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 | ₩48,869 | ₩48,895 | ₩48,466 | ₩48,480 | -0.80% | 2.7만 |
| 2026.10.08 | ₩49,646 | ₩49,646 | ₩47,109 | ₩48,225 | -2.86% | 3만 |
| 2026.10.07 | ₩50,116 | ₩50,411 | ₩49,727 | ₩50,317 | +0.40% | 1.9만 |
| 2026.10.06 | ₩53,147 | ₩53,341 | ₩52,637 | ₩52,758 | -0.73% | 1.3만 |
| 2026.10.05 | ₩53,160 | ₩53,468 | ₩52,630 | ₩53,093 | -0.13% | 3.6만 |
| 2026.10.02 | ₩53,857 | ₩54,287 | ₩52,067 | ₩52,240 | -3.00% | 3.6만 |
| 2026.10.01 | ₩52,543 | ₩53,113 | ₩52,396 | ₩52,878 | +0.64% | 1.6만 |
| 2026.09.30 | ₩53,308 | ₩53,308 | ₩52,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,248 |
| -1.99% |
| 7.7만 |
| 2026.09.29 | ₩53,616 | ₩53,616 | ₩52,302 | ₩52,650 | -1.80% | 2.8만 |
|---|
| 2026.09.28 | ₩52,677 | ₩53,234 | ₩52,007 | ₩52,342 | -0.64% | 4.1만 |
|---|
| 2026.09.25 | ₩52,892 | ₩53,120 | ₩52,302 | ₩52,785 | -0.20% | 8.5만 |
|---|
| 2026.09.24 | ₩52,154 | ₩52,972 | ₩51,899 | ₩52,785 | +1.21% | 12.1만 |
|---|
| 2026.09.23 | ₩53,267 | ₩53,334 | ₩51,729 | ₩52,476 | -1.49% | 6.9만 |
|---|
| 2026.09.22 | ₩53,737 | ₩54,112 | ₩53,267 | ₩53,938 | +0.37% | 7.8만 |
|---|
| 2026.09.21 | ₩53,629 | ₩54,300 | ₩53,160 | ₩54,118 | +0.91% | 3.3만 |
|---|
| 2026.09.18 | ₩49,056 | ₩51,859 | ₩49,056 | ₩51,779 | +5.55% | 8.5만 |
|---|
| 2026.09.17 | ₩47,983 | ₩48,587 | ₩47,863 | ₩47,983 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩46,978 | ₩47,286 | ₩46,441 | ₩47,165 | +0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩48,574 | ₩48,574 | ₩46,200 | ₩47,313 | -2.60% | 14.1만 |
|---|
| 2026.09.14 | ₩49,083 | ₩49,874 | ₩48,922 | ₩49,834 | +1.53% | 17.3만 |
|---|
| 2026.09.11 | ₩48,909 | ₩52,221 | ₩48,909 | ₩49,781 | +1.78% | 23.5만 |
|---|
| 2026.09.10 | ₩47,729 | ₩48,480 | ₩47,621 | ₩48,238 | +1.07% | 2.7만 |
|---|
| 2026.09.09 | ₩49,338 | ₩49,338 | ₩48,265 | ₩48,265 | -2.17% | 4.1만 |
|---|
| 2026.09.08 | ₩48,359 | ₩49,097 | ₩47,843 | ₩48,614 | +0.53% | 10.6만 |
|---|
| 2026.09.04 | ₩48,024 | ₩48,292 | ₩47,729 | ₩48,158 | +0.28% | 5.3만 |
|---|
| 2026.09.03 | ₩47,662 | ₩49,432 | ₩47,662 | ₩49,378 | +3.60% | 5.8만 |
|---|
| 2026.09.02 | ₩47,017 | ₩47,340 | ₩46,481 | ₩46,857 | -0.34% | 6.8만 |
|---|
| 2026.09.01 | ₩47,970 | ₩48,104 | ₩46,736 | ₩47,353 | -1.29% | 10.1만 |
|---|
| 2026.08.31 | ₩47,957 | ₩48,748 | ₩47,769 | ₩48,667 | +1.48% | 3.6만 |
|---|
| 2026.08.28 | ₩49,150 | ₩49,325 | ₩47,179 | ₩47,769 | -2.81% | 7.5만 |
|---|
| 2026.08.27 | ₩48,882 | ₩49,660 | ₩48,708 | ₩48,989 | +0.22% | 5.9만 |
|---|
| 2026.08.26 | ₩48,131 | ₩48,681 | ₩47,742 | ₩48,426 | +0.61% | 4.2만 |
|---|
| 2026.08.25 | ₩48,131 | ₩48,734 | ₩48,077 | ₩48,265 | +0.28% | 1.7만 |
|---|
| 2026.08.24 | ₩49,097 | ₩49,620 | ₩48,144 | ₩48,439 | -1.34% | 4.6만 |
|---|
| 2026.08.21 | ₩46,790 | ₩47,407 | ₩46,508 | ₩47,286 | +1.06% | 5.8만 |
|---|
| 2026.08.20 | ₩44,792 | ₩45,999 | ₩44,282 | ₩45,570 | +1.74% | 3.1만 |
|---|
| 2026.08.19 | ₩37,979 | ₩41,305 | ₩37,852 | ₩41,184 | +8.44% | 6.5만 |
|---|
| 2026.08.18 | ₩37,174 | ₩37,657 | ₩37,174 | ₩37,456 | +0.76% | 2.7만 |
|---|
| 2026.08.17 | ₩37,148 | ₩37,483 | ₩37,148 | ₩37,376 | +0.61% | 3.6만 |
|---|
| 2026.08.14 | ₩36,611 | ₩36,973 | ₩36,544 | ₩36,812 | +0.55% | 1.5만 |
|---|
| 2026.08.13 | ₩37,014 | ₩37,121 | ₩36,598 | ₩36,973 | -0.11% | 1만 |
|---|
| 2026.08.12 | ₩37,362 | ₩37,376 | ₩36,765 | ₩36,772 | -1.58% | 5.7만 |
|---|
| 2026.08.11 | ₩36,975 | ₩36,975 | ₩36,356 | ₩36,839 | -0.37% | 5.7천 |
|---|
| 2026.08.10 | ₩37,335 | ₩37,362 | ₩36,638 | ₩36,799 | -1.44% | 8만 |
|---|
| 2026.08.07 | ₩37,818 | ₩37,912 | ₩37,376 | ₩37,630 | -0.50% | 2.3만 |
|---|
| 2026.08.06 | ₩37,134 | ₩37,577 | ₩37,134 | ₩37,389 | +0.69% | 3.7만 |
|---|
| 2026.08.05 | ₩36,571 | ₩37,724 | ₩36,343 | ₩37,523 | +2.60% | 6만 |
|---|
| 2026.08.04 | ₩36,665 | ₩36,826 | ₩36,383 | ₩36,772 | +0.29% | 4.7만 |
|---|
| 2026.08.03 | ₩36,102 | ₩36,705 | ₩36,061 | ₩36,598 | +1.37% | 2.8만 |
|---|
| 2026.07.31 | ₩36,879 | ₩36,879 | ₩36,236 | ₩36,571 | -0.84% | 5.7만 |
|---|
| 2026.07.30 | ₩37,838 | ₩37,885 | ₩37,563 | ₩37,684 | -0.41% | 1.3만 |
|---|
| 2026.07.29 | ₩37,389 | ₩37,765 | ₩37,000 | ₩37,000 | -1.04% | 1.3만 |
|---|
| 2026.07.28 | ₩36,853 | ₩37,657 | ₩36,504 | ₩37,657 | +2.18% | 6.8천 |
|---|
| 2026.07.27 | ₩38,529 | ₩38,717 | ₩37,751 | ₩38,167 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩36,477 | ₩36,571 | ₩36,316 | ₩36,478 | +0.00% | 5.3천 |
|---|
| 2026.07.23 | ₩37,201 | ₩37,255 | ₩36,665 | ₩36,672 | -1.42% | 5천 |
|---|
| 2026.07.22 | ₩37,617 | ₩38,274 | ₩37,617 | ₩37,711 | +0.25% | 1.9만 |
|---|
| 2026.07.21 | ₩37,818 | ₩38,006 | ₩37,516 | ₩37,657 | -0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩36,491 | ₩37,577 | ₩36,491 | ₩37,215 | +1.98% | 3.1만 |
|---|
| 2026.07.17 | ₩35,538 | ₩36,209 | ₩35,431 | ₩36,155 | +1.74% | 1.9만 |
|---|
| 2026.07.16 | ₩36,879 | ₩37,014 | ₩36,544 | ₩36,732 | -0.40% | 2.1만 |
|---|
| 2026.07.15 | ₩38,046 | ₩38,046 | ₩37,443 | ₩37,644 | -1.06% | 2.1만 |
|---|
| 2026.07.14 | ₩36,812 | ₩36,946 | ₩36,437 | ₩36,772 | -0.11% | 3.9만 |
|---|
| 2026.07.13 | ₩34,626 | ₩34,901 | ₩34,331 | ₩34,774 | +0.43% | 2.2만 |
|---|
| 2026.07.10 | ₩35,163 | ₩35,296 | ₩34,801 | ₩35,082 | -0.23% | 3.3만 |
|---|
| 2026.07.09 | ₩34,077 | ₩34,291 | ₩33,936 | ₩34,251 | +0.51% | 2.6만 |
|---|
| 2026.07.08 | ₩34,090 | ₩34,211 | ₩33,547 | ₩34,077 | -0.04% | 4.5만 |
|---|
| 2026.07.07 | ₩34,707 | ₩35,458 | ₩34,492 | ₩35,082 | +1.08% | 4.5만 |
|---|
| 2026.07.06 | ₩33,983 | ₩35,297 | ₩33,902 | ₩35,096 | +3.28% | 5만 |
|---|
| 2026.07.02 | ₩32,977 | ₩33,634 | ₩32,977 | ₩33,285 | +0.94% | 7.3만 |
|---|
| 2026.07.01 | ₩30,871 | ₩31,837 | ₩30,871 | ₩31,649 | +2.52% | 1.9만 |
|---|
| 2026.06.30 | ₩30,509 | ₩30,952 | ₩30,395 | ₩30,912 | +1.32% | 3.2만 |
|---|
| 2026.06.29 | ₩30,804 | ₩31,971 | ₩30,509 | ₩31,837 | +3.35% | 3.6만 |
|---|
| 2026.06.26 | ₩30,040 | ₩31,180 | ₩30,040 | ₩30,858 | +2.72% | 3.7만 |
|---|
| 2026.06.25 | ₩31,958 | ₩32,011 | ₩30,053 | ₩30,523 | -4.49% | 7.5만 |
|---|
| 2026.06.24 | ₩32,360 | ₩32,534 | ₩30,429 | ₩31,019 | -4.14% | 4.8만 |
|---|
| 2026.06.23 | ₩32,253 | ₩32,762 | ₩32,253 | ₩32,521 | +0.83% | 3.8만 |
|---|
| 2026.06.22 | ₩34,559 | ₩34,828 | ₩33,875 | ₩33,956 | -1.75% | 3.1만 |
|---|
| 2026.06.18 | ₩34,278 | ₩34,278 | ₩32,789 | ₩33,433 | -2.46% | 2.6만 |
|---|
| 2026.06.17 | ₩34,466 | ₩35,069 | ₩33,916 | ₩33,996 | -1.36% | 2.6만 |
|---|
| 2026.06.16 | ₩35,284 | ₩35,404 | ₩34,754 | ₩35,190 | -0.27% | 1.9만 |
|---|
| 2026.06.15 | ₩35,686 | ₩36,169 | ₩35,473 | ₩35,646 | -0.11% | 7.2만 |
|---|
| 2026.06.12 | ₩32,642 | ₩33,047 | ₩32,427 | ₩32,642 | 0.00% | 5.9만 |
|---|
| 2026.06.11 | ₩32,306 | ₩33,084 | ₩32,025 | ₩32,923 | +1.91% | 3.6만 |
|---|
| 2026.06.10 | ₩32,078 | ₩32,655 | ₩31,797 | ₩31,944 | -0.42% | 5.4만 |
|---|
| 2026.06.09 | ₩32,769 | ₩32,829 | ₩31,656 | ₩32,440 | -1.00% | 10.2만 |
|---|
| 2026.06.08 | ₩33,057 | ₩33,379 | ₩32,883 | ₩33,031 | -0.08% | 5.2만 |
|---|
| 2026.06.05 | ₩32,655 | ₩32,870 | ₩30,268 | ₩30,845 | -5.54% | 20.5만 |
|---|
| 2026.06.04 | ₩34,506 | ₩35,123 | ₩34,398 | ₩34,814 | +0.89% | 8만 |
|---|
| 2026.06.03 | ₩36,558 | ₩36,739 | ₩35,170 | ₩35,284 | -3.48% | 7.1만 |
|---|
| 2026.06.02 | ₩38,730 | ₩38,764 | ₩36,879 | ₩37,416 | -3.39% | 9.6만 |
|---|
| 2026.06.01 | ₩38,676 | ₩39,280 | ₩38,355 | ₩39,226 | +1.42% | 8.3만 |
|---|
| 2026.05.29 | ₩39,065 | ₩40,031 | ₩38,730 | ₩39,521 | +1.17% | 7.7만 |
|---|
| 2026.05.28 | ₩38,878 | ₩39,696 | ₩38,516 | ₩39,414 | +1.38% | 15.9만 |
|---|
| 2026.05.27 | ₩40,487 | ₩40,649 | ₩40,111 | ₩40,259 | -0.56% | 6.1만 |
|---|
| 2026.05.26 | ₩41,412 | ₩41,908 | ₩40,366 | ₩40,581 | -2.01% | 4.5만 |
|---|
| 2026.05.22 | ₩41,694 | ₩41,748 | ₩40,380 | ₩40,473 | -2.93% | 5.1만 |
|---|
| 2026.05.21 | ₩41,533 | ₩42,177 | ₩41,292 | ₩41,949 | +1.00% | 3.2만 |
|---|
| 2026.05.20 | ₩41,520 | ₩42,083 | ₩41,520 | ₩41,882 | +0.87% | 2.1만 |
|---|
| 2026.05.19 | ₩41,305 | ₩41,613 | ₩41,238 | ₩41,372 | +0.16% | 3.7만 |
|---|
| 2026.05.18 | ₩42,002 | ₩42,002 | ₩40,742 | ₩41,587 | -0.99% | 6.1만 |
|---|
| 2026.05.15 | ₩44,054 | ₩44,054 | ₩43,223 | ₩43,558 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩44,336 | ₩45,489 | ₩44,068 | ₩45,033 | +1.57% | 13.5만 |
|---|
| 2026.05.13 | ₩44,711 | ₩44,711 | ₩43,853 | ₩44,242 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩44,772 | ₩44,819 | ₩44,228 | ₩44,765 | -0.01% | 8.3만 |
|---|
| 2026.05.11 | ₩45,637 | ₩45,958 | ₩45,221 | ₩45,851 | +0.47% | 10.1만 |
|---|
| 2026.05.08 | ₩44,550 | ₩45,503 | ₩44,497 | ₩45,395 | +1.90% | 5.1만 |
|---|
| 2026.05.07 | ₩45,583 | ₩45,583 | ₩44,792 | ₩44,993 | -1.29% | 11.2만 |
|---|
| 2026.05.06 | ₩46,709 | ₩46,803 | ₩45,851 | ₩46,012 | -1.49% | 2.1만 |
|---|
| 2026.05.05 | ₩46,897 | ₩47,058 | ₩46,280 | ₩46,522 | -0.80% | 4.3만 |
|---|
| 2026.05.04 | ₩45,851 | ₩46,683 | ₩45,717 | ₩46,227 | +0.82% | 9.7만 |
|---|
| 2026.05.01 | ₩45,288 | ₩45,623 | ₩45,140 | ₩45,181 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩44,269 | ₩44,577 | ₩44,068 | ₩44,363 | +0.21% | 2.9만 |
|---|
| 2026.04.29 | ₩45,248 | ₩45,248 | ₩43,531 | ₩43,719 | -3.38% | 5.7만 |
|---|
| 2026.04.28 | ₩44,497 | ₩45,154 | ₩44,443 | ₩45,140 | +1.45% | 2.2만 |
|---|
| 2026.04.27 | ₩45,422 | ₩45,529 | ₩44,443 | ₩44,859 | -1.24% | 4.9만 |
|---|
| 2026.04.24 | ₩45,596 | ₩45,677 | ₩45,147 | ₩45,503 | -0.21% | 2만 |
|---|
| 2026.04.23 | ₩45,610 | ₩45,894 | ₩44,872 | ₩45,395 | -0.47% | 4만 |
|---|
| 2026.04.22 | ₩47,273 | ₩47,541 | ₩46,790 | ₩47,018 | -0.54% | 6.3만 |
|---|
| 2026.04.21 | ₩45,301 | ₩45,730 | ₩44,926 | ₩45,060 | -0.53% | 4.6만 |
|---|
| 2026.04.20 | ₩45,489 | ₩45,945 | ₩44,788 | ₩45,784 | +0.65% | 4.7만 |
|---|
| 2026.04.17 | ₩47,179 | ₩48,305 | ₩46,924 | ₩47,688 | +1.08% | 13.8만 |
|---|
| 2026.04.16 | ₩46,119 | ₩46,321 | ₩44,845 | ₩46,294 | +0.38% | 11.1만 |
|---|
| 2026.04.15 | ₩45,730 | ₩46,790 | ₩45,449 | ₩46,609 | +1.92% | 5.1만 |
|---|
| 2026.04.14 | ₩46,602 | ₩47,407 | ₩45,342 | ₩45,409 | -2.56% | 13.5만 |
|---|
| 2026.04.13 | ₩43,062 | ₩44,483 | ₩42,834 | ₩44,403 | +3.11% | 10.9만 |
|---|
| 2026.04.10 | ₩43,585 | ₩44,282 | ₩43,343 | ₩44,202 | +1.42% | 10.4만 |
|---|
| 2026.04.09 | ₩42,700 | ₩43,719 | ₩42,324 | ₩43,491 | +1.85% | 7.5만 |
|---|
| 2026.04.08 | ₩44,309 | ₩44,363 | ₩42,887 | ₩43,377 | -2.10% | 8.6만 |
|---|
| 2026.04.07 | ₩40,876 | ₩41,452 | ₩40,420 | ₩41,426 | +1.35% | 136.3만 |
|---|
| 2026.04.06 | ₩42,029 | ₩42,525 | ₩41,694 | ₩42,043 | +0.03% | 22.3만 |
|---|
| 2026.04.02 | ₩39,776 | ₩40,675 | ₩39,548 | ₩40,514 | +1.85% | 13.8만 |
|---|
| 2026.04.01 | ₩41,841 | ₩42,519 | ₩41,372 | ₩41,989 | +0.35% | 5.9만 |
|---|
| 2026.03.31 | ₩40,313 | ₩41,573 | ₩39,991 | ₩41,104 | +1.96% | 7.4만 |
|---|
| 2026.03.30 | ₩40,621 | ₩40,769 | ₩39,495 | ₩39,669 | -2.34% | 12만 |
|---|
| 2026.03.27 | ₩39,132 | ₩39,334 | ₩38,623 | ₩39,025 | -0.27% | 5.1만 |
|---|
| 2026.03.26 | ₩40,675 | ₩41,010 | ₩39,870 | ₩40,138 | -1.32% | 7.9만 |
|---|
| 2026.03.25 | ₩42,847 | ₩43,303 | ₩42,271 | ₩42,579 | -0.63% | 8.1만 |
|---|
| 2026.03.24 | ₩42,190 | ₩42,240 | ₩41,251 | ₩41,466 | -1.72% | 4.7만 |
|---|
| 2026.03.23 | ₩42,177 | ₩42,887 | ₩41,579 | ₩42,230 | +0.13% | 11.1만 |
|---|
| 2026.03.20 | ₩42,110 | ₩42,110 | ₩41,506 | ₩41,841 | -0.64% | 9.4만 |
|---|
| 2026.03.19 | ₩41,734 | ₩42,244 | ₩41,198 | ₩41,989 | +0.61% | 17.3만 |
|---|
| 2026.03.18 | ₩43,933 | ₩43,974 | ₩42,512 | ₩42,834 | -2.50% | 35.7만 |
|---|
| 2026.03.17 | ₩45,516 | ₩46,254 | ₩45,248 | ₩45,516 | 0.00% | 11만 |
|---|
| 2026.03.16 | ₩44,738 | ₩46,012 | ₩44,282 | ₩45,757 | +2.28% | 16만 |
|---|
| 2026.03.13 | ₩42,834 | ₩43,343 | ₩41,037 | ₩41,238 | -3.73% | 20.7만 |
|---|
| 2026.03.12 | ₩40,380 | ₩41,077 | ₩40,031 | ₩40,621 | +0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩40,125 | ₩40,916 | ₩39,890 | ₩40,755 | +1.57% | 5.3만 |
|---|
| 2026.03.10 | ₩40,313 | ₩41,010 | ₩39,421 | ₩39,950 | -0.90% | 10.8만 |
|---|
| 2026.03.09 | ₩39,548 | ₩40,259 | ₩39,360 | ₩39,924 | +0.95% | 12.2만 |
|---|
| 2026.03.06 | ₩39,401 | ₩39,454 | ₩38,355 | ₩38,784 | -1.57% | 18.5만 |
|---|
| 2026.03.05 | ₩41,573 | ₩41,734 | ₩40,286 | ₩41,050 | -1.26% | 26.9만 |
|---|
| 2026.03.04 | ₩40,809 | ₩43,196 | ₩40,594 | ₩42,230 | +3.48% | 51.6만 |
|---|
| 2026.03.03 | ₩38,475 | ₩39,468 | ₩37,832 | ₩38,797 | +0.84% | 23.7만 |
|---|
| 2026.03.02 | ₩37,751 | ₩40,983 | ₩37,751 | ₩39,964 | +5.86% | 42.5만 |
|---|
| 2026.02.27 | ₩38,288 | ₩38,422 | ₩37,490 | ₩37,711 | -1.51% | 19.6만 |
|---|
| 2026.02.26 | ₩40,608 | ₩40,715 | ₩38,797 | ₩39,722 | -2.18% | 17.2만 |
|---|
| 2026.02.25 | ₩38,690 | ₩40,889 | ₩38,542 | ₩40,769 | +5.37% | 23.4만 |
|---|
| 2026.02.24 | ₩35,565 | ₩36,558 | ₩35,444 | ₩36,437 | +2.45% | 11.6만 |
|---|
| 2026.02.23 | ₩37,604 | ₩37,644 | ₩36,048 | ₩36,477 | -3.00% | 19.3만 |
|---|
| 2026.02.20 | ₩38,033 | ₩38,851 | ₩37,952 | ₩38,636 | +1.59% | 17.6만 |
|---|
| 2026.02.19 | ₩37,785 | ₩38,261 | ₩37,389 | ₩38,194 | +1.08% | 8.7만 |
|---|
| 2026.02.18 | ₩38,556 | ₩39,401 | ₩37,724 | ₩38,033 | -1.36% | 22.5만 |
|---|
| 2026.02.17 | ₩39,012 | ₩39,521 | ₩38,127 | ₩39,132 | +0.31% | 15.4만 |
|---|
| 2026.02.13 | ₩38,744 | ₩40,648 | ₩38,556 | ₩40,138 | +3.60% | 30.5만 |
|---|
| 2026.02.12 | ₩38,931 | ₩39,039 | ₩37,201 | ₩37,523 | -3.62% | 14.5만 |
|---|
| 2026.02.11 | ₩38,985 | ₩39,012 | ₩37,309 | ₩38,288 | -1.79% | 24.2만 |
|---|
| 2026.02.10 | ₩39,776 | ₩40,125 | ₩39,025 | ₩39,468 | -0.78% | 24.3만 |
|---|
| 2026.02.09 | ₩39,736 | ₩42,110 | ₩39,454 | ₩41,680 | +4.89% | 24.1만 |
|---|
| 2026.02.06 | ₩38,254 | ₩41,050 | ₩38,241 | ₩40,259 | +5.24% | 44.1만 |
|---|
| 2026.02.05 | ₩40,648 | ₩41,077 | ₩35,854 | ₩36,598 | -9.96% | 45.7만 |
|---|
| 2026.02.04 | ₩43,156 | ₩43,504 | ₩40,675 | ₩42,458 | -1.62% | 34.6만 |
|---|
| 2026.02.03 | ₩45,301 | ₩45,838 | ₩41,412 | ₩45,020 | -0.62% | 89.2만 |
|---|
| 2026.02.02 | ₩45,489 | ₩47,031 | ₩45,382 | ₩45,529 | +0.09% | 102.7만 |
|---|
| 2026.01.30 | ₩53,562 | ₩54,112 | ₩51,631 | ₩52,503 | -1.98% | 13.3만 |
|---|
| 2026.01.29 | ₩57,143 | ₩57,264 | ₩53,951 | ₩54,903 | -3.92% | 35.2만 |
|---|
| 2026.01.28 | ₩59,248 | ₩59,570 | ₩58,471 | ₩59,061 | -0.32% | 14.8만 |
|---|
| 2026.01.27 | ₩57,371 | ₩59,316 | ₩56,982 | ₩59,208 | +3.20% | 27.5만 |
|---|
| 2026.01.26 | ₩56,607 | ₩57,834 | ₩56,392 | ₩56,875 | +0.47% | 23.5만 |
|---|
| 2026.01.23 | ₩57,599 | ₩59,155 | ₩56,687 | ₩57,599 | 0.00% | 18.2만 |
|---|
| 2026.01.22 | ₩58,296 | ₩58,296 | ₩57,009 | ₩57,626 | -1.15% | 8.7만 |
|---|
| 2026.01.21 | ₩58,377 | ₩60,147 | ₩56,191 | ₩59,369 | +1.70% | 35.7만 |
|---|
| 2026.01.20 | ₩60,154 | ₩60,442 | ₩58,430 | ₩58,846 | -2.17% | 38.9만 |
|---|
| 2026.01.16 | ₩65,042 | ₩65,042 | ₩63,795 | ₩64,599 | -0.68% | 16.5만 |
|---|
| 2026.01.15 | ₩66,155 | ₩66,155 | ₩64,251 | ₩64,519 | -2.47% | 14.2만 |
|---|
| 2026.01.14 | ₩65,069 | ₩66,812 | ₩65,069 | ₩66,410 | +2.06% | 31.6만 |
|---|
| 2026.01.13 | ₩61,850 | ₩63,225 | ₩61,448 | ₩62,896 | +1.69% | 23만 |
|---|
| 2026.01.12 | ₩60,281 | ₩61,703 | ₩60,281 | ₩60,885 | +1.00% | 12만 |
|---|
| 2026.01.09 | ₩60,670 | ₩61,609 | ₩59,973 | ₩60,201 | -0.77% | 20.8만 |
|---|
| 2026.01.08 | ₩60,321 | ₩61,528 | ₩59,798 | ₩60,858 | +0.89% | 16.3만 |
|---|
| 2026.01.07 | ₩62,655 | ₩62,735 | ₩61,273 | ₩61,488 | -1.86% | 24.2만 |
|---|
| 2026.01.06 | ₩64,908 | ₩64,921 | ₩62,460 | ₩63,580 | -2.05% | 32.8만 |
|---|
| 2026.01.05 | ₩61,917 | ₩64,050 | ₩61,468 | ₩63,620 | +2.75% | 39.9만 |
|---|
| 2026.01.02 | ₩59,544 | ₩61,830 | ₩59,275 | ₩61,220 | +2.82% | 73.7만 |
|---|
| 2025.12.31 | ₩58,980 | ₩59,007 | ₩58,001 | ₩58,256 | -1.23% | 14.5만 |
|---|
| 2025.12.30 | ₩58,256 | ₩59,007 | ₩57,814 | ₩58,028 | -0.39% | 19만 |
|---|
| 2025.12.29 | ₩57,465 | ₩58,122 | ₩57,156 | ₩57,405 | -0.11% | 12.5만 |
|---|
| 2025.12.26 | ₩58,390 | ₩58,444 | ₩56,821 | ₩57,492 | -1.54% | 20.2만 |
|---|
| 2025.12.24 | ₩57,451 | ₩57,934 | ₩56,714 | ₩57,599 | +0.26% | 13.1만 |
|---|
| 2025.12.23 | ₩57,814 | ₩58,578 | ₩56,942 | ₩58,216 | +0.70% | 15.9만 |
|---|
| 2025.12.22 | ₩59,999 | ₩60,254 | ₩58,176 | ₩58,350 | -2.75% | 27만 |
|---|
| 2025.12.19 | ₩58,122 | ₩59,208 | ₩57,653 | ₩58,779 | +1.13% | 33.4만 |
|---|
| 2025.12.18 | ₩57,780 | ₩58,799 | ₩54,488 | ₩54,501 | -5.67% | 42만 |
|---|
| 2025.12.17 | ₩57,693 | ₩59,383 | ₩54,756 | ₩55,252 | -4.23% | 39.4만 |
|---|
| 2025.12.16 | ₩57,505 | ₩58,337 | ₩57,143 | ₩57,867 | +0.63% | 26.6만 |
|---|
| 2025.12.15 | ₩61,461 | ₩61,783 | ₩56,835 | ₩57,451 | -6.52% | 41.5만 |
|---|
| 2025.12.12 | ₩63,352 | ₩63,741 | ₩59,865 | ₩60,429 | -4.61% | 21.3만 |
|---|
| 2025.12.11 | ₩62,561 | ₩63,466 | ₩61,842 | ₩63,258 | +1.11% | 17.5만 |
|---|
| 2025.12.10 | ₩65,337 | ₩67,603 | ₩64,868 | ₩65,914 | +0.88% | 23.9만 |
|---|
| 2025.12.09 | ₩61,046 | ₩66,705 | ₩60,938 | ₩65,337 | +7.03% | 48.5만 |
|---|
| 2025.12.08 | ₩61,716 | ₩62,293 | ₩60,429 | ₩61,609 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩61,072 | ₩61,984 | ₩58,638 | ₩59,349 | -2.82% | 24.4만 |
|---|
| 2025.12.04 | ₩62,615 | ₩63,272 | ₩60,281 | ₩61,729 | -1.41% | 20.6만 |
|---|
| 2025.12.03 | ₩60,348 | ₩61,944 | ₩60,033 | ₩61,569 | +2.02% | 35.6만 |
|---|
| 2025.12.02 | ₩56,191 | ₩59,517 | ₩56,012 | ₩58,484 | +4.08% | 23.8만 |
|---|
| 2025.12.01 | ₩55,400 | ₩55,534 | ₩53,368 | ₩54,126 | -2.30% | 37.5만 |
|---|
| 2025.11.28 | ₩60,777 | ₩60,824 | ₩59,195 | ₩59,584 | -1.96% | 25만 |
|---|
| 2025.11.26 | ₩57,626 | ₩59,771 | ₩57,022 | ₩59,396 | +3.07% | 50.9만 |
|---|
| 2025.11.25 | ₩57,170 | ₩58,055 | ₩56,070 | ₩57,532 | +0.63% | 34.1만 |
|---|
| 2025.11.24 | ₩54,903 | ₩58,578 | ₩54,877 | ₩58,330 | +6.24% | 35.6만 |
|---|
| 2025.11.21 | ₩53,536 | ₩55,038 | ₩52,583 | ₩53,790 | +0.48% | 36.3만 |
|---|
| 2025.11.20 | ₩59,141 | ₩59,208 | ₩54,702 | ₩55,601 | -5.99% | 76.8만 |
|---|
| 2025.11.19 | ₩59,423 | ₩60,911 | ₩56,286 | ₩57,773 | -2.78% | 24.2만 |
|---|
| 2025.11.18 | ₩59,986 | ₩62,199 | ₩59,530 | ₩61,300 | +2.19% | 39.6만 |
|---|
| 2025.11.17 | ₩61,206 | ₩62,883 | ₩58,001 | ₩58,913 | -3.75% | 76.6만 |
|---|
| 2025.11.14 | ₩61,475 | ₩63,754 | ₩61,086 | ₩61,609 | +0.22% | 21.6만 |
|---|
| 2025.11.13 | ₩67,295 | ₩68,113 | ₩61,904 | ₩62,132 | -7.67% | 24.9만 |
|---|
| 2025.11.12 | ₩70,071 | ₩70,071 | ₩66,155 | ₩67,080 | -4.27% | 23.4만 |
|---|
| 2025.11.11 | ₩69,293 | ₩69,293 | ₩67,281 | ₩67,442 | -2.67% | 27.5만 |
|---|
| 2025.11.10 | ₩70,835 | ₩70,835 | ₩68,837 | ₩70,057 | -1.10% | 45.3만 |
|---|
| 2025.11.07 | ₩63,352 | ₩68,153 | ₩62,722 | ₩67,965 | +7.28% | 30.3만 |
|---|
| 2025.11.06 | ₩65,967 | ₩66,034 | ₩63,754 | ₩64,854 | -1.69% | 23.4만 |
|---|
| 2025.11.05 | ₩65,605 | ₩68,341 | ₩65,149 | ₩67,670 | +3.15% | 35.1만 |
|---|
| 2025.11.04 | ₩68,596 | ₩70,366 | ₩61,414 | ₩63,017 | -8.13% | 49.7만 |
|---|
| 2025.11.03 | ₩73,088 | ₩73,303 | ₩69,927 | ₩70,339 | -3.76% | 39.7만 |
|---|
| 2025.10.31 | ₩75,717 | ₩76,589 | ₩74,751 | ₩76,200 | +0.64% | 25.8만 |
|---|
| 2025.10.30 | ₩74,993 | ₩74,993 | ₩72,190 | ₩72,351 | -3.52% | 35.7만 |
|---|
| 2025.10.29 | ₩79,043 | ₩79,130 | ₩75,449 | ₩76,669 | -3.00% | 32.4만 |
|---|
| 2025.10.28 | ₩81,349 | ₩81,966 | ₩79,069 | ₩79,378 | -2.42% | 26.6만 |
|---|
| 2025.10.27 | ₩81,792 | ₩83,160 | ₩81,041 | ₩82,422 | +0.77% | 18.2만 |
|---|
| 2025.10.24 | ₩77,930 | ₩77,997 | ₩75,905 | ₩77,058 | -1.12% | 18.9만 |
|---|
| 2025.10.23 | ₩75,516 | ₩77,138 | ₩74,939 | ₩75,777 | +0.35% | 14.3만 |
|---|
| 2025.10.22 | ₩75,636 | ₩76,119 | ₩74,242 | ₩74,657 | -1.29% | 45.2만 |
|---|
| 2025.10.21 | ₩76,280 | ₩80,719 | ₩75,677 | ₩78,520 | +2.94% | 50.4만 |
|---|
| 2025.10.20 | ₩79,096 | ₩79,499 | ₩76,991 | ₩78,184 | -1.15% | 32.9만 |
|---|
| 2025.10.17 | ₩74,175 | ₩75,583 | ₩72,941 | ₩75,180 | +1.36% | 32.9만 |
|---|
| 2025.10.16 | ₩79,418 | ₩79,861 | ₩75,636 | ₩75,958 | -4.36% | 37.5만 |
|---|
| 2025.10.15 | ₩80,169 | ₩80,625 | ₩77,192 | ₩78,251 | -2.39% | 30.4만 |
|---|
| 2025.10.14 | ₩77,541 | ₩81,752 | ₩76,615 | ₩80,585 | +3.93% | 55.6만 |
|---|
| 2025.10.13 | ₩80,598 | ₩83,911 | ₩80,169 | ₩83,589 | +3.71% | 46.6만 |
|---|
| 2025.10.10 | ₩85,761 | ₩86,271 | ₩77,574 | ₩78,399 | -8.58% | 94만 |
|---|