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 | ₩20,532 | ₩20,746 | ₩20,306 | ₩20,466 | -0.33% | 3.8만 |
| 2026.10.08 | ₩21,187 | ₩21,360 | ₩19,304 | ₩20,132 | -4.98% | 10.8만 |
| 2026.10.07 | ₩21,560 | ₩21,961 | ₩21,520 | ₩21,574 | +0.06% | 6.2만 |
| 2026.10.06 | ₩22,989 | ₩23,469 | ₩22,869 | ₩22,976 | -0.06% | 8.1만 |
| 2026.10.05 | ₩23,590 | ₩23,656 | ₩22,815 | ₩23,323 | -1.13% | 9.2만 |
| 2026.10.02 | ₩23,283 | ₩23,563 | ₩21,454 | ₩21,747 | -6.59% | 13.2만 |
| 2026.10.01 | ₩22,268 | ₩23,189 | ₩21,881 | ₩22,935 | +3.00% | 8.4만 |
| 2026.09.30 | ₩23,229 | ₩23,363 | ₩22,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,188 |
| -4.48% |
| 10.4만 |
| 2026.09.29 | ₩22,535 | ₩22,695 | ₩21,908 | ₩22,201 | -1.48% | 6.9만 |
|---|
| 2026.09.28 | ₩23,109 | ₩23,162 | ₩22,014 | ₩22,361 | -3.24% | 16만 |
|---|
| 2026.09.25 | ₩21,667 | ₩22,295 | ₩21,173 | ₩22,188 | +2.40% | 42.6만 |
|---|
| 2026.09.24 | ₩18,944 | ₩19,798 | ₩18,944 | ₩19,771 | +4.37% | 5.2만 |
|---|
| 2026.09.23 | ₩19,558 | ₩19,678 | ₩18,143 | ₩18,570 | -5.05% | 14.4만 |
|---|
| 2026.09.22 | ₩19,705 | ₩19,812 | ₩19,197 | ₩19,478 | -1.15% | 11.2만 |
|---|
| 2026.09.21 | ₩20,172 | ₩20,426 | ₩19,224 | ₩20,092 | -0.40% | 30.7만 |
|---|
| 2026.09.18 | ₩15,526 | ₩15,740 | ₩15,433 | ₩15,726 | +1.29% | 11.5만 |
|---|
| 2026.09.17 | ₩14,044 | ₩14,311 | ₩14,018 | ₩14,178 | +0.95% | 3.9만 |
|---|
| 2026.09.16 | ₩13,310 | ₩13,684 | ₩13,136 | ₩13,657 | +2.61% | 2.5만 |
|---|
| 2026.09.15 | ₩13,844 | ₩13,844 | ₩13,083 | ₩13,377 | -3.38% | 2.7만 |
|---|
| 2026.09.14 | ₩13,911 | ₩14,378 | ₩13,911 | ₩14,258 | +2.50% | 7.6만 |
|---|
| 2026.09.11 | ₩14,111 | ₩14,845 | ₩13,964 | ₩14,044 | -0.47% | 5.7만 |
|---|
| 2026.09.10 | ₩14,552 | ₩14,578 | ₩14,231 | ₩14,351 | -1.38% | 3.2만 |
|---|
| 2026.09.09 | ₩15,833 | ₩15,860 | ₩15,192 | ₩15,219 | -3.88% | 5.1만 |
|---|
| 2026.09.08 | ₩15,726 | ₩16,087 | ₩15,393 | ₩15,753 | +0.17% | 7.4만 |
|---|
| 2026.09.04 | ₩14,605 | ₩14,725 | ₩14,378 | ₩14,685 | +0.55% | 4.2만 |
|---|
| 2026.09.03 | ₩14,872 | ₩15,406 | ₩14,792 | ₩15,313 | +2.96% | 4.9만 |
|---|
| 2026.09.02 | ₩13,817 | ₩14,191 | ₩13,817 | ₩14,098 | +2.03% | 1.7만 |
|---|
| 2026.09.01 | ₩14,018 | ₩14,231 | ₩13,831 | ₩14,044 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩13,938 | ₩14,218 | ₩13,884 | ₩14,071 | +0.96% | 2.7만 |
|---|
| 2026.08.28 | ₩14,685 | ₩14,992 | ₩14,164 | ₩14,271 | -2.82% | 3.2만 |
|---|
| 2026.08.27 | ₩14,979 | ₩15,339 | ₩14,845 | ₩15,072 | +0.62% | 3.9만 |
|---|
| 2026.08.26 | ₩14,552 | ₩14,645 | ₩14,178 | ₩14,338 | -1.47% | 9.7만 |
|---|
| 2026.08.25 | ₩15,206 | ₩15,446 | ₩14,992 | ₩15,032 | -1.14% | 11만 |
|---|
| 2026.08.24 | ₩16,180 | ₩16,300 | ₩15,526 | ₩15,580 | -3.71% | 6.5만 |
|---|
| 2026.08.21 | ₩15,259 | ₩15,967 | ₩15,246 | ₩15,580 | +2.10% | 15.1만 |
|---|
| 2026.08.20 | ₩14,071 | ₩14,578 | ₩13,978 | ₩14,071 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩12,763 | ₩13,564 | ₩12,723 | ₩13,444 | +5.33% | 3.9만 |
|---|
| 2026.08.18 | ₩12,602 | ₩12,776 | ₩12,602 | ₩12,736 | +1.06% | 2.9만 |
|---|
| 2026.08.17 | ₩13,083 | ₩13,163 | ₩13,043 | ₩13,056 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩13,083 | ₩13,150 | ₩13,070 | ₩13,136 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩13,390 | ₩13,444 | ₩13,136 | ₩13,297 | -0.70% | 6.7천 |
|---|
| 2026.08.12 | ₩13,404 | ₩13,404 | ₩13,230 | ₩13,270 | -1.00% | 1.1만 |
|---|
| 2026.08.11 | ₩13,363 | ₩13,363 | ₩13,043 | ₩13,217 | -1.10% | 2.4만 |
|---|
| 2026.08.10 | ₩13,430 | ₩13,470 | ₩13,297 | ₩13,430 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩13,043 | ₩13,136 | ₩12,923 | ₩13,043 | 0.00% | 3만 |
|---|
| 2026.08.06 | ₩13,083 | ₩13,177 | ₩13,030 | ₩13,056 | -0.20% | 3.1만 |
|---|
| 2026.08.05 | ₩13,323 | ₩13,457 | ₩13,243 | ₩13,430 | +0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩13,430 | ₩13,537 | ₩13,270 | ₩13,537 | +0.80% | 2.1만 |
|---|
| 2026.08.03 | ₩13,297 | ₩13,497 | ₩13,297 | ₩13,444 | +1.10% | 12.5만 |
|---|
| 2026.07.31 | ₩13,270 | ₩13,283 | ₩13,110 | ₩13,110 | -1.21% | 2.3만 |
|---|
| 2026.07.30 | ₩13,430 | ₩13,630 | ₩13,430 | ₩13,537 | +0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩13,323 | ₩13,444 | ₩13,177 | ₩13,177 | -1.10% | 2.6천 |
|---|
| 2026.07.28 | ₩13,177 | ₩13,430 | ₩13,083 | ₩13,430 | +1.93% | 1.6만 |
|---|
| 2026.07.27 | ₩13,831 | ₩13,884 | ₩13,457 | ₩13,590 | -1.74% | 1.2만 |
|---|
| 2026.07.24 | ₩13,938 | ₩13,964 | ₩13,657 | ₩13,737 | -1.44% | 1만 |
|---|
| 2026.07.23 | ₩14,645 | ₩14,725 | ₩14,351 | ₩14,405 | -1.64% | 1.8만 |
|---|
| 2026.07.22 | ₩14,765 | ₩14,992 | ₩14,765 | ₩14,832 | +0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩14,885 | ₩14,925 | ₩14,819 | ₩14,859 | -0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩14,565 | ₩14,965 | ₩14,512 | ₩14,885 | +2.20% | 6.3만 |
|---|
| 2026.07.17 | ₩14,058 | ₩14,391 | ₩13,951 | ₩14,285 | +1.61% | 1.9만 |
|---|
| 2026.07.16 | ₩14,458 | ₩14,565 | ₩14,418 | ₩14,498 | +0.28% | 5.5천 |
|---|
| 2026.07.15 | ₩14,832 | ₩14,845 | ₩14,418 | ₩14,498 | -2.25% | 3.3만 |
|---|
| 2026.07.14 | ₩14,685 | ₩14,792 | ₩14,538 | ₩14,779 | +0.64% | 8.8천 |
|---|
| 2026.07.13 | ₩14,058 | ₩14,205 | ₩13,831 | ₩13,951 | -0.76% | 2.8만 |
|---|
| 2026.07.10 | ₩14,271 | ₩14,418 | ₩14,178 | ₩14,311 | +0.28% | 4.3만 |
|---|
| 2026.07.09 | ₩13,911 | ₩13,951 | ₩13,871 | ₩13,938 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩13,617 | ₩13,804 | ₩13,470 | ₩13,804 | +1.37% | 3.3만 |
|---|
| 2026.07.07 | ₩14,271 | ₩14,512 | ₩14,138 | ₩14,231 | -0.28% | 8.6만 |
|---|
| 2026.07.06 | ₩14,004 | ₩14,525 | ₩13,991 | ₩14,472 | +3.34% | 5.2만 |
|---|
| 2026.07.02 | ₩14,418 | ₩14,578 | ₩14,205 | ₩14,218 | -1.39% | 2.5만 |
|---|
| 2026.07.01 | ₩13,577 | ₩13,897 | ₩13,510 | ₩13,791 | +1.57% | 2.8만 |
|---|
| 2026.06.30 | ₩13,163 | ₩13,484 | ₩13,150 | ₩13,470 | +2.33% | 2.1만 |
|---|
| 2026.06.29 | ₩13,363 | ₩13,657 | ₩13,217 | ₩13,657 | +2.20% | 2.2만 |
|---|
| 2026.06.26 | ₩13,056 | ₩13,550 | ₩13,056 | ₩13,484 | +3.27% | 2.2만 |
|---|
| 2026.06.25 | ₩13,430 | ₩13,510 | ₩12,763 | ₩13,030 | -2.98% | 2.4만 |
|---|
| 2026.06.24 | ₩13,310 | ₩13,310 | ₩12,643 | ₩13,043 | -2.01% | 6.5만 |
|---|
| 2026.06.23 | ₩13,537 | ₩13,751 | ₩13,444 | ₩13,537 | 0.00% | 4.9만 |
|---|
| 2026.06.22 | ₩14,338 | ₩14,351 | ₩13,777 | ₩13,951 | -2.70% | 1.9만 |
|---|
| 2026.06.18 | ₩14,512 | ₩14,512 | ₩13,737 | ₩13,964 | -3.77% | 7.6만 |
|---|
| 2026.06.17 | ₩15,326 | ₩15,593 | ₩14,952 | ₩14,992 | -2.18% | 2.7만 |
|---|
| 2026.06.16 | ₩15,286 | ₩15,419 | ₩15,046 | ₩15,366 | +0.52% | 6.1만 |
|---|
| 2026.06.15 | ₩15,967 | ₩16,007 | ₩15,473 | ₩15,566 | -2.51% | 7.3만 |
|---|
| 2026.06.12 | ₩14,538 | ₩14,832 | ₩14,431 | ₩14,472 | -0.46% | 5.3만 |
|---|
| 2026.06.11 | ₩14,445 | ₩14,832 | ₩14,418 | ₩14,779 | +2.31% | 2.3만 |
|---|
| 2026.06.10 | ₩14,538 | ₩14,698 | ₩14,191 | ₩14,191 | -2.39% | 2.7만 |
|---|
| 2026.06.09 | ₩14,512 | ₩14,645 | ₩14,178 | ₩14,578 | +0.46% | 2.2만 |
|---|
| 2026.06.08 | ₩14,739 | ₩14,979 | ₩14,658 | ₩14,712 | -0.18% | 11만 |
|---|
| 2026.06.05 | ₩13,991 | ₩14,058 | ₩13,043 | ₩13,444 | -3.91% | 8.6만 |
|---|
| 2026.06.04 | ₩15,139 | ₩15,593 | ₩14,939 | ₩15,126 | -0.09% | 2.8만 |
|---|
| 2026.06.03 | ₩16,100 | ₩16,194 | ₩15,660 | ₩15,726 | -2.32% | 5.4만 |
|---|
| 2026.06.02 | ₩16,434 | ₩16,447 | ₩15,713 | ₩15,900 | -3.25% | 7.8만 |
|---|
| 2026.06.01 | ₩16,834 | ₩17,061 | ₩16,621 | ₩16,981 | +0.87% | 7.5만 |
|---|
| 2026.05.29 | ₩17,449 | ₩18,063 | ₩17,288 | ₩17,435 | -0.08% | 6.9만 |
|---|
| 2026.05.28 | ₩17,742 | ₩18,276 | ₩17,435 | ₩17,956 | +1.20% | 13.1만 |
|---|
| 2026.05.27 | ₩19,278 | ₩19,491 | ₩18,744 | ₩18,957 | -1.66% | 4만 |
|---|
| 2026.05.26 | ₩19,972 | ₩20,359 | ₩19,184 | ₩19,451 | -2.61% | 83.8만 |
|---|
| 2026.05.22 | ₩21,654 | ₩21,694 | ₩20,332 | ₩20,412 | -5.73% | 8.3만 |
|---|
| 2026.05.21 | ₩21,173 | ₩22,428 | ₩20,933 | ₩22,161 | +4.67% | 10.9만 |
|---|
| 2026.05.20 | ₩20,252 | ₩20,893 | ₩20,199 | ₩20,733 | +2.37% | 10만 |
|---|
| 2026.05.19 | ₩20,546 | ₩20,880 | ₩20,346 | ₩20,399 | -0.71% | 2.9만 |
|---|
| 2026.05.18 | ₩20,212 | ₩20,346 | ₩19,798 | ₩20,346 | +0.66% | 5만 |
|---|
| 2026.05.15 | ₩21,721 | ₩21,721 | ₩20,906 | ₩21,240 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩23,523 | ₩23,736 | ₩23,336 | ₩23,363 | -0.68% | 3만 |
|---|
| 2026.05.13 | ₩23,683 | ₩23,723 | ₩22,829 | ₩23,323 | -1.52% | 1.8만 |
|---|
| 2026.05.12 | ₩24,604 | ₩24,604 | ₩23,563 | ₩24,311 | -1.19% | 2.1만 |
|---|
| 2026.05.11 | ₩24,764 | ₩25,699 | ₩24,337 | ₩25,338 | +2.32% | 10.5만 |
|---|
| 2026.05.08 | ₩18,930 | ₩20,025 | ₩18,864 | ₩19,798 | +4.58% | 3.6만 |
|---|
| 2026.05.07 | ₩19,251 | ₩19,251 | ₩18,623 | ₩18,730 | -2.70% | 1.6만 |
|---|
| 2026.05.06 | ₩19,304 | ₩19,384 | ₩18,944 | ₩19,224 | -0.41% | 3.9만 |
|---|
| 2026.05.05 | ₩18,784 | ₩18,917 | ₩18,503 | ₩18,570 | -1.14% | 1.3만 |
|---|
| 2026.05.04 | ₩17,943 | ₩18,210 | ₩17,916 | ₩18,036 | +0.52% | 1.7만 |
|---|
| 2026.05.01 | ₩17,902 | ₩17,956 | ₩17,756 | ₩17,836 | -0.37% | 9.2천 |
|---|
| 2026.04.30 | ₩17,435 | ₩17,622 | ₩17,435 | ₩17,515 | +0.46% | 8.4천 |
|---|
| 2026.04.29 | ₩17,649 | ₩17,702 | ₩17,035 | ₩17,315 | -1.89% | 1.1만 |
|---|
| 2026.04.28 | ₩17,822 | ₩17,916 | ₩17,649 | ₩17,916 | +0.52% | 5천 |
|---|
| 2026.04.27 | ₩17,956 | ₩18,023 | ₩17,662 | ₩17,809 | -0.82% | 7.5천 |
|---|
| 2026.04.24 | ₩18,276 | ₩18,423 | ₩18,210 | ₩18,370 | +0.51% | 1.5만 |
|---|
| 2026.04.23 | ₩18,116 | ₩18,290 | ₩17,796 | ₩18,049 | -0.37% | 1.9만 |
|---|
| 2026.04.22 | ₩18,810 | ₩18,837 | ₩18,490 | ₩18,490 | -1.70% | 1.5만 |
|---|
| 2026.04.21 | ₩18,263 | ₩18,383 | ₩17,956 | ₩17,956 | -1.68% | 2만 |
|---|
| 2026.04.20 | ₩18,210 | ₩18,370 | ₩18,023 | ₩18,316 | +0.59% | 2.1만 |
|---|
| 2026.04.17 | ₩19,905 | ₩20,092 | ₩19,518 | ₩19,611 | -1.48% | 1.6만 |
|---|
| 2026.04.16 | ₩19,131 | ₩19,411 | ₩18,597 | ₩19,398 | +1.40% | 3만 |
|---|
| 2026.04.15 | ₩18,290 | ₩18,770 | ₩18,223 | ₩18,677 | +2.12% | 1.8만 |
|---|
| 2026.04.14 | ₩18,356 | ₩18,623 | ₩17,916 | ₩17,996 | -1.96% | 2.8만 |
|---|
| 2026.04.13 | ₩17,475 | ₩18,089 | ₩17,395 | ₩18,089 | +3.51% | 2.6만 |
|---|
| 2026.04.10 | ₩18,009 | ₩18,583 | ₩18,009 | ₩18,557 | +3.04% | 1.5만 |
|---|
| 2026.04.09 | ₩17,569 | ₩18,143 | ₩17,475 | ₩18,143 | +3.27% | 1만 |
|---|
| 2026.04.08 | ₩18,330 | ₩18,330 | ₩17,702 | ₩17,782 | -2.99% | 6.3천 |
|---|
| 2026.04.07 | ₩16,728 | ₩17,182 | ₩16,661 | ₩17,168 | +2.63% | 1.7만 |
|---|
| 2026.04.06 | ₩17,409 | ₩17,435 | ₩17,168 | ₩17,275 | -0.77% | 7천 |
|---|
| 2026.04.02 | ₩16,354 | ₩16,714 | ₩16,287 | ₩16,608 | +1.55% | 7.1천 |
|---|
| 2026.04.01 | ₩17,142 | ₩17,462 | ₩17,035 | ₩17,275 | +0.78% | 2.6천 |
|---|
| 2026.03.31 | ₩16,701 | ₩17,061 | ₩16,527 | ₩16,901 | +1.20% | 1.4만 |
|---|
| 2026.03.30 | ₩17,048 | ₩17,128 | ₩16,527 | ₩16,594 | -2.66% | 1만 |
|---|
| 2026.03.27 | ₩17,208 | ₩17,328 | ₩16,821 | ₩16,875 | -1.94% | 2.2만 |
|---|
| 2026.03.26 | ₩17,943 | ₩17,983 | ₩17,582 | ₩17,662 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩18,730 | ₩18,784 | ₩18,370 | ₩18,637 | -0.50% | 71.4만 |
|---|
| 2026.03.24 | ₩18,423 | ₩18,423 | ₩17,929 | ₩17,983 | -2.39% | 9.3천 |
|---|
| 2026.03.23 | ₩18,343 | ₩18,717 | ₩18,250 | ₩18,477 | +0.73% | 1.1만 |
|---|
| 2026.03.20 | ₩18,717 | ₩18,717 | ₩18,463 | ₩18,490 | -1.21% | 1.7천 |
|---|
| 2026.03.19 | ₩18,316 | ₩18,517 | ₩18,023 | ₩18,436 | +0.66% | 3.9만 |
|---|
| 2026.03.18 | ₩19,157 | ₩19,237 | ₩18,784 | ₩18,877 | -1.46% | 7.4천 |
|---|
| 2026.03.17 | ₩19,638 | ₩20,012 | ₩19,598 | ₩19,852 | +1.09% | 1.8만 |
|---|
| 2026.03.16 | ₩20,199 | ₩20,586 | ₩20,065 | ₩20,426 | +1.12% | 1.9만 |
|---|
| 2026.03.13 | ₩20,132 | ₩20,279 | ₩19,157 | ₩19,344 | -3.91% | 3.3만 |
|---|
| 2026.03.12 | ₩18,917 | ₩18,944 | ₩18,517 | ₩18,904 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩18,850 | ₩19,278 | ₩18,557 | ₩19,131 | +1.49% | 2.9만 |
|---|
| 2026.03.10 | ₩18,877 | ₩19,398 | ₩18,477 | ₩18,543 | -1.77% | 3.3만 |
|---|
| 2026.03.09 | ₩17,782 | ₩18,850 | ₩17,782 | ₩18,650 | +4.88% | 3.6만 |
|---|
| 2026.03.06 | ₩17,489 | ₩17,502 | ₩17,182 | ₩17,395 | -0.53% | 1.7만 |
|---|
| 2026.03.05 | ₩18,557 | ₩18,797 | ₩18,076 | ₩18,543 | -0.07% | 4.4만 |
|---|
| 2026.03.04 | ₩18,250 | ₩19,091 | ₩18,103 | ₩18,797 | +3.00% | 5.9만 |
|---|
| 2026.03.03 | ₩17,302 | ₩17,782 | ₩17,075 | ₩17,382 | +0.46% | 5.5만 |
|---|
| 2026.03.02 | ₩17,315 | ₩18,557 | ₩17,208 | ₩17,889 | +3.32% | 11.6만 |
|---|
| 2026.02.27 | ₩17,676 | ₩17,676 | ₩17,368 | ₩17,422 | -1.44% | 2.7만 |
|---|
| 2026.02.26 | ₩18,250 | ₩18,250 | ₩17,515 | ₩17,943 | -1.68% | 3.7만 |
|---|
| 2026.02.25 | ₩17,756 | ₩19,558 | ₩17,622 | ₩19,464 | +9.62% | 2.1만 |
|---|
| 2026.02.24 | ₩16,394 | ₩16,781 | ₩16,287 | ₩16,741 | +2.12% | 9.6천 |
|---|
| 2026.02.23 | ₩17,342 | ₩17,409 | ₩16,728 | ₩16,928 | -2.39% | 3.3만 |
|---|
| 2026.02.20 | ₩18,089 | ₩18,770 | ₩18,009 | ₩18,463 | +2.07% | 1.1만 |
|---|
| 2026.02.19 | ₩17,502 | ₩17,756 | ₩17,449 | ₩17,716 | +1.22% | 1.7만 |
|---|
| 2026.02.18 | ₩18,383 | ₩18,757 | ₩17,956 | ₩17,983 | -2.18% | 8.4천 |
|---|
| 2026.02.17 | ₩19,211 | ₩19,264 | ₩18,356 | ₩19,091 | -0.63% | 3.6천 |
|---|
| 2026.02.13 | ₩19,958 | ₩19,958 | ₩19,318 | ₩19,318 | -3.21% | 900 |
|---|
| 2026.02.12 | ₩18,570 | ₩18,570 | ₩18,356 | ₩18,356 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩18,717 | ₩18,717 | ₩18,717 | ₩18,717 | 0.00% | 200 |
|---|