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 | ₩20,525 | ₩20,739 | ₩20,298 | ₩20,458 | -0.33% | 3.8만 |
| 2026.10.08 | ₩21,179 | ₩21,353 | ₩19,297 | ₩20,125 | -4.98% | 10.8만 |
| 2026.10.07 | ₩21,553 | ₩21,953 | ₩21,513 | ₩21,566 | +0.06% | 6.2만 |
| 2026.10.06 | ₩22,981 | ₩23,461 | ₩22,861 | ₩22,967 | -0.06% | 8.1만 |
| 2026.10.05 | ₩23,581 | ₩23,648 | ₩22,807 | ₩23,314 | -1.13% | 9.2만 |
| 2026.10.02 | ₩23,274 | ₩23,555 | ₩21,446 | ₩21,740 | -6.59% | 13.2만 |
| 2026.10.01 | ₩22,260 | ₩23,181 | ₩21,873 | ₩22,927 | +3.00% | 8.4만 |
| 2026.09.30 | ₩23,221 | ₩23,354 | ₩22,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,180 |
| -4.48% |
| 10.4만 |
| 2026.09.29 | ₩22,527 | ₩22,687 | ₩21,900 | ₩22,193 | -1.48% | 6.9만 |
|---|
| 2026.09.28 | ₩23,101 | ₩23,154 | ₩22,007 | ₩22,354 | -3.24% | 16만 |
|---|
| 2026.09.25 | ₩21,660 | ₩22,287 | ₩21,166 | ₩22,180 | +2.40% | 42.6만 |
|---|
| 2026.09.24 | ₩18,937 | ₩19,791 | ₩18,937 | ₩19,765 | +4.37% | 5.2만 |
|---|
| 2026.09.23 | ₩19,551 | ₩19,671 | ₩18,136 | ₩18,563 | -5.05% | 14.4만 |
|---|
| 2026.09.22 | ₩19,698 | ₩19,805 | ₩19,191 | ₩19,471 | -1.15% | 11.2만 |
|---|
| 2026.09.21 | ₩20,165 | ₩20,418 | ₩19,217 | ₩20,085 | -0.40% | 30.7만 |
|---|
| 2026.09.18 | ₩15,521 | ₩15,734 | ₩15,427 | ₩15,721 | +1.29% | 11.5만 |
|---|
| 2026.09.17 | ₩14,039 | ₩14,306 | ₩14,013 | ₩14,173 | +0.95% | 3.9만 |
|---|
| 2026.09.16 | ₩13,305 | ₩13,679 | ₩13,132 | ₩13,652 | +2.61% | 2.5만 |
|---|
| 2026.09.15 | ₩13,839 | ₩13,839 | ₩13,078 | ₩13,372 | -3.38% | 2.7만 |
|---|
| 2026.09.14 | ₩13,906 | ₩14,373 | ₩13,906 | ₩14,253 | +2.50% | 7.6만 |
|---|
| 2026.09.11 | ₩14,106 | ₩14,840 | ₩13,959 | ₩14,039 | -0.47% | 5.7만 |
|---|
| 2026.09.10 | ₩14,546 | ₩14,573 | ₩14,226 | ₩14,346 | -1.38% | 3.2만 |
|---|
| 2026.09.09 | ₩15,828 | ₩15,854 | ₩15,187 | ₩15,214 | -3.88% | 5.1만 |
|---|
| 2026.09.08 | ₩15,721 | ₩16,081 | ₩15,387 | ₩15,748 | +0.17% | 7.4만 |
|---|
| 2026.09.04 | ₩14,600 | ₩14,720 | ₩14,373 | ₩14,680 | +0.55% | 4.2만 |
|---|
| 2026.09.03 | ₩14,867 | ₩15,401 | ₩14,787 | ₩15,307 | +2.96% | 4.9만 |
|---|
| 2026.09.02 | ₩13,812 | ₩14,186 | ₩13,812 | ₩14,093 | +2.03% | 1.7만 |
|---|
| 2026.09.01 | ₩14,013 | ₩14,226 | ₩13,826 | ₩14,039 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩13,933 | ₩14,213 | ₩13,879 | ₩14,066 | +0.96% | 2.7만 |
|---|
| 2026.08.28 | ₩14,680 | ₩14,987 | ₩14,159 | ₩14,266 | -2.82% | 3.2만 |
|---|
| 2026.08.27 | ₩14,974 | ₩15,334 | ₩14,840 | ₩15,067 | +0.62% | 3.9만 |
|---|
| 2026.08.26 | ₩14,546 | ₩14,640 | ₩14,173 | ₩14,333 | -1.47% | 9.7만 |
|---|
| 2026.08.25 | ₩15,200 | ₩15,441 | ₩14,987 | ₩15,027 | -1.14% | 11만 |
|---|
| 2026.08.24 | ₩16,175 | ₩16,295 | ₩15,521 | ₩15,574 | -3.71% | 6.5만 |
|---|
| 2026.08.21 | ₩15,254 | ₩15,961 | ₩15,240 | ₩15,574 | +2.10% | 15.1만 |
|---|
| 2026.08.20 | ₩14,066 | ₩14,573 | ₩13,973 | ₩14,066 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩12,758 | ₩13,559 | ₩12,718 | ₩13,439 | +5.33% | 3.9만 |
|---|
| 2026.08.18 | ₩12,598 | ₩12,772 | ₩12,598 | ₩12,732 | +1.06% | 2.9만 |
|---|
| 2026.08.17 | ₩13,078 | ₩13,159 | ₩13,038 | ₩13,052 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩13,078 | ₩13,145 | ₩13,065 | ₩13,132 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩13,385 | ₩13,439 | ₩13,132 | ₩13,292 | -0.70% | 6.7천 |
|---|
| 2026.08.12 | ₩13,399 | ₩13,399 | ₩13,225 | ₩13,265 | -1.00% | 1.1만 |
|---|
| 2026.08.11 | ₩13,359 | ₩13,359 | ₩13,038 | ₩13,212 | -1.10% | 2.4만 |
|---|
| 2026.08.10 | ₩13,425 | ₩13,466 | ₩13,292 | ₩13,425 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩13,038 | ₩13,132 | ₩12,918 | ₩13,038 | 0.00% | 3만 |
|---|
| 2026.08.06 | ₩13,078 | ₩13,172 | ₩13,025 | ₩13,052 | -0.20% | 3.1만 |
|---|
| 2026.08.05 | ₩13,319 | ₩13,452 | ₩13,239 | ₩13,425 | +0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩13,425 | ₩13,532 | ₩13,265 | ₩13,532 | +0.80% | 2.1만 |
|---|
| 2026.08.03 | ₩13,292 | ₩13,492 | ₩13,292 | ₩13,439 | +1.10% | 12.5만 |
|---|
| 2026.07.31 | ₩13,265 | ₩13,279 | ₩13,105 | ₩13,105 | -1.21% | 2.3만 |
|---|
| 2026.07.30 | ₩13,425 | ₩13,626 | ₩13,425 | ₩13,532 | +0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩13,319 | ₩13,439 | ₩13,172 | ₩13,172 | -1.10% | 2.6천 |
|---|
| 2026.07.28 | ₩13,172 | ₩13,425 | ₩13,078 | ₩13,425 | +1.93% | 1.6만 |
|---|
| 2026.07.27 | ₩13,826 | ₩13,879 | ₩13,452 | ₩13,586 | -1.74% | 1.2만 |
|---|
| 2026.07.24 | ₩13,933 | ₩13,959 | ₩13,652 | ₩13,732 | -1.44% | 1만 |
|---|
| 2026.07.23 | ₩14,640 | ₩14,720 | ₩14,346 | ₩14,400 | -1.64% | 1.8만 |
|---|
| 2026.07.22 | ₩14,760 | ₩14,987 | ₩14,760 | ₩14,827 | +0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩14,880 | ₩14,920 | ₩14,813 | ₩14,853 | -0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩14,560 | ₩14,960 | ₩14,506 | ₩14,880 | +2.20% | 6.3만 |
|---|
| 2026.07.17 | ₩14,053 | ₩14,386 | ₩13,946 | ₩14,280 | +1.61% | 1.9만 |
|---|
| 2026.07.16 | ₩14,453 | ₩14,560 | ₩14,413 | ₩14,493 | +0.28% | 5.5천 |
|---|
| 2026.07.15 | ₩14,827 | ₩14,840 | ₩14,413 | ₩14,493 | -2.25% | 3.3만 |
|---|
| 2026.07.14 | ₩14,680 | ₩14,787 | ₩14,533 | ₩14,773 | +0.64% | 8.8천 |
|---|
| 2026.07.13 | ₩14,053 | ₩14,200 | ₩13,826 | ₩13,946 | -0.76% | 2.8만 |
|---|
| 2026.07.10 | ₩14,266 | ₩14,413 | ₩14,173 | ₩14,306 | +0.28% | 4.3만 |
|---|
| 2026.07.09 | ₩13,906 | ₩13,946 | ₩13,866 | ₩13,933 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩13,612 | ₩13,799 | ₩13,466 | ₩13,799 | +1.37% | 3.3만 |
|---|
| 2026.07.07 | ₩14,266 | ₩14,506 | ₩14,133 | ₩14,226 | -0.28% | 8.6만 |
|---|
| 2026.07.06 | ₩13,999 | ₩14,520 | ₩13,986 | ₩14,466 | +3.34% | 5.2만 |
|---|
| 2026.07.02 | ₩14,413 | ₩14,573 | ₩14,200 | ₩14,213 | -1.39% | 2.5만 |
|---|
| 2026.07.01 | ₩13,572 | ₩13,893 | ₩13,506 | ₩13,786 | +1.57% | 2.8만 |
|---|
| 2026.06.30 | ₩13,159 | ₩13,479 | ₩13,145 | ₩13,466 | +2.33% | 2.1만 |
|---|
| 2026.06.29 | ₩13,359 | ₩13,652 | ₩13,212 | ₩13,652 | +2.20% | 2.2만 |
|---|
| 2026.06.26 | ₩13,052 | ₩13,546 | ₩13,052 | ₩13,479 | +3.27% | 2.2만 |
|---|
| 2026.06.25 | ₩13,425 | ₩13,506 | ₩12,758 | ₩13,025 | -2.98% | 2.4만 |
|---|
| 2026.06.24 | ₩13,305 | ₩13,305 | ₩12,638 | ₩13,038 | -2.01% | 6.5만 |
|---|
| 2026.06.23 | ₩13,532 | ₩13,746 | ₩13,439 | ₩13,532 | 0.00% | 4.9만 |
|---|
| 2026.06.22 | ₩14,333 | ₩14,346 | ₩13,772 | ₩13,946 | -2.70% | 1.9만 |
|---|
| 2026.06.18 | ₩14,506 | ₩14,506 | ₩13,732 | ₩13,959 | -3.77% | 7.6만 |
|---|
| 2026.06.17 | ₩15,321 | ₩15,587 | ₩14,947 | ₩14,987 | -2.18% | 2.7만 |
|---|
| 2026.06.16 | ₩15,280 | ₩15,414 | ₩15,040 | ₩15,361 | +0.52% | 6.1만 |
|---|
| 2026.06.15 | ₩15,961 | ₩16,001 | ₩15,467 | ₩15,561 | -2.51% | 7.3만 |
|---|
| 2026.06.12 | ₩14,533 | ₩14,827 | ₩14,426 | ₩14,466 | -0.46% | 5.3만 |
|---|
| 2026.06.11 | ₩14,440 | ₩14,827 | ₩14,413 | ₩14,773 | +2.31% | 2.3만 |
|---|
| 2026.06.10 | ₩14,533 | ₩14,693 | ₩14,186 | ₩14,186 | -2.39% | 2.7만 |
|---|
| 2026.06.09 | ₩14,506 | ₩14,640 | ₩14,173 | ₩14,573 | +0.46% | 2.2만 |
|---|
| 2026.06.08 | ₩14,733 | ₩14,974 | ₩14,653 | ₩14,707 | -0.18% | 11만 |
|---|
| 2026.06.05 | ₩13,986 | ₩14,053 | ₩13,038 | ₩13,439 | -3.91% | 8.6만 |
|---|
| 2026.06.04 | ₩15,134 | ₩15,587 | ₩14,934 | ₩15,120 | -0.09% | 2.8만 |
|---|
| 2026.06.03 | ₩16,095 | ₩16,188 | ₩15,654 | ₩15,721 | -2.32% | 5.4만 |
|---|
| 2026.06.02 | ₩16,428 | ₩16,442 | ₩15,708 | ₩15,894 | -3.25% | 7.8만 |
|---|
| 2026.06.01 | ₩16,829 | ₩17,055 | ₩16,615 | ₩16,975 | +0.87% | 7.5만 |
|---|
| 2026.05.29 | ₩17,442 | ₩18,056 | ₩17,282 | ₩17,429 | -0.08% | 6.9만 |
|---|
| 2026.05.28 | ₩17,736 | ₩18,270 | ₩17,429 | ₩17,950 | +1.20% | 13.1만 |
|---|
| 2026.05.27 | ₩19,271 | ₩19,484 | ₩18,737 | ₩18,950 | -1.66% | 4만 |
|---|
| 2026.05.26 | ₩19,965 | ₩20,352 | ₩19,177 | ₩19,444 | -2.61% | 83.8만 |
|---|
| 2026.05.22 | ₩21,646 | ₩21,686 | ₩20,325 | ₩20,405 | -5.73% | 8.3만 |
|---|
| 2026.05.21 | ₩21,166 | ₩22,420 | ₩20,926 | ₩22,153 | +4.67% | 10.9만 |
|---|
| 2026.05.20 | ₩20,245 | ₩20,886 | ₩20,192 | ₩20,725 | +2.37% | 10만 |
|---|
| 2026.05.19 | ₩20,539 | ₩20,872 | ₩20,338 | ₩20,392 | -0.71% | 2.9만 |
|---|
| 2026.05.18 | ₩20,205 | ₩20,338 | ₩19,791 | ₩20,338 | +0.66% | 5만 |
|---|
| 2026.05.15 | ₩21,713 | ₩21,713 | ₩20,899 | ₩21,233 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩23,515 | ₩23,728 | ₩23,328 | ₩23,354 | -0.68% | 3만 |
|---|
| 2026.05.13 | ₩23,675 | ₩23,715 | ₩22,821 | ₩23,314 | -1.52% | 1.8만 |
|---|
| 2026.05.12 | ₩24,596 | ₩24,596 | ₩23,555 | ₩24,302 | -1.19% | 2.1만 |
|---|
| 2026.05.11 | ₩24,756 | ₩25,690 | ₩24,329 | ₩25,330 | +2.32% | 10.5만 |
|---|
| 2026.05.08 | ₩18,924 | ₩20,018 | ₩18,857 | ₩19,791 | +4.58% | 3.6만 |
|---|
| 2026.05.07 | ₩19,244 | ₩19,244 | ₩18,617 | ₩18,724 | -2.70% | 1.6만 |
|---|
| 2026.05.06 | ₩19,297 | ₩19,378 | ₩18,937 | ₩19,217 | -0.41% | 3.9만 |
|---|
| 2026.05.05 | ₩18,777 | ₩18,910 | ₩18,497 | ₩18,563 | -1.14% | 1.3만 |
|---|
| 2026.05.04 | ₩17,936 | ₩18,203 | ₩17,910 | ₩18,030 | +0.52% | 1.7만 |
|---|
| 2026.05.01 | ₩17,896 | ₩17,950 | ₩17,749 | ₩17,829 | -0.37% | 9.2천 |
|---|
| 2026.04.30 | ₩17,429 | ₩17,616 | ₩17,429 | ₩17,509 | +0.46% | 8.4천 |
|---|
| 2026.04.29 | ₩17,643 | ₩17,696 | ₩17,029 | ₩17,309 | -1.89% | 1.1만 |
|---|
| 2026.04.28 | ₩17,816 | ₩17,910 | ₩17,643 | ₩17,910 | +0.52% | 5천 |
|---|
| 2026.04.27 | ₩17,950 | ₩18,016 | ₩17,656 | ₩17,803 | -0.82% | 7.5천 |
|---|
| 2026.04.24 | ₩18,270 | ₩18,417 | ₩18,203 | ₩18,363 | +0.51% | 1.5만 |
|---|
| 2026.04.23 | ₩18,110 | ₩18,283 | ₩17,789 | ₩18,043 | -0.37% | 1.9만 |
|---|
| 2026.04.22 | ₩18,804 | ₩18,830 | ₩18,483 | ₩18,483 | -1.70% | 1.5만 |
|---|
| 2026.04.21 | ₩18,257 | ₩18,377 | ₩17,950 | ₩17,950 | -1.68% | 2만 |
|---|
| 2026.04.20 | ₩18,203 | ₩18,363 | ₩18,016 | ₩18,310 | +0.59% | 2.1만 |
|---|
| 2026.04.17 | ₩19,898 | ₩20,085 | ₩19,511 | ₩19,604 | -1.48% | 1.6만 |
|---|
| 2026.04.16 | ₩19,124 | ₩19,404 | ₩18,590 | ₩19,391 | +1.40% | 3만 |
|---|
| 2026.04.15 | ₩18,283 | ₩18,764 | ₩18,216 | ₩18,670 | +2.12% | 1.8만 |
|---|
| 2026.04.14 | ₩18,350 | ₩18,617 | ₩17,910 | ₩17,990 | -1.96% | 2.8만 |
|---|
| 2026.04.13 | ₩17,469 | ₩18,083 | ₩17,389 | ₩18,083 | +3.51% | 2.6만 |
|---|
| 2026.04.10 | ₩18,003 | ₩18,577 | ₩18,003 | ₩18,550 | +3.04% | 1.5만 |
|---|
| 2026.04.09 | ₩17,563 | ₩18,136 | ₩17,469 | ₩18,136 | +3.27% | 1만 |
|---|
| 2026.04.08 | ₩18,323 | ₩18,323 | ₩17,696 | ₩17,776 | -2.99% | 6.3천 |
|---|
| 2026.04.07 | ₩16,722 | ₩17,176 | ₩16,655 | ₩17,162 | +2.63% | 1.7만 |
|---|
| 2026.04.06 | ₩17,402 | ₩17,429 | ₩17,162 | ₩17,269 | -0.77% | 7천 |
|---|
| 2026.04.02 | ₩16,348 | ₩16,708 | ₩16,281 | ₩16,602 | +1.55% | 7.1천 |
|---|
| 2026.04.01 | ₩17,135 | ₩17,456 | ₩17,029 | ₩17,269 | +0.78% | 2.6천 |
|---|
| 2026.03.31 | ₩16,695 | ₩17,055 | ₩16,522 | ₩16,895 | +1.20% | 1.4만 |
|---|
| 2026.03.30 | ₩17,042 | ₩17,122 | ₩16,522 | ₩16,588 | -2.66% | 1만 |
|---|
| 2026.03.27 | ₩17,202 | ₩17,322 | ₩16,815 | ₩16,869 | -1.94% | 2.2만 |
|---|
| 2026.03.26 | ₩17,936 | ₩17,976 | ₩17,576 | ₩17,656 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩18,724 | ₩18,777 | ₩18,363 | ₩18,630 | -0.50% | 71.4만 |
|---|
| 2026.03.24 | ₩18,417 | ₩18,417 | ₩17,923 | ₩17,976 | -2.39% | 9.3천 |
|---|
| 2026.03.23 | ₩18,337 | ₩18,710 | ₩18,243 | ₩18,470 | +0.73% | 1.1만 |
|---|
| 2026.03.20 | ₩18,710 | ₩18,710 | ₩18,457 | ₩18,483 | -1.21% | 1.7천 |
|---|
| 2026.03.19 | ₩18,310 | ₩18,510 | ₩18,016 | ₩18,430 | +0.66% | 3.9만 |
|---|
| 2026.03.18 | ₩19,151 | ₩19,231 | ₩18,777 | ₩18,870 | -1.46% | 7.4천 |
|---|
| 2026.03.17 | ₩19,631 | ₩20,005 | ₩19,591 | ₩19,845 | +1.09% | 1.8만 |
|---|
| 2026.03.16 | ₩20,192 | ₩20,579 | ₩20,058 | ₩20,418 | +1.12% | 1.9만 |
|---|
| 2026.03.13 | ₩20,125 | ₩20,272 | ₩19,151 | ₩19,337 | -3.91% | 3.3만 |
|---|
| 2026.03.12 | ₩18,910 | ₩18,937 | ₩18,510 | ₩18,897 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩18,844 | ₩19,271 | ₩18,550 | ₩19,124 | +1.49% | 2.9만 |
|---|
| 2026.03.10 | ₩18,870 | ₩19,391 | ₩18,470 | ₩18,537 | -1.77% | 3.3만 |
|---|
| 2026.03.09 | ₩17,776 | ₩18,844 | ₩17,776 | ₩18,644 | +4.88% | 3.6만 |
|---|
| 2026.03.06 | ₩17,482 | ₩17,496 | ₩17,176 | ₩17,389 | -0.53% | 1.7만 |
|---|
| 2026.03.05 | ₩18,550 | ₩18,790 | ₩18,070 | ₩18,537 | -0.07% | 4.4만 |
|---|
| 2026.03.04 | ₩18,243 | ₩19,084 | ₩18,096 | ₩18,790 | +3.00% | 5.9만 |
|---|
| 2026.03.03 | ₩17,296 | ₩17,776 | ₩17,069 | ₩17,376 | +0.46% | 5.5만 |
|---|
| 2026.03.02 | ₩17,309 | ₩18,550 | ₩17,202 | ₩17,883 | +3.32% | 11.6만 |
|---|
| 2026.02.27 | ₩17,669 | ₩17,669 | ₩17,362 | ₩17,416 | -1.44% | 2.7만 |
|---|
| 2026.02.26 | ₩18,243 | ₩18,243 | ₩17,509 | ₩17,936 | -1.68% | 3.7만 |
|---|
| 2026.02.25 | ₩17,749 | ₩19,551 | ₩17,616 | ₩19,458 | +9.62% | 2.1만 |
|---|
| 2026.02.24 | ₩16,388 | ₩16,775 | ₩16,281 | ₩16,735 | +2.12% | 9.6천 |
|---|
| 2026.02.23 | ₩17,336 | ₩17,402 | ₩16,722 | ₩16,922 | -2.39% | 3.3만 |
|---|
| 2026.02.20 | ₩18,083 | ₩18,764 | ₩18,003 | ₩18,457 | +2.07% | 1.1만 |
|---|
| 2026.02.19 | ₩17,496 | ₩17,749 | ₩17,442 | ₩17,709 | +1.22% | 1.7만 |
|---|
| 2026.02.18 | ₩18,377 | ₩18,750 | ₩17,950 | ₩17,976 | -2.18% | 8.4천 |
|---|
| 2026.02.17 | ₩19,204 | ₩19,257 | ₩18,350 | ₩19,084 | -0.63% | 3.6천 |
|---|
| 2026.02.13 | ₩19,951 | ₩19,951 | ₩19,311 | ₩19,311 | -3.21% | 900 |
|---|
| 2026.02.12 | ₩18,563 | ₩18,563 | ₩18,350 | ₩18,350 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩18,710 | ₩18,710 | ₩18,710 | ₩18,710 | 0.00% | 200 |
|---|