시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Sui Staking ETF · GSUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,623 | ₩20,838 | ₩20,395 | ₩20,556 | -0.33% | 3.8만 |
| 2026.10.08 | ₩21,280 | ₩21,454 | ₩19,389 | ₩20,221 | -4.98% | 10.8만 |
| 2026.10.07 | ₩21,656 | ₩22,058 | ₩21,615 | ₩21,669 | +0.06% | 6.2만 |
| 2026.10.06 | ₩23,090 | ₩23,573 | ₩22,970 | ₩23,077 | -0.06% | 8.1만 |
| 2026.10.05 | ₩23,694 | ₩23,761 | ₩22,916 | ₩23,426 | -1.13% | 9.2만 |
| 2026.10.02 | ₩23,385 | ₩23,667 | ₩21,548 | ₩21,843 | -6.59% | 13.2만 |
| 2026.10.01 | ₩22,366 | ₩23,291 | ₩21,977 | ₩23,037 | +3.00% | 8.4만 |
| 2026.09.30 | ₩23,332 | ₩23,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,286 |
| -4.48% |
| 10.4만 |
| 2026.09.29 | ₩22,634 | ₩22,795 | ₩22,004 | ₩22,299 | -1.48% | 6.9만 |
|---|
| 2026.09.28 | ₩23,211 | ₩23,265 | ₩22,111 | ₩22,460 | -3.24% | 16만 |
|---|
| 2026.09.25 | ₩21,763 | ₩22,393 | ₩21,267 | ₩22,286 | +2.40% | 42.6만 |
|---|
| 2026.09.24 | ₩19,027 | ₩19,886 | ₩19,027 | ₩19,859 | +4.37% | 5.2만 |
|---|
| 2026.09.23 | ₩19,644 | ₩19,765 | ₩18,223 | ₩18,652 | -5.05% | 14.4만 |
|---|
| 2026.09.22 | ₩19,792 | ₩19,899 | ₩19,282 | ₩19,564 | -1.15% | 11.2만 |
|---|
| 2026.09.21 | ₩20,261 | ₩20,516 | ₩19,309 | ₩20,181 | -0.40% | 30.7만 |
|---|
| 2026.09.18 | ₩15,595 | ₩15,809 | ₩15,501 | ₩15,796 | +1.29% | 11.5만 |
|---|
| 2026.09.17 | ₩14,106 | ₩14,374 | ₩14,079 | ₩14,240 | +0.95% | 3.9만 |
|---|
| 2026.09.16 | ₩13,369 | ₩13,744 | ₩13,194 | ₩13,717 | +2.61% | 2.5만 |
|---|
| 2026.09.15 | ₩13,905 | ₩13,905 | ₩13,141 | ₩13,436 | -3.38% | 2.7만 |
|---|
| 2026.09.14 | ₩13,972 | ₩14,441 | ₩13,972 | ₩14,321 | +2.50% | 7.6만 |
|---|
| 2026.09.11 | ₩14,173 | ₩14,911 | ₩14,026 | ₩14,106 | -0.47% | 5.7만 |
|---|
| 2026.09.10 | ₩14,616 | ₩14,643 | ₩14,294 | ₩14,415 | -1.38% | 3.2만 |
|---|
| 2026.09.09 | ₩15,903 | ₩15,930 | ₩15,259 | ₩15,286 | -3.88% | 5.1만 |
|---|
| 2026.09.08 | ₩15,796 | ₩16,158 | ₩15,461 | ₩15,823 | +0.17% | 7.4만 |
|---|
| 2026.09.04 | ₩14,669 | ₩14,790 | ₩14,441 | ₩14,750 | +0.55% | 4.2만 |
|---|
| 2026.09.03 | ₩14,938 | ₩15,474 | ₩14,857 | ₩15,380 | +2.96% | 4.9만 |
|---|
| 2026.09.02 | ₩13,878 | ₩14,254 | ₩13,878 | ₩14,160 | +2.03% | 1.7만 |
|---|
| 2026.09.01 | ₩14,079 | ₩14,294 | ₩13,892 | ₩14,106 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩13,999 | ₩14,281 | ₩13,945 | ₩14,133 | +0.96% | 2.7만 |
|---|
| 2026.08.28 | ₩14,750 | ₩15,058 | ₩14,227 | ₩14,334 | -2.82% | 3.2만 |
|---|
| 2026.08.27 | ₩15,045 | ₩15,407 | ₩14,911 | ₩15,139 | +0.62% | 3.9만 |
|---|
| 2026.08.26 | ₩14,616 | ₩14,710 | ₩14,240 | ₩14,401 | -1.47% | 9.7만 |
|---|
| 2026.08.25 | ₩15,273 | ₩15,514 | ₩15,058 | ₩15,099 | -1.14% | 11만 |
|---|
| 2026.08.24 | ₩16,252 | ₩16,372 | ₩15,595 | ₩15,648 | -3.71% | 6.5만 |
|---|
| 2026.08.21 | ₩15,326 | ₩16,037 | ₩15,313 | ₩15,648 | +2.10% | 15.1만 |
|---|
| 2026.08.20 | ₩14,133 | ₩14,643 | ₩14,039 | ₩14,133 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩12,819 | ₩13,624 | ₩12,779 | ₩13,503 | +5.33% | 3.9만 |
|---|
| 2026.08.18 | ₩12,658 | ₩12,832 | ₩12,658 | ₩12,792 | +1.06% | 2.9만 |
|---|
| 2026.08.17 | ₩13,141 | ₩13,221 | ₩13,101 | ₩13,114 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩13,141 | ₩13,208 | ₩13,127 | ₩13,194 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩13,449 | ₩13,503 | ₩13,194 | ₩13,355 | -0.70% | 6.7천 |
|---|
| 2026.08.12 | ₩13,463 | ₩13,463 | ₩13,288 | ₩13,329 | -1.00% | 1.1만 |
|---|
| 2026.08.11 | ₩13,422 | ₩13,422 | ₩13,101 | ₩13,275 | -1.10% | 2.4만 |
|---|
| 2026.08.10 | ₩13,489 | ₩13,530 | ₩13,355 | ₩13,489 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩13,101 | ₩13,194 | ₩12,980 | ₩13,101 | 0.00% | 3만 |
|---|
| 2026.08.06 | ₩13,141 | ₩13,235 | ₩13,087 | ₩13,114 | -0.20% | 3.1만 |
|---|
| 2026.08.05 | ₩13,382 | ₩13,516 | ₩13,302 | ₩13,489 | +0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩13,489 | ₩13,597 | ₩13,329 | ₩13,597 | +0.80% | 2.1만 |
|---|
| 2026.08.03 | ₩13,355 | ₩13,556 | ₩13,355 | ₩13,503 | +1.10% | 12.5만 |
|---|
| 2026.07.31 | ₩13,329 | ₩13,342 | ₩13,168 | ₩13,168 | -1.21% | 2.3만 |
|---|
| 2026.07.30 | ₩13,489 | ₩13,691 | ₩13,489 | ₩13,597 | +0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩13,382 | ₩13,503 | ₩13,235 | ₩13,235 | -1.10% | 2.6천 |
|---|
| 2026.07.28 | ₩13,235 | ₩13,489 | ₩13,141 | ₩13,489 | +1.93% | 1.6만 |
|---|
| 2026.07.27 | ₩13,892 | ₩13,945 | ₩13,516 | ₩13,650 | -1.74% | 1.2만 |
|---|
| 2026.07.24 | ₩13,999 | ₩14,026 | ₩13,717 | ₩13,798 | -1.44% | 1만 |
|---|
| 2026.07.23 | ₩14,710 | ₩14,790 | ₩14,415 | ₩14,468 | -1.64% | 1.8만 |
|---|
| 2026.07.22 | ₩14,830 | ₩15,058 | ₩14,830 | ₩14,897 | +0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩14,951 | ₩14,991 | ₩14,884 | ₩14,924 | -0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩14,629 | ₩15,031 | ₩14,576 | ₩14,951 | +2.20% | 6.3만 |
|---|
| 2026.07.17 | ₩14,120 | ₩14,455 | ₩14,012 | ₩14,348 | +1.61% | 1.9만 |
|---|
| 2026.07.16 | ₩14,522 | ₩14,629 | ₩14,482 | ₩14,562 | +0.28% | 5.5천 |
|---|
| 2026.07.15 | ₩14,897 | ₩14,911 | ₩14,482 | ₩14,562 | -2.25% | 3.3만 |
|---|
| 2026.07.14 | ₩14,750 | ₩14,857 | ₩14,602 | ₩14,844 | +0.64% | 8.8천 |
|---|
| 2026.07.13 | ₩14,120 | ₩14,267 | ₩13,892 | ₩14,012 | -0.76% | 2.8만 |
|---|
| 2026.07.10 | ₩14,334 | ₩14,482 | ₩14,240 | ₩14,374 | +0.28% | 4.3만 |
|---|
| 2026.07.09 | ₩13,972 | ₩14,012 | ₩13,932 | ₩13,999 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩13,677 | ₩13,865 | ₩13,530 | ₩13,865 | +1.37% | 3.3만 |
|---|
| 2026.07.07 | ₩14,334 | ₩14,576 | ₩14,200 | ₩14,294 | -0.28% | 8.6만 |
|---|
| 2026.07.06 | ₩14,066 | ₩14,589 | ₩14,053 | ₩14,535 | +3.34% | 5.2만 |
|---|
| 2026.07.02 | ₩14,482 | ₩14,643 | ₩14,267 | ₩14,281 | -1.39% | 2.5만 |
|---|
| 2026.07.01 | ₩13,637 | ₩13,959 | ₩13,570 | ₩13,851 | +1.57% | 2.8만 |
|---|
| 2026.06.30 | ₩13,221 | ₩13,543 | ₩13,208 | ₩13,530 | +2.33% | 2.1만 |
|---|
| 2026.06.29 | ₩13,422 | ₩13,717 | ₩13,275 | ₩13,717 | +2.20% | 2.2만 |
|---|
| 2026.06.26 | ₩13,114 | ₩13,610 | ₩13,114 | ₩13,543 | +3.27% | 2.2만 |
|---|
| 2026.06.25 | ₩13,489 | ₩13,570 | ₩12,819 | ₩13,087 | -2.98% | 2.4만 |
|---|
| 2026.06.24 | ₩13,369 | ₩13,369 | ₩12,698 | ₩13,101 | -2.01% | 6.5만 |
|---|
| 2026.06.23 | ₩13,597 | ₩13,811 | ₩13,503 | ₩13,597 | 0.00% | 4.9만 |
|---|
| 2026.06.22 | ₩14,401 | ₩14,415 | ₩13,838 | ₩14,012 | -2.70% | 1.9만 |
|---|
| 2026.06.18 | ₩14,576 | ₩14,576 | ₩13,798 | ₩14,026 | -3.77% | 7.6만 |
|---|
| 2026.06.17 | ₩15,394 | ₩15,662 | ₩15,018 | ₩15,058 | -2.18% | 2.7만 |
|---|
| 2026.06.16 | ₩15,353 | ₩15,487 | ₩15,112 | ₩15,434 | +0.52% | 6.1만 |
|---|
| 2026.06.15 | ₩16,037 | ₩16,077 | ₩15,541 | ₩15,635 | -2.51% | 7.3만 |
|---|
| 2026.06.12 | ₩14,602 | ₩14,897 | ₩14,495 | ₩14,535 | -0.46% | 5.3만 |
|---|
| 2026.06.11 | ₩14,509 | ₩14,897 | ₩14,482 | ₩14,844 | +2.31% | 2.3만 |
|---|
| 2026.06.10 | ₩14,602 | ₩14,763 | ₩14,254 | ₩14,254 | -2.39% | 2.7만 |
|---|
| 2026.06.09 | ₩14,576 | ₩14,710 | ₩14,240 | ₩14,643 | +0.46% | 2.2만 |
|---|
| 2026.06.08 | ₩14,804 | ₩15,045 | ₩14,723 | ₩14,777 | -0.18% | 11만 |
|---|
| 2026.06.05 | ₩14,053 | ₩14,120 | ₩13,101 | ₩13,503 | -3.91% | 8.6만 |
|---|
| 2026.06.04 | ₩15,206 | ₩15,662 | ₩15,005 | ₩15,192 | -0.09% | 2.8만 |
|---|
| 2026.06.03 | ₩16,171 | ₩16,265 | ₩15,729 | ₩15,796 | -2.32% | 5.4만 |
|---|
| 2026.06.02 | ₩16,506 | ₩16,520 | ₩15,782 | ₩15,970 | -3.25% | 7.8만 |
|---|
| 2026.06.01 | ₩16,909 | ₩17,137 | ₩16,694 | ₩17,056 | +0.87% | 7.5만 |
|---|
| 2026.05.29 | ₩17,526 | ₩18,142 | ₩17,365 | ₩17,512 | -0.08% | 6.9만 |
|---|
| 2026.05.28 | ₩17,821 | ₩18,357 | ₩17,512 | ₩18,035 | +1.20% | 13.1만 |
|---|
| 2026.05.27 | ₩19,363 | ₩19,577 | ₩18,826 | ₩19,041 | -1.66% | 4만 |
|---|
| 2026.05.26 | ₩20,060 | ₩20,449 | ₩19,269 | ₩19,537 | -2.61% | 83.8만 |
|---|
| 2026.05.22 | ₩21,749 | ₩21,790 | ₩20,422 | ₩20,502 | -5.73% | 8.3만 |
|---|
| 2026.05.21 | ₩21,267 | ₩22,527 | ₩21,025 | ₩22,259 | +4.67% | 10.9만 |
|---|
| 2026.05.20 | ₩20,341 | ₩20,985 | ₩20,288 | ₩20,824 | +2.37% | 10만 |
|---|
| 2026.05.19 | ₩20,636 | ₩20,972 | ₩20,435 | ₩20,489 | -0.71% | 2.9만 |
|---|
| 2026.05.18 | ₩20,301 | ₩20,435 | ₩19,886 | ₩20,435 | +0.66% | 5만 |
|---|
| 2026.05.15 | ₩21,816 | ₩21,816 | ₩20,998 | ₩21,334 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩23,627 | ₩23,841 | ₩23,439 | ₩23,466 | -0.68% | 3만 |
|---|
| 2026.05.13 | ₩23,788 | ₩23,828 | ₩22,929 | ₩23,426 | -1.52% | 1.8만 |
|---|
| 2026.05.12 | ₩24,713 | ₩24,713 | ₩23,667 | ₩24,418 | -1.19% | 2.1만 |
|---|
| 2026.05.11 | ₩24,874 | ₩25,812 | ₩24,445 | ₩25,450 | +2.32% | 10.5만 |
|---|
| 2026.05.08 | ₩19,014 | ₩20,114 | ₩18,947 | ₩19,886 | +4.58% | 3.6만 |
|---|
| 2026.05.07 | ₩19,336 | ₩19,336 | ₩18,706 | ₩18,813 | -2.70% | 1.6만 |
|---|
| 2026.05.06 | ₩19,389 | ₩19,470 | ₩19,027 | ₩19,309 | -0.41% | 3.9만 |
|---|
| 2026.05.05 | ₩18,866 | ₩19,001 | ₩18,585 | ₩18,652 | -1.14% | 1.3만 |
|---|
| 2026.05.04 | ₩18,022 | ₩18,290 | ₩17,995 | ₩18,116 | +0.52% | 1.7만 |
|---|
| 2026.05.01 | ₩17,981 | ₩18,035 | ₩17,834 | ₩17,914 | -0.37% | 9.2천 |
|---|
| 2026.04.30 | ₩17,512 | ₩17,700 | ₩17,512 | ₩17,593 | +0.46% | 8.4천 |
|---|
| 2026.04.29 | ₩17,727 | ₩17,780 | ₩17,110 | ₩17,391 | -1.89% | 1.1만 |
|---|
| 2026.04.28 | ₩17,901 | ₩17,995 | ₩17,727 | ₩17,995 | +0.52% | 5천 |
|---|
| 2026.04.27 | ₩18,035 | ₩18,102 | ₩17,740 | ₩17,888 | -0.82% | 7.5천 |
|---|
| 2026.04.24 | ₩18,357 | ₩18,504 | ₩18,290 | ₩18,451 | +0.51% | 1.5만 |
|---|
| 2026.04.23 | ₩18,196 | ₩18,370 | ₩17,874 | ₩18,129 | -0.37% | 1.9만 |
|---|
| 2026.04.22 | ₩18,893 | ₩18,920 | ₩18,571 | ₩18,571 | -1.70% | 1.5만 |
|---|
| 2026.04.21 | ₩18,344 | ₩18,464 | ₩18,035 | ₩18,035 | -1.68% | 2만 |
|---|
| 2026.04.20 | ₩18,290 | ₩18,451 | ₩18,102 | ₩18,397 | +0.59% | 2.1만 |
|---|
| 2026.04.17 | ₩19,993 | ₩20,181 | ₩19,604 | ₩19,698 | -1.48% | 1.6만 |
|---|
| 2026.04.16 | ₩19,215 | ₩19,497 | ₩18,679 | ₩19,483 | +1.40% | 3만 |
|---|
| 2026.04.15 | ₩18,370 | ₩18,853 | ₩18,303 | ₩18,759 | +2.12% | 1.8만 |
|---|
| 2026.04.14 | ₩18,437 | ₩18,706 | ₩17,995 | ₩18,075 | -1.96% | 2.8만 |
|---|
| 2026.04.13 | ₩17,552 | ₩18,169 | ₩17,472 | ₩18,169 | +3.51% | 2.6만 |
|---|
| 2026.04.10 | ₩18,089 | ₩18,665 | ₩18,089 | ₩18,639 | +3.04% | 1.5만 |
|---|
| 2026.04.09 | ₩17,646 | ₩18,223 | ₩17,552 | ₩18,223 | +3.27% | 1만 |
|---|
| 2026.04.08 | ₩18,411 | ₩18,411 | ₩17,780 | ₩17,861 | -2.99% | 6.3천 |
|---|
| 2026.04.07 | ₩16,801 | ₩17,257 | ₩16,734 | ₩17,244 | +2.63% | 1.7만 |
|---|
| 2026.04.06 | ₩17,485 | ₩17,512 | ₩17,244 | ₩17,351 | -0.77% | 7천 |
|---|
| 2026.04.02 | ₩16,426 | ₩16,788 | ₩16,359 | ₩16,681 | +1.55% | 7.1천 |
|---|
| 2026.04.01 | ₩17,217 | ₩17,539 | ₩17,110 | ₩17,351 | +0.78% | 2.6천 |
|---|
| 2026.03.31 | ₩16,775 | ₩17,137 | ₩16,600 | ₩16,976 | +1.20% | 1.4만 |
|---|
| 2026.03.30 | ₩17,123 | ₩17,204 | ₩16,600 | ₩16,667 | -2.66% | 1만 |
|---|
| 2026.03.27 | ₩17,284 | ₩17,405 | ₩16,895 | ₩16,949 | -1.94% | 2.2만 |
|---|
| 2026.03.26 | ₩18,022 | ₩18,062 | ₩17,660 | ₩17,740 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩18,813 | ₩18,866 | ₩18,451 | ₩18,719 | -0.50% | 71.4만 |
|---|
| 2026.03.24 | ₩18,504 | ₩18,504 | ₩18,008 | ₩18,062 | -2.39% | 9.3천 |
|---|
| 2026.03.23 | ₩18,424 | ₩18,799 | ₩18,330 | ₩18,558 | +0.73% | 1.1만 |
|---|
| 2026.03.20 | ₩18,799 | ₩18,799 | ₩18,545 | ₩18,571 | -1.21% | 1.7천 |
|---|
| 2026.03.19 | ₩18,397 | ₩18,598 | ₩18,102 | ₩18,518 | +0.66% | 3.9만 |
|---|
| 2026.03.18 | ₩19,242 | ₩19,322 | ₩18,866 | ₩18,960 | -1.46% | 7.4천 |
|---|
| 2026.03.17 | ₩19,725 | ₩20,100 | ₩19,684 | ₩19,939 | +1.09% | 1.8만 |
|---|
| 2026.03.16 | ₩20,288 | ₩20,677 | ₩20,154 | ₩20,516 | +1.12% | 1.9만 |
|---|
| 2026.03.13 | ₩20,221 | ₩20,368 | ₩19,242 | ₩19,430 | -3.91% | 3.3만 |
|---|
| 2026.03.12 | ₩19,001 | ₩19,027 | ₩18,598 | ₩18,987 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩18,934 | ₩19,363 | ₩18,639 | ₩19,215 | +1.49% | 2.9만 |
|---|
| 2026.03.10 | ₩18,960 | ₩19,483 | ₩18,558 | ₩18,625 | -1.77% | 3.3만 |
|---|
| 2026.03.09 | ₩17,861 | ₩18,934 | ₩17,861 | ₩18,732 | +4.88% | 3.6만 |
|---|
| 2026.03.06 | ₩17,566 | ₩17,579 | ₩17,257 | ₩17,472 | -0.53% | 1.7만 |
|---|
| 2026.03.05 | ₩18,639 | ₩18,880 | ₩18,156 | ₩18,625 | -0.07% | 4.4만 |
|---|
| 2026.03.04 | ₩18,330 | ₩19,175 | ₩18,183 | ₩18,880 | +3.00% | 5.9만 |
|---|
| 2026.03.03 | ₩17,378 | ₩17,861 | ₩17,150 | ₩17,459 | +0.46% | 5.5만 |
|---|
| 2026.03.02 | ₩17,391 | ₩18,639 | ₩17,284 | ₩17,968 | +3.32% | 11.6만 |
|---|
| 2026.02.27 | ₩17,754 | ₩17,754 | ₩17,445 | ₩17,499 | -1.44% | 2.7만 |
|---|
| 2026.02.26 | ₩18,330 | ₩18,330 | ₩17,593 | ₩18,022 | -1.68% | 3.7만 |
|---|
| 2026.02.25 | ₩17,834 | ₩19,644 | ₩17,700 | ₩19,550 | +9.62% | 2.1만 |
|---|
| 2026.02.24 | ₩16,466 | ₩16,855 | ₩16,359 | ₩16,815 | +2.12% | 9.6천 |
|---|
| 2026.02.23 | ₩17,418 | ₩17,485 | ₩16,801 | ₩17,003 | -2.39% | 3.3만 |
|---|
| 2026.02.20 | ₩18,169 | ₩18,853 | ₩18,089 | ₩18,545 | +2.07% | 1.1만 |
|---|
| 2026.02.19 | ₩17,579 | ₩17,834 | ₩17,526 | ₩17,794 | +1.22% | 1.7만 |
|---|
| 2026.02.18 | ₩18,464 | ₩18,840 | ₩18,035 | ₩18,062 | -2.18% | 8.4천 |
|---|
| 2026.02.17 | ₩19,296 | ₩19,349 | ₩18,437 | ₩19,175 | -0.63% | 3.6천 |
|---|
| 2026.02.13 | ₩20,046 | ₩20,046 | ₩19,403 | ₩19,403 | -3.21% | 900 |
|---|
| 2026.02.12 | ₩18,652 | ₩18,652 | ₩18,437 | ₩18,437 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩18,799 | ₩18,799 | ₩18,799 | ₩18,799 | 0.00% | 200 |
|---|