,597 | ₩53,059 | -0.13% | 3.6만 |
| 2026.10.02 | ₩53,823 | ₩54,252 | ₩52,034 | ₩52,207 | -3.00% | 3.6만 |
| 2026.10.01 | ₩52,510 | ₩53,079 | ₩52,362 | ₩52,845 | +0.64% | 1.6만 |
| 2026.09.30 | ₩53,274 | ₩53,274 | ₩52,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,215 |
| -1.99% |
| 7.7만 |
| 2026.09.29 | ₩53,582 | ₩53,582 | ₩52,269 | ₩52,617 | -1.80% | 2.8만 |
|---|
| 2026.09.28 | ₩52,644 | ₩53,200 | ₩51,974 | ₩52,309 | -0.64% | 4.1만 |
|---|
| 2026.09.25 | ₩52,858 | ₩53,086 | ₩52,269 | ₩52,751 | -0.20% | 8.5만 |
|---|
| 2026.09.24 | ₩52,121 | ₩52,939 | ₩51,867 | ₩52,751 | +1.21% | 12.1만 |
|---|
| 2026.09.23 | ₩53,234 | ₩53,301 | ₩51,696 | ₩52,443 | -1.49% | 6.9만 |
|---|
| 2026.09.22 | ₩53,703 | ₩54,078 | ₩53,234 | ₩53,904 | +0.37% | 7.8만 |
|---|
| 2026.09.21 | ₩53,595 | ₩54,266 | ₩53,126 | ₩54,083 | +0.91% | 3.3만 |
|---|
| 2026.09.18 | ₩49,025 | ₩51,826 | ₩49,025 | ₩51,746 | +5.55% | 8.5만 |
|---|
| 2026.09.17 | ₩47,953 | ₩48,556 | ₩47,832 | ₩47,953 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩46,948 | ₩47,256 | ₩46,412 | ₩47,136 | +0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩48,543 | ₩48,543 | ₩46,171 | ₩47,283 | -2.60% | 14.1만 |
|---|
| 2026.09.14 | ₩49,052 | ₩49,843 | ₩48,891 | ₩49,803 | +1.53% | 17.3만 |
|---|
| 2026.09.11 | ₩48,878 | ₩52,188 | ₩48,878 | ₩49,749 | +1.78% | 23.5만 |
|---|
| 2026.09.10 | ₩47,698 | ₩48,449 | ₩47,591 | ₩48,208 | +1.07% | 2.7만 |
|---|
| 2026.09.09 | ₩49,307 | ₩49,307 | ₩48,235 | ₩48,235 | -2.17% | 4.1만 |
|---|
| 2026.09.08 | ₩48,328 | ₩49,065 | ₩47,812 | ₩48,583 | +0.53% | 10.6만 |
|---|
| 2026.09.04 | ₩47,993 | ₩48,261 | ₩47,698 | ₩48,127 | +0.28% | 5.3만 |
|---|
| 2026.09.03 | ₩47,631 | ₩49,401 | ₩47,631 | ₩49,347 | +3.60% | 5.8만 |
|---|
| 2026.09.02 | ₩46,987 | ₩47,310 | ₩46,452 | ₩46,827 | -0.34% | 6.8만 |
|---|
| 2026.09.01 | ₩47,940 | ₩48,074 | ₩46,707 | ₩47,323 | -1.29% | 10.1만 |
|---|
| 2026.08.31 | ₩47,926 | ₩48,717 | ₩47,739 | ₩48,637 | +1.48% | 3.6만 |
|---|
| 2026.08.28 | ₩49,119 | ₩49,293 | ₩47,149 | ₩47,739 | -2.81% | 7.5만 |
|---|
| 2026.08.27 | ₩48,851 | ₩49,628 | ₩48,677 | ₩48,958 | +0.22% | 5.9만 |
|---|
| 2026.08.26 | ₩48,100 | ₩48,650 | ₩47,712 | ₩48,395 | +0.61% | 4.2만 |
|---|
| 2026.08.25 | ₩48,100 | ₩48,704 | ₩48,047 | ₩48,235 | +0.28% | 1.7만 |
|---|
| 2026.08.24 | ₩49,065 | ₩49,588 | ₩48,114 | ₩48,409 | -1.34% | 4.6만 |
|---|
| 2026.08.21 | ₩46,760 | ₩47,377 | ₩46,479 | ₩47,256 | +1.06% | 5.8만 |
|---|
| 2026.08.20 | ₩44,763 | ₩45,970 | ₩44,254 | ₩45,541 | +1.74% | 3.1만 |
|---|
| 2026.08.19 | ₩37,955 | ₩41,279 | ₩37,828 | ₩41,158 | +8.44% | 6.5만 |
|---|
| 2026.08.18 | ₩37,151 | ₩37,633 | ₩37,151 | ₩37,432 | +0.76% | 2.7만 |
|---|
| 2026.08.17 | ₩37,124 | ₩37,459 | ₩37,124 | ₩37,352 | +0.61% | 3.6만 |
|---|
| 2026.08.14 | ₩36,588 | ₩36,950 | ₩36,521 | ₩36,789 | +0.55% | 1.5만 |
|---|
| 2026.08.13 | ₩36,990 | ₩37,097 | ₩36,575 | ₩36,950 | -0.11% | 1만 |
|---|
| 2026.08.12 | ₩37,339 | ₩37,352 | ₩36,742 | ₩36,749 | -1.58% | 5.7만 |
|---|
| 2026.08.11 | ₩36,951 | ₩36,951 | ₩36,333 | ₩36,816 | -0.37% | 5.7천 |
|---|
| 2026.08.10 | ₩37,312 | ₩37,339 | ₩36,615 | ₩36,776 | -1.44% | 8만 |
|---|
| 2026.08.07 | ₩37,794 | ₩37,888 | ₩37,352 | ₩37,607 | -0.50% | 2.3만 |
|---|
| 2026.08.06 | ₩37,111 | ₩37,553 | ₩37,111 | ₩37,365 | +0.69% | 3.7만 |
|---|
| 2026.08.05 | ₩36,548 | ₩37,700 | ₩36,320 | ₩37,499 | +2.60% | 6만 |
|---|
| 2026.08.04 | ₩36,642 | ₩36,802 | ₩36,360 | ₩36,749 | +0.29% | 4.7만 |
|---|
| 2026.08.03 | ₩36,079 | ₩36,682 | ₩36,039 | ₩36,575 | +1.37% | 2.8만 |
|---|
| 2026.07.31 | ₩36,856 | ₩36,856 | ₩36,213 | ₩36,548 | -0.84% | 5.7만 |
|---|
| 2026.07.30 | ₩37,814 | ₩37,861 | ₩37,540 | ₩37,660 | -0.41% | 1.3만 |
|---|
| 2026.07.29 | ₩37,365 | ₩37,741 | ₩36,977 | ₩36,977 | -1.04% | 1.3만 |
|---|
| 2026.07.28 | ₩36,829 | ₩37,633 | ₩36,481 | ₩37,633 | +2.18% | 6.8천 |
|---|
| 2026.07.27 | ₩38,505 | ₩38,692 | ₩37,727 | ₩38,143 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩36,454 | ₩36,548 | ₩36,293 | ₩36,455 | +0.00% | 5.3천 |
|---|
| 2026.07.23 | ₩37,178 | ₩37,231 | ₩36,642 | ₩36,648 | -1.42% | 5천 |
|---|
| 2026.07.22 | ₩37,593 | ₩38,250 | ₩37,593 | ₩37,687 | +0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩37,794 | ₩37,982 | ₩37,493 | ₩37,633 | -0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩36,467 | ₩37,553 | ₩36,467 | ₩37,191 | +1.98% | 3.1만 |
|---|
| 2026.07.17 | ₩35,516 | ₩36,186 | ₩35,409 | ₩36,132 | +1.74% | 1.9만 |
|---|
| 2026.07.16 | ₩36,856 | ₩36,990 | ₩36,521 | ₩36,709 | -0.40% | 2.1만 |
|---|
| 2026.07.15 | ₩38,022 | ₩38,022 | ₩37,419 | ₩37,620 | -1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩36,789 | ₩36,923 | ₩36,414 | ₩36,749 | -0.11% | 3.9만 |
|---|
| 2026.07.13 | ₩34,604 | ₩34,879 | ₩34,310 | ₩34,752 | +0.43% | 2.2만 |
|---|
| 2026.07.10 | ₩35,141 | ₩35,273 | ₩34,779 | ₩35,060 | -0.23% | 3.3만 |
|---|
| 2026.07.09 | ₩34,055 | ₩34,269 | ₩33,914 | ₩34,229 | +0.51% | 2.6만 |
|---|
| 2026.07.08 | ₩34,068 | ₩34,189 | ₩33,526 | ₩34,055 | -0.04% | 4.5만 |
|---|
| 2026.07.07 | ₩34,685 | ₩35,435 | ₩34,470 | ₩35,060 | +1.08% | 4.5만 |
|---|
| 2026.07.06 | ₩33,961 | ₩35,275 | ₩33,881 | ₩35,074 | +3.28% | 5만 |
|---|
| 2026.07.02 | ₩32,956 | ₩33,613 | ₩32,956 | ₩33,264 | +0.94% | 7.3만 |
|---|
| 2026.07.01 | ₩30,852 | ₩31,817 | ₩30,852 | ₩31,629 | +2.52% | 1.9만 |
|---|
| 2026.06.30 | ₩30,490 | ₩30,932 | ₩30,376 | ₩30,892 | +1.32% | 3.2만 |
|---|
| 2026.06.29 | ₩30,785 | ₩31,951 | ₩30,490 | ₩31,817 | +3.35% | 3.6만 |
|---|
| 2026.06.26 | ₩30,021 | ₩31,160 | ₩30,021 | ₩30,838 | +2.72% | 3.7만 |
|---|
| 2026.06.25 | ₩31,937 | ₩31,991 | ₩30,034 | ₩30,503 | -4.49% | 7.5만 |
|---|
| 2026.06.24 | ₩32,340 | ₩32,514 | ₩30,410 | ₩30,999 | -4.14% | 4.8만 |
|---|
| 2026.06.23 | ₩32,232 | ₩32,742 | ₩32,232 | ₩32,500 | +0.83% | 3.8만 |
|---|
| 2026.06.22 | ₩34,537 | ₩34,806 | ₩33,854 | ₩33,934 | -1.75% | 3.1만 |
|---|
| 2026.06.18 | ₩34,256 | ₩34,256 | ₩32,768 | ₩33,412 | -2.46% | 2.6만 |
|---|
| 2026.06.17 | ₩34,444 | ₩35,047 | ₩33,894 | ₩33,975 | -1.36% | 2.6만 |
|---|
| 2026.06.16 | ₩35,261 | ₩35,382 | ₩34,732 | ₩35,167 | -0.27% | 1.9만 |
|---|
| 2026.06.15 | ₩35,663 | ₩36,146 | ₩35,450 | ₩35,623 | -0.11% | 7.2만 |
|---|
| 2026.06.12 | ₩32,621 | ₩33,026 | ₩32,407 | ₩32,621 | 0.00% | 5.9만 |
|---|
| 2026.06.11 | ₩32,286 | ₩33,063 | ₩32,004 | ₩32,902 | +1.91% | 3.6만 |
|---|
| 2026.06.10 | ₩32,058 | ₩32,634 | ₩31,777 | ₩31,924 | -0.42% | 5.4만 |
|---|
| 2026.06.09 | ₩32,748 | ₩32,809 | ₩31,636 | ₩32,420 | -1.00% | 10.2만 |
|---|
| 2026.06.08 | ₩33,036 | ₩33,358 | ₩32,862 | ₩33,010 | -0.08% | 5.2만 |
|---|
| 2026.06.05 | ₩32,634 | ₩32,849 | ₩30,249 | ₩30,825 | -5.54% | 20.5만 |
|---|
| 2026.06.04 | ₩34,484 | ₩35,100 | ₩34,377 | ₩34,792 | +0.89% | 8만 |
|---|
| 2026.06.03 | ₩36,534 | ₩36,715 | ₩35,147 | ₩35,261 | -3.48% | 7.1만 |
|---|
| 2026.06.02 | ₩38,706 | ₩38,739 | ₩36,856 | ₩37,392 | -3.39% | 9.6만 |
|---|
| 2026.06.01 | ₩38,652 | ₩39,255 | ₩38,330 | ₩39,201 | +1.42% | 8.3만 |
|---|
| 2026.05.29 | ₩39,041 | ₩40,006 | ₩38,706 | ₩39,496 | +1.17% | 7.7만 |
|---|
| 2026.05.28 | ₩38,853 | ₩39,671 | ₩38,491 | ₩39,389 | +1.38% | 15.9만 |
|---|
| 2026.05.27 | ₩40,461 | ₩40,623 | ₩40,086 | ₩40,233 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩41,386 | ₩41,882 | ₩40,341 | ₩40,555 | -2.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,667 | ₩41,721 | ₩40,354 | ₩40,448 | -2.93% | 5.1만 |
|---|
| 2026.05.21 | ₩41,507 | ₩42,150 | ₩41,265 | ₩41,922 | +1.00% | 3.2만 |
|---|
| 2026.05.20 | ₩41,493 | ₩42,056 | ₩41,493 | ₩41,855 | +0.87% | 2.1만 |
|---|
| 2026.05.19 | ₩41,279 | ₩41,587 | ₩41,212 | ₩41,346 | +0.16% | 3.7만 |
|---|
| 2026.05.18 | ₩41,976 | ₩41,976 | ₩40,716 | ₩41,560 | -0.99% | 6.1만 |
|---|
| 2026.05.15 | ₩44,026 | ₩44,026 | ₩43,195 | ₩43,530 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩44,308 | ₩45,460 | ₩44,040 | ₩45,005 | +1.57% | 13.5만 |
|---|
| 2026.05.13 | ₩44,683 | ₩44,683 | ₩43,825 | ₩44,214 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩44,743 | ₩44,790 | ₩44,200 | ₩44,737 | -0.01% | 8.3만 |
|---|
| 2026.05.11 | ₩45,608 | ₩45,929 | ₩45,192 | ₩45,822 | +0.47% | 10.1만 |
|---|
| 2026.05.08 | ₩44,522 | ₩45,474 | ₩44,469 | ₩45,366 | +1.90% | 5.1만 |
|---|
| 2026.05.07 | ₩45,554 | ₩45,554 | ₩44,763 | ₩44,964 | -1.29% | 11.2만 |
|---|
| 2026.05.06 | ₩46,680 | ₩46,774 | ₩45,822 | ₩45,983 | -1.49% | 2.1만 |
|---|
| 2026.05.05 | ₩46,867 | ₩47,028 | ₩46,251 | ₩46,492 | -0.80% | 4.3만 |
|---|
| 2026.05.04 | ₩45,822 | ₩46,653 | ₩45,688 | ₩46,197 | +0.82% | 9.7만 |
|---|
| 2026.05.01 | ₩45,259 | ₩45,594 | ₩45,112 | ₩45,152 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩44,241 | ₩44,549 | ₩44,040 | ₩44,334 | +0.21% | 2.9만 |
|---|
| 2026.04.29 | ₩45,219 | ₩45,219 | ₩43,504 | ₩43,691 | -3.38% | 5.7만 |
|---|
| 2026.04.28 | ₩44,469 | ₩45,125 | ₩44,415 | ₩45,112 | +1.45% | 2.2만 |
|---|
| 2026.04.27 | ₩45,393 | ₩45,500 | ₩44,415 | ₩44,830 | -1.24% | 4.9만 |
|---|
| 2026.04.24 | ₩45,567 | ₩45,648 | ₩45,119 | ₩45,474 | -0.21% | 2만 |
|---|
| 2026.04.23 | ₩45,581 | ₩45,865 | ₩44,844 | ₩45,366 | -0.47% | 4만 |
|---|
| 2026.04.22 | ₩47,243 | ₩47,511 | ₩46,760 | ₩46,988 | -0.54% | 6.3만 |
|---|
| 2026.04.21 | ₩45,273 | ₩45,701 | ₩44,897 | ₩45,031 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩45,460 | ₩45,916 | ₩44,759 | ₩45,755 | +0.65% | 4.7만 |
|---|
| 2026.04.17 | ₩47,149 | ₩48,275 | ₩46,894 | ₩47,658 | +1.08% | 13.8만 |
|---|
| 2026.04.16 | ₩46,090 | ₩46,291 | ₩44,817 | ₩46,264 | +0.38% | 11.1만 |
|---|
| 2026.04.15 | ₩45,701 | ₩46,760 | ₩45,420 | ₩46,579 | +1.92% | 5.1만 |
|---|
| 2026.04.14 | ₩46,573 | ₩47,377 | ₩45,313 | ₩45,380 | -2.56% | 13.5만 |
|---|
| 2026.04.13 | ₩43,034 | ₩44,455 | ₩42,807 | ₩44,375 | +3.11% | 10.9만 |
|---|
| 2026.04.10 | ₩43,557 | ₩44,254 | ₩43,316 | ₩44,174 | +1.42% | 10.4만 |
|---|
| 2026.04.09 | ₩42,673 | ₩43,691 | ₩42,297 | ₩43,463 | +1.85% | 7.5만 |
|---|
| 2026.04.08 | ₩44,281 | ₩44,334 | ₩42,860 | ₩43,349 | -2.10% | 8.6만 |
|---|
| 2026.04.07 | ₩40,850 | ₩41,426 | ₩40,394 | ₩41,399 | +1.35% | 136.3만 |
|---|
| 2026.04.06 | ₩42,002 | ₩42,498 | ₩41,667 | ₩42,016 | +0.03% | 22.3만 |
|---|
| 2026.04.02 | ₩39,751 | ₩40,649 | ₩39,523 | ₩40,488 | +1.85% | 13.8만 |
|---|
| 2026.04.01 | ₩41,815 | ₩42,492 | ₩41,346 | ₩41,962 | +0.35% | 5.9만 |
|---|
| 2026.03.31 | ₩40,287 | ₩41,547 | ₩39,965 | ₩41,078 | +1.96% | 7.4만 |
|---|
| 2026.03.30 | ₩40,595 | ₩40,743 | ₩39,469 | ₩39,644 | -2.34% | 12만 |
|---|
| 2026.03.27 | ₩39,108 | ₩39,309 | ₩38,598 | ₩39,000 | -0.27% | 5.1만 |
|---|
| 2026.03.26 | ₩40,649 | ₩40,984 | ₩39,845 | ₩40,113 | -1.32% | 7.9만 |
|---|
| 2026.03.25 | ₩42,820 | ₩43,276 | ₩42,244 | ₩42,552 | -0.63% | 8.1만 |
|---|
| 2026.03.24 | ₩42,163 | ₩42,213 | ₩41,225 | ₩41,440 | -1.72% | 4.7만 |
|---|
| 2026.03.23 | ₩42,150 | ₩42,860 | ₩41,552 | ₩42,204 | +0.13% | 11.1만 |
|---|
| 2026.03.20 | ₩42,083 | ₩42,083 | ₩41,480 | ₩41,815 | -0.64% | 9.4만 |
|---|
| 2026.03.19 | ₩41,708 | ₩42,217 | ₩41,172 | ₩41,962 | +0.61% | 17.3만 |
|---|
| 2026.03.18 | ₩43,906 | ₩43,946 | ₩42,485 | ₩42,807 | -2.50% | 35.7만 |
|---|
| 2026.03.17 | ₩45,487 | ₩46,224 | ₩45,219 | ₩45,487 | 0.00% | 11만 |
|---|
| 2026.03.16 | ₩44,710 | ₩45,983 | ₩44,254 | ₩45,728 | +2.28% | 16만 |
|---|
| 2026.03.13 | ₩42,807 | ₩43,316 | ₩41,011 | ₩41,212 | -3.73% | 20.7만 |
|---|
| 2026.03.12 | ₩40,354 | ₩41,051 | ₩40,006 | ₩40,595 | +0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩40,099 | ₩40,890 | ₩39,865 | ₩40,729 | +1.57% | 5.3만 |
|---|
| 2026.03.10 | ₩40,287 | ₩40,984 | ₩39,396 | ₩39,925 | -0.90% | 10.8만 |
|---|
| 2026.03.09 | ₩39,523 | ₩40,233 | ₩39,335 | ₩39,898 | +0.95% | 12.2만 |
|---|
| 2026.03.06 | ₩39,376 | ₩39,429 | ₩38,330 | ₩38,759 | -1.57% | 18.5만 |
|---|
| 2026.03.05 | ₩41,547 | ₩41,708 | ₩40,260 | ₩41,024 | -1.26% | 26.9만 |
|---|
| 2026.03.04 | ₩40,783 | ₩43,168 | ₩40,568 | ₩42,204 | +3.48% | 51.6만 |
|---|
| 2026.03.03 | ₩38,451 | ₩39,443 | ₩37,808 | ₩38,773 | +0.84% | 23.7만 |
|---|
| 2026.03.02 | ₩37,727 | ₩40,957 | ₩37,727 | ₩39,939 | +5.86% | 42.5만 |
|---|
| 2026.02.27 | ₩38,263 | ₩38,397 | ₩37,466 | ₩37,687 | -1.51% | 19.6만 |
|---|
| 2026.02.26 | ₩40,582 | ₩40,689 | ₩38,773 | ₩39,697 | -2.18% | 17.2만 |
|---|
| 2026.02.25 | ₩38,665 | ₩40,863 | ₩38,518 | ₩40,743 | +5.37% | 23.4만 |
|---|
| 2026.02.24 | ₩35,543 | ₩36,534 | ₩35,422 | ₩36,414 | +2.45% | 11.6만 |
|---|
| 2026.02.23 | ₩37,580 | ₩37,620 | ₩36,025 | ₩36,454 | -3.00% | 19.3만 |
|---|
| 2026.02.20 | ₩38,009 | ₩38,826 | ₩37,928 | ₩38,612 | +1.59% | 17.6만 |
|---|
| 2026.02.19 | ₩37,761 | ₩38,236 | ₩37,365 | ₩38,169 | +1.08% | 8.7만 |
|---|
| 2026.02.18 | ₩38,531 | ₩39,376 | ₩37,700 | ₩38,009 | -1.36% | 22.5만 |
|---|
| 2026.02.17 | ₩38,987 | ₩39,496 | ₩38,102 | ₩39,108 | +0.31% | 15.4만 |
|---|
| 2026.02.13 | ₩38,719 | ₩40,622 | ₩38,531 | ₩40,113 | +3.60% | 30.5만 |
|---|
| 2026.02.12 | ₩38,907 | ₩39,014 | ₩37,178 | ₩37,499 | -3.62% | 14.5만 |
|---|
| 2026.02.11 | ₩38,960 | ₩38,987 | ₩37,285 | ₩38,263 | -1.79% | 24.2만 |
|---|
| 2026.02.10 | ₩39,751 | ₩40,099 | ₩39,000 | ₩39,443 | -0.78% | 24.3만 |
|---|
| 2026.02.09 | ₩39,711 | ₩42,083 | ₩39,429 | ₩41,654 | +4.89% | 24.1만 |
|---|
| 2026.02.06 | ₩38,230 | ₩41,024 | ₩38,216 | ₩40,233 | +5.24% | 44.1만 |
|---|
| 2026.02.05 | ₩40,622 | ₩41,051 | ₩35,831 | ₩36,575 | -9.96% | 45.7만 |
|---|
| 2026.02.04 | ₩43,128 | ₩43,477 | ₩40,649 | ₩42,431 | -1.62% | 34.6만 |
|---|
| 2026.02.03 | ₩45,273 | ₩45,809 | ₩41,386 | ₩44,991 | -0.62% | 89.2만 |
|---|
| 2026.02.02 | ₩45,460 | ₩47,002 | ₩45,353 | ₩45,500 | +0.09% | 102.7만 |
|---|
| 2026.01.30 | ₩53,528 | ₩54,078 | ₩51,598 | ₩52,470 | -1.98% | 13.3만 |
|---|
| 2026.01.29 | ₩57,107 | ₩57,227 | ₩53,917 | ₩54,869 | -3.92% | 35.2만 |
|---|
| 2026.01.28 | ₩59,211 | ₩59,533 | ₩58,434 | ₩59,023 | -0.32% | 14.8만 |
|---|
| 2026.01.27 | ₩57,335 | ₩59,278 | ₩56,946 | ₩59,171 | +3.20% | 27.5만 |
|---|
| 2026.01.26 | ₩56,571 | ₩57,797 | ₩56,356 | ₩56,839 | +0.47% | 23.5만 |
|---|
| 2026.01.23 | ₩57,562 | ₩59,117 | ₩56,651 | ₩57,562 | 0.00% | 18.2만 |
|---|
| 2026.01.22 | ₩58,259 | ₩58,259 | ₩56,973 | ₩57,589 | -1.15% | 8.7만 |
|---|
| 2026.01.21 | ₩58,340 | ₩60,109 | ₩56,155 | ₩59,332 | +1.70% | 35.7만 |
|---|
| 2026.01.20 | ₩60,116 | ₩60,404 | ₩58,393 | ₩58,809 | -2.17% | 38.9만 |
|---|
| 2026.01.16 | ₩65,001 | ₩65,001 | ₩63,754 | ₩64,558 | -0.68% | 16.5만 |
|---|
| 2026.01.15 | ₩66,113 | ₩66,113 | ₩64,210 | ₩64,478 | -2.47% | 14.2만 |
|---|
| 2026.01.14 | ₩65,027 | ₩66,770 | ₩65,027 | ₩66,368 | +2.06% | 31.6만 |
|---|
| 2026.01.13 | ₩61,811 | ₩63,185 | ₩61,409 | ₩62,856 | +1.69% | 23만 |
|---|
| 2026.01.12 | ₩60,243 | ₩61,664 | ₩60,243 | ₩60,846 | +1.00% | 12만 |
|---|
| 2026.01.09 | ₩60,632 | ₩61,570 | ₩59,935 | ₩60,162 | -0.77% | 20.8만 |
|---|
| 2026.01.08 | ₩60,283 | ₩61,489 | ₩59,760 | ₩60,819 | +0.89% | 16.3만 |
|---|
| 2026.01.07 | ₩62,615 | ₩62,695 | ₩61,235 | ₩61,449 | -1.86% | 24.2만 |
|---|
| 2026.01.06 | ₩64,867 | ₩64,880 | ₩62,421 | ₩63,540 | -2.05% | 32.8만 |
|---|
| 2026.01.05 | ₩61,878 | ₩64,009 | ₩61,429 | ₩63,580 | +2.75% | 39.9만 |
|---|
| 2026.01.02 | ₩59,506 | ₩61,791 | ₩59,238 | ₩61,181 | +2.82% | 73.7만 |
|---|
| 2025.12.31 | ₩58,943 | ₩58,970 | ₩57,965 | ₩58,219 | -1.23% | 14.5만 |
|---|
| 2025.12.30 | ₩58,219 | ₩58,970 | ₩57,777 | ₩57,991 | -0.39% | 19만 |
|---|
| 2025.12.29 | ₩57,428 | ₩58,085 | ₩57,120 | ₩57,368 | -0.11% | 12.5만 |
|---|
| 2025.12.26 | ₩58,353 | ₩58,407 | ₩56,785 | ₩57,455 | -1.54% | 20.2만 |
|---|
| 2025.12.24 | ₩57,415 | ₩57,898 | ₩56,678 | ₩57,562 | +0.26% | 13.1만 |
|---|
| 2025.12.23 | ₩57,777 | ₩58,541 | ₩56,906 | ₩58,179 | +0.70% | 15.9만 |
|---|
| 2025.12.22 | ₩59,961 | ₩60,216 | ₩58,139 | ₩58,313 | -2.75% | 27만 |
|---|
| 2025.12.19 | ₩58,085 | ₩59,171 | ₩57,616 | ₩58,742 | +1.13% | 33.4만 |
|---|
| 2025.12.18 | ₩57,743 | ₩58,762 | ₩54,453 | ₩54,467 | -5.67% | 42만 |
|---|
| 2025.12.17 | ₩57,656 | ₩59,345 | ₩54,721 | ₩55,217 | -4.23% | 39.4만 |
|---|
| 2025.12.16 | ₩57,469 | ₩58,300 | ₩57,107 | ₩57,830 | +0.63% | 26.6만 |
|---|
| 2025.12.15 | ₩61,422 | ₩61,744 | ₩56,799 | ₩57,415 | -6.52% | 41.5만 |
|---|
| 2025.12.12 | ₩63,312 | ₩63,701 | ₩59,827 | ₩60,390 | -4.61% | 21.3만 |
|---|
| 2025.12.11 | ₩62,521 | ₩63,426 | ₩61,803 | ₩63,218 | +1.11% | 17.5만 |
|---|
| 2025.12.10 | ₩65,296 | ₩67,560 | ₩64,826 | ₩65,872 | +0.88% | 23.9만 |
|---|
| 2025.12.09 | ₩61,007 | ₩66,663 | ₩60,900 | ₩65,296 | +7.03% | 48.5만 |
|---|
| 2025.12.08 | ₩61,677 | ₩62,253 | ₩60,390 | ₩61,570 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩61,034 | ₩61,945 | ₩58,601 | ₩59,311 | -2.82% | 24.4만 |
|---|
| 2025.12.04 | ₩62,575 | ₩63,232 | ₩60,243 | ₩61,690 | -1.41% | 20.6만 |
|---|
| 2025.12.03 | ₩60,310 | ₩61,905 | ₩59,995 | ₩61,529 | +2.02% | 35.6만 |
|---|
| 2025.12.02 | ₩56,155 | ₩59,479 | ₩55,977 | ₩58,447 | +4.08% | 23.8만 |
|---|
| 2025.12.01 | ₩55,364 | ₩55,499 | ₩53,334 | ₩54,091 | -2.30% | 37.5만 |
|---|
| 2025.11.28 | ₩60,739 | ₩60,786 | ₩59,157 | ₩59,546 | -1.96% | 25만 |
|---|
| 2025.11.26 | ₩57,589 | ₩59,734 | ₩56,986 | ₩59,358 | +3.07% | 50.9만 |
|---|
| 2025.11.25 | ₩57,134 | ₩58,018 | ₩56,035 | ₩57,495 | +0.63% | 34.1만 |
|---|
| 2025.11.24 | ₩54,869 | ₩58,541 | ₩54,842 | ₩58,293 | +6.24% | 35.6만 |
|---|
| 2025.11.21 | ₩53,502 | ₩55,003 | ₩52,550 | ₩53,756 | +0.48% | 36.3만 |
|---|
| 2025.11.20 | ₩59,104 | ₩59,171 | ₩54,668 | ₩55,566 | -5.99% | 76.8만 |
|---|
| 2025.11.19 | ₩59,385 | ₩60,873 | ₩56,250 | ₩57,737 | -2.78% | 24.2만 |
|---|
| 2025.11.18 | ₩59,948 | ₩62,159 | ₩59,492 | ₩61,261 | +2.19% | 39.6만 |
|---|
| 2025.11.17 | ₩61,168 | ₩62,843 | ₩57,965 | ₩58,876 | -3.75% | 76.6만 |
|---|
| 2025.11.14 | ₩61,436 | ₩63,714 | ₩61,047 | ₩61,570 | +0.22% | 21.6만 |
|---|
| 2025.11.13 | ₩67,252 | ₩68,070 | ₩61,865 | ₩62,092 | -7.67% | 24.9만 |
|---|
| 2025.11.12 | ₩70,026 | ₩70,026 | ₩66,113 | ₩67,038 | -4.27% | 23.4만 |
|---|
| 2025.11.11 | ₩69,249 | ₩69,249 | ₩67,239 | ₩67,400 | -2.67% | 27.5만 |
|---|
| 2025.11.10 | ₩70,790 | ₩70,790 | ₩68,793 | ₩70,013 | -1.10% | 45.3만 |
|---|
| 2025.11.07 | ₩63,312 | ₩68,110 | ₩62,682 | ₩67,922 | +7.28% | 30.3만 |
|---|
| 2025.11.06 | ₩65,925 | ₩65,992 | ₩63,714 | ₩64,813 | -1.69% | 23.4만 |
|---|
| 2025.11.05 | ₩65,564 | ₩68,298 | ₩65,108 | ₩67,627 | +3.15% | 35.1만 |
|---|
| 2025.11.04 | ₩68,552 | ₩70,321 | ₩61,375 | ₩62,977 | -8.13% | 49.7만 |
|---|
| 2025.11.03 | ₩73,042 | ₩73,256 | ₩69,883 | ₩70,295 | -3.76% | 39.7만 |
|---|
| 2025.10.31 | ₩75,669 | ₩76,540 | ₩74,704 | ₩76,151 | +0.64% | 25.8만 |
|---|
| 2025.10.30 | ₩74,945 | ₩74,945 | ₩72,144 | ₩72,305 | -3.52% | 35.7만 |
|---|
| 2025.10.29 | ₩78,993 | ₩79,080 | ₩75,401 | ₩76,620 | -3.00% | 32.4만 |
|---|
| 2025.10.28 | ₩81,298 | ₩81,914 | ₩79,019 | ₩79,328 | -2.42% | 26.6만 |
|---|
| 2025.10.27 | ₩81,740 | ₩83,107 | ₩80,989 | ₩82,370 | +0.77% | 18.2만 |
|---|
| 2025.10.24 | ₩77,880 | ₩77,947 | ₩75,856 | ₩77,009 | -1.12% | 18.9만 |
|---|
| 2025.10.23 | ₩75,468 | ₩77,089 | ₩74,891 | ₩75,729 | +0.35% | 14.3만 |
|---|
| 2025.10.22 | ₩75,588 | ₩76,071 | ₩74,195 | ₩74,610 | -1.29% | 45.2만 |
|---|
| 2025.10.21 | ₩76,232 | ₩80,668 | ₩75,629 | ₩78,470 | +2.94% | 50.4만 |
|---|
| 2025.10.20 | ₩79,046 | ₩79,448 | ₩76,942 | ₩78,135 | -1.15% | 32.9만 |
|---|
| 2025.10.17 | ₩74,128 | ₩75,535 | ₩72,895 | ₩75,133 | +1.36% | 32.9만 |
|---|
| 2025.10.16 | ₩79,368 | ₩79,810 | ₩75,588 | ₩75,910 | -4.36% | 37.5만 |
|---|
| 2025.10.15 | ₩80,118 | ₩80,574 | ₩77,143 | ₩78,202 | -2.39% | 30.4만 |
|---|
| 2025.10.14 | ₩77,492 | ₩81,700 | ₩76,567 | ₩80,534 | +3.93% | 55.6만 |
|---|
| 2025.10.13 | ₩80,547 | ₩83,858 | ₩80,118 | ₩83,536 | +3.71% | 46.6만 |
|---|
| 2025.10.10 | ₩85,707 | ₩86,216 | ₩77,525 | ₩78,349 | -8.58% | 94만 |
|---|