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 | ₩20,529 | ₩20,742 | ₩20,302 | ₩20,462 | -0.33% | 3.8만 |
| 2026.10.08 | ₩21,183 | ₩21,356 | ₩19,301 | ₩20,128 | -4.98% | 10.8만 |
| 2026.10.07 | ₩21,557 | ₩21,957 | ₩21,517 | ₩21,570 | +0.06% | 6.2만 |
| 2026.10.06 | ₩22,985 | ₩23,465 | ₩22,865 | ₩22,972 | -0.06% | 8.1만 |
| 2026.10.05 | ₩23,586 | ₩23,652 | ₩22,811 | ₩23,319 | -1.13% | 9.2만 |
| 2026.10.02 | ₩23,279 | ₩23,559 | ₩21,450 | ₩21,744 | -6.59% | 13.2만 |
| 2026.10.01 | ₩22,264 | ₩23,185 | ₩21,877 | ₩22,932 | +3.00% | 8.4만 |
| 2026.09.30 | ₩23,225 | ₩23,359 | ₩22,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,184 |
| -4.48% |
| 10.4만 |
| 2026.09.29 | ₩22,531 | ₩22,691 | ₩21,904 | ₩22,197 | -1.48% | 6.9만 |
|---|
| 2026.09.28 | ₩23,105 | ₩23,158 | ₩22,011 | ₩22,358 | -3.24% | 16만 |
|---|
| 2026.09.25 | ₩21,663 | ₩22,291 | ₩21,170 | ₩22,184 | +2.40% | 42.6만 |
|---|
| 2026.09.24 | ₩18,941 | ₩19,795 | ₩18,941 | ₩19,768 | +4.37% | 5.2만 |
|---|
| 2026.09.23 | ₩19,555 | ₩19,675 | ₩18,140 | ₩18,567 | -5.05% | 14.4만 |
|---|
| 2026.09.22 | ₩19,701 | ₩19,808 | ₩19,194 | ₩19,474 | -1.15% | 11.2만 |
|---|
| 2026.09.21 | ₩20,169 | ₩20,422 | ₩19,221 | ₩20,088 | -0.40% | 30.7만 |
|---|
| 2026.09.18 | ₩15,523 | ₩15,737 | ₩15,430 | ₩15,724 | +1.29% | 11.5만 |
|---|
| 2026.09.17 | ₩14,042 | ₩14,309 | ₩14,015 | ₩14,175 | +0.95% | 3.9만 |
|---|
| 2026.09.16 | ₩13,308 | ₩13,681 | ₩13,134 | ₩13,655 | +2.61% | 2.5만 |
|---|
| 2026.09.15 | ₩13,842 | ₩13,842 | ₩13,081 | ₩13,374 | -3.38% | 2.7만 |
|---|
| 2026.09.14 | ₩13,908 | ₩14,376 | ₩13,908 | ₩14,255 | +2.50% | 7.6만 |
|---|
| 2026.09.11 | ₩14,109 | ₩14,843 | ₩13,962 | ₩14,042 | -0.47% | 5.7만 |
|---|
| 2026.09.10 | ₩14,549 | ₩14,576 | ₩14,229 | ₩14,349 | -1.38% | 3.2만 |
|---|
| 2026.09.09 | ₩15,830 | ₩15,857 | ₩15,190 | ₩15,216 | -3.88% | 5.1만 |
|---|
| 2026.09.08 | ₩15,724 | ₩16,084 | ₩15,390 | ₩15,750 | +0.17% | 7.4만 |
|---|
| 2026.09.04 | ₩14,602 | ₩14,723 | ₩14,376 | ₩14,683 | +0.55% | 4.2만 |
|---|
| 2026.09.03 | ₩14,869 | ₩15,403 | ₩14,789 | ₩15,310 | +2.96% | 4.9만 |
|---|
| 2026.09.02 | ₩13,815 | ₩14,189 | ₩13,815 | ₩14,095 | +2.03% | 1.7만 |
|---|
| 2026.09.01 | ₩14,015 | ₩14,229 | ₩13,828 | ₩14,042 | +0.19% | 1.9만 |
|---|
| 2026.08.31 | ₩13,935 | ₩14,215 | ₩13,882 | ₩14,069 | +0.96% | 2.7만 |
|---|
| 2026.08.28 | ₩14,683 | ₩14,990 | ₩14,162 | ₩14,269 | -2.82% | 3.2만 |
|---|
| 2026.08.27 | ₩14,976 | ₩15,337 | ₩14,843 | ₩15,070 | +0.62% | 3.9만 |
|---|
| 2026.08.26 | ₩14,549 | ₩14,643 | ₩14,175 | ₩14,336 | -1.47% | 9.7만 |
|---|
| 2026.08.25 | ₩15,203 | ₩15,443 | ₩14,990 | ₩15,030 | -1.14% | 11만 |
|---|
| 2026.08.24 | ₩16,178 | ₩16,298 | ₩15,523 | ₩15,577 | -3.71% | 6.5만 |
|---|
| 2026.08.21 | ₩15,257 | ₩15,964 | ₩15,243 | ₩15,577 | +2.10% | 15.1만 |
|---|
| 2026.08.20 | ₩14,069 | ₩14,576 | ₩13,975 | ₩14,069 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩12,760 | ₩13,561 | ₩12,720 | ₩13,441 | +5.33% | 3.9만 |
|---|
| 2026.08.18 | ₩12,600 | ₩12,774 | ₩12,600 | ₩12,734 | +1.06% | 2.9만 |
|---|
| 2026.08.17 | ₩13,081 | ₩13,161 | ₩13,041 | ₩13,054 | -0.20% | 2.6만 |
|---|
| 2026.08.14 | ₩13,081 | ₩13,148 | ₩13,067 | ₩13,134 | +0.41% | 1.9만 |
|---|
| 2026.08.13 | ₩13,388 | ₩13,441 | ₩13,134 | ₩13,294 | -0.70% | 6.7천 |
|---|
| 2026.08.12 | ₩13,401 | ₩13,401 | ₩13,228 | ₩13,268 | -1.00% | 1.1만 |
|---|
| 2026.08.11 | ₩13,361 | ₩13,361 | ₩13,041 | ₩13,214 | -1.10% | 2.4만 |
|---|
| 2026.08.10 | ₩13,428 | ₩13,468 | ₩13,294 | ₩13,428 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩13,041 | ₩13,134 | ₩12,921 | ₩13,041 | 0.00% | 3만 |
|---|
| 2026.08.06 | ₩13,081 | ₩13,174 | ₩13,027 | ₩13,054 | -0.20% | 3.1만 |
|---|
| 2026.08.05 | ₩13,321 | ₩13,455 | ₩13,241 | ₩13,428 | +0.80% | 1.5만 |
|---|
| 2026.08.04 | ₩13,428 | ₩13,535 | ₩13,268 | ₩13,535 | +0.80% | 2.1만 |
|---|
| 2026.08.03 | ₩13,294 | ₩13,495 | ₩13,294 | ₩13,441 | +1.10% | 12.5만 |
|---|
| 2026.07.31 | ₩13,268 | ₩13,281 | ₩13,108 | ₩13,108 | -1.21% | 2.3만 |
|---|
| 2026.07.30 | ₩13,428 | ₩13,628 | ₩13,428 | ₩13,535 | +0.80% | 3.8만 |
|---|
| 2026.07.29 | ₩13,321 | ₩13,441 | ₩13,174 | ₩13,174 | -1.10% | 2.6천 |
|---|
| 2026.07.28 | ₩13,174 | ₩13,428 | ₩13,081 | ₩13,428 | +1.93% | 1.6만 |
|---|
| 2026.07.27 | ₩13,828 | ₩13,882 | ₩13,455 | ₩13,588 | -1.74% | 1.2만 |
|---|
| 2026.07.24 | ₩13,935 | ₩13,962 | ₩13,655 | ₩13,735 | -1.44% | 1만 |
|---|
| 2026.07.23 | ₩14,643 | ₩14,723 | ₩14,349 | ₩14,402 | -1.64% | 1.8만 |
|---|
| 2026.07.22 | ₩14,763 | ₩14,990 | ₩14,763 | ₩14,829 | +0.45% | 1.2만 |
|---|
| 2026.07.21 | ₩14,883 | ₩14,923 | ₩14,816 | ₩14,856 | -0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩14,562 | ₩14,963 | ₩14,509 | ₩14,883 | +2.20% | 6.3만 |
|---|
| 2026.07.17 | ₩14,055 | ₩14,389 | ₩13,948 | ₩14,282 | +1.61% | 1.9만 |
|---|
| 2026.07.16 | ₩14,456 | ₩14,562 | ₩14,416 | ₩14,496 | +0.28% | 5.5천 |
|---|
| 2026.07.15 | ₩14,829 | ₩14,843 | ₩14,416 | ₩14,496 | -2.25% | 3.3만 |
|---|
| 2026.07.14 | ₩14,683 | ₩14,789 | ₩14,536 | ₩14,776 | +0.64% | 8.8천 |
|---|
| 2026.07.13 | ₩14,055 | ₩14,202 | ₩13,828 | ₩13,948 | -0.76% | 2.8만 |
|---|
| 2026.07.10 | ₩14,269 | ₩14,416 | ₩14,175 | ₩14,309 | +0.28% | 4.3만 |
|---|
| 2026.07.09 | ₩13,908 | ₩13,948 | ₩13,868 | ₩13,935 | +0.19% | 1.9만 |
|---|
| 2026.07.08 | ₩13,615 | ₩13,802 | ₩13,468 | ₩13,802 | +1.37% | 3.3만 |
|---|
| 2026.07.07 | ₩14,269 | ₩14,509 | ₩14,135 | ₩14,229 | -0.28% | 8.6만 |
|---|
| 2026.07.06 | ₩14,002 | ₩14,522 | ₩13,988 | ₩14,469 | +3.34% | 5.2만 |
|---|
| 2026.07.02 | ₩14,416 | ₩14,576 | ₩14,202 | ₩14,215 | -1.39% | 2.5만 |
|---|
| 2026.07.01 | ₩13,575 | ₩13,895 | ₩13,508 | ₩13,788 | +1.57% | 2.8만 |
|---|
| 2026.06.30 | ₩13,161 | ₩13,481 | ₩13,148 | ₩13,468 | +2.33% | 2.1만 |
|---|
| 2026.06.29 | ₩13,361 | ₩13,655 | ₩13,214 | ₩13,655 | +2.20% | 2.2만 |
|---|
| 2026.06.26 | ₩13,054 | ₩13,548 | ₩13,054 | ₩13,481 | +3.27% | 2.2만 |
|---|
| 2026.06.25 | ₩13,428 | ₩13,508 | ₩12,760 | ₩13,027 | -2.98% | 2.4만 |
|---|
| 2026.06.24 | ₩13,308 | ₩13,308 | ₩12,640 | ₩13,041 | -2.01% | 6.5만 |
|---|
| 2026.06.23 | ₩13,535 | ₩13,748 | ₩13,441 | ₩13,535 | 0.00% | 4.9만 |
|---|
| 2026.06.22 | ₩14,336 | ₩14,349 | ₩13,775 | ₩13,948 | -2.70% | 1.9만 |
|---|
| 2026.06.18 | ₩14,509 | ₩14,509 | ₩13,735 | ₩13,962 | -3.77% | 7.6만 |
|---|
| 2026.06.17 | ₩15,323 | ₩15,590 | ₩14,950 | ₩14,990 | -2.18% | 2.7만 |
|---|
| 2026.06.16 | ₩15,283 | ₩15,417 | ₩15,043 | ₩15,363 | +0.52% | 6.1만 |
|---|
| 2026.06.15 | ₩15,964 | ₩16,004 | ₩15,470 | ₩15,564 | -2.51% | 7.3만 |
|---|
| 2026.06.12 | ₩14,536 | ₩14,829 | ₩14,429 | ₩14,469 | -0.46% | 5.3만 |
|---|
| 2026.06.11 | ₩14,442 | ₩14,829 | ₩14,416 | ₩14,776 | +2.31% | 2.3만 |
|---|
| 2026.06.10 | ₩14,536 | ₩14,696 | ₩14,189 | ₩14,189 | -2.39% | 2.7만 |
|---|
| 2026.06.09 | ₩14,509 | ₩14,643 | ₩14,175 | ₩14,576 | +0.46% | 2.2만 |
|---|
| 2026.06.08 | ₩14,736 | ₩14,976 | ₩14,656 | ₩14,709 | -0.18% | 11만 |
|---|
| 2026.06.05 | ₩13,988 | ₩14,055 | ₩13,041 | ₩13,441 | -3.91% | 8.6만 |
|---|
| 2026.06.04 | ₩15,136 | ₩15,590 | ₩14,936 | ₩15,123 | -0.09% | 2.8만 |
|---|
| 2026.06.03 | ₩16,097 | ₩16,191 | ₩15,657 | ₩15,724 | -2.32% | 5.4만 |
|---|
| 2026.06.02 | ₩16,431 | ₩16,444 | ₩15,710 | ₩15,897 | -3.25% | 7.8만 |
|---|
| 2026.06.01 | ₩16,832 | ₩17,058 | ₩16,618 | ₩16,978 | +0.87% | 7.5만 |
|---|
| 2026.05.29 | ₩17,446 | ₩18,060 | ₩17,285 | ₩17,432 | -0.08% | 6.9만 |
|---|
| 2026.05.28 | ₩17,739 | ₩18,273 | ₩17,432 | ₩17,953 | +1.20% | 13.1만 |
|---|
| 2026.05.27 | ₩19,274 | ₩19,488 | ₩18,740 | ₩18,954 | -1.66% | 4만 |
|---|
| 2026.05.26 | ₩19,968 | ₩20,355 | ₩19,181 | ₩19,448 | -2.61% | 83.8만 |
|---|
| 2026.05.22 | ₩21,650 | ₩21,690 | ₩20,329 | ₩20,409 | -5.73% | 8.3만 |
|---|
| 2026.05.21 | ₩21,170 | ₩22,424 | ₩20,929 | ₩22,157 | +4.67% | 10.9만 |
|---|
| 2026.05.20 | ₩20,249 | ₩20,889 | ₩20,195 | ₩20,729 | +2.37% | 10만 |
|---|
| 2026.05.19 | ₩20,542 | ₩20,876 | ₩20,342 | ₩20,395 | -0.71% | 2.9만 |
|---|
| 2026.05.18 | ₩20,209 | ₩20,342 | ₩19,795 | ₩20,342 | +0.66% | 5만 |
|---|
| 2026.05.15 | ₩21,717 | ₩21,717 | ₩20,903 | ₩21,236 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩23,519 | ₩23,732 | ₩23,332 | ₩23,359 | -0.68% | 3만 |
|---|
| 2026.05.13 | ₩23,679 | ₩23,719 | ₩22,825 | ₩23,319 | -1.52% | 1.8만 |
|---|
| 2026.05.12 | ₩24,600 | ₩24,600 | ₩23,559 | ₩24,306 | -1.19% | 2.1만 |
|---|
| 2026.05.11 | ₩24,760 | ₩25,695 | ₩24,333 | ₩25,334 | +2.32% | 10.5만 |
|---|
| 2026.05.08 | ₩18,927 | ₩20,022 | ₩18,860 | ₩19,795 | +4.58% | 3.6만 |
|---|
| 2026.05.07 | ₩19,248 | ₩19,248 | ₩18,620 | ₩18,727 | -2.70% | 1.6만 |
|---|
| 2026.05.06 | ₩19,301 | ₩19,381 | ₩18,941 | ₩19,221 | -0.41% | 3.9만 |
|---|
| 2026.05.05 | ₩18,780 | ₩18,914 | ₩18,500 | ₩18,567 | -1.14% | 1.3만 |
|---|
| 2026.05.04 | ₩17,939 | ₩18,206 | ₩17,913 | ₩18,033 | +0.52% | 1.7만 |
|---|
| 2026.05.01 | ₩17,899 | ₩17,953 | ₩17,753 | ₩17,833 | -0.37% | 9.2천 |
|---|
| 2026.04.30 | ₩17,432 | ₩17,619 | ₩17,432 | ₩17,512 | +0.46% | 8.4천 |
|---|
| 2026.04.29 | ₩17,646 | ₩17,699 | ₩17,032 | ₩17,312 | -1.89% | 1.1만 |
|---|
| 2026.04.28 | ₩17,819 | ₩17,913 | ₩17,646 | ₩17,913 | +0.52% | 5천 |
|---|
| 2026.04.27 | ₩17,953 | ₩18,020 | ₩17,659 | ₩17,806 | -0.82% | 7.5천 |
|---|
| 2026.04.24 | ₩18,273 | ₩18,420 | ₩18,206 | ₩18,367 | +0.51% | 1.5만 |
|---|
| 2026.04.23 | ₩18,113 | ₩18,286 | ₩17,793 | ₩18,046 | -0.37% | 1.9만 |
|---|
| 2026.04.22 | ₩18,807 | ₩18,834 | ₩18,487 | ₩18,487 | -1.70% | 1.5만 |
|---|
| 2026.04.21 | ₩18,260 | ₩18,380 | ₩17,953 | ₩17,953 | -1.68% | 2만 |
|---|
| 2026.04.20 | ₩18,206 | ₩18,367 | ₩18,020 | ₩18,313 | +0.59% | 2.1만 |
|---|
| 2026.04.17 | ₩19,902 | ₩20,088 | ₩19,514 | ₩19,608 | -1.48% | 1.6만 |
|---|
| 2026.04.16 | ₩19,127 | ₩19,408 | ₩18,593 | ₩19,394 | +1.40% | 3만 |
|---|
| 2026.04.15 | ₩18,286 | ₩18,767 | ₩18,220 | ₩18,674 | +2.12% | 1.8만 |
|---|
| 2026.04.14 | ₩18,353 | ₩18,620 | ₩17,913 | ₩17,993 | -1.96% | 2.8만 |
|---|
| 2026.04.13 | ₩17,472 | ₩18,086 | ₩17,392 | ₩18,086 | +3.51% | 2.6만 |
|---|
| 2026.04.10 | ₩18,006 | ₩18,580 | ₩18,006 | ₩18,553 | +3.04% | 1.5만 |
|---|
| 2026.04.09 | ₩17,566 | ₩18,140 | ₩17,472 | ₩18,140 | +3.27% | 1만 |
|---|
| 2026.04.08 | ₩18,327 | ₩18,327 | ₩17,699 | ₩17,779 | -2.99% | 6.3천 |
|---|
| 2026.04.07 | ₩16,725 | ₩17,179 | ₩16,658 | ₩17,165 | +2.63% | 1.7만 |
|---|
| 2026.04.06 | ₩17,406 | ₩17,432 | ₩17,165 | ₩17,272 | -0.77% | 7천 |
|---|
| 2026.04.02 | ₩16,351 | ₩16,711 | ₩16,284 | ₩16,605 | +1.55% | 7.1천 |
|---|
| 2026.04.01 | ₩17,139 | ₩17,459 | ₩17,032 | ₩17,272 | +0.78% | 2.6천 |
|---|
| 2026.03.31 | ₩16,698 | ₩17,058 | ₩16,525 | ₩16,898 | +1.20% | 1.4만 |
|---|
| 2026.03.30 | ₩17,045 | ₩17,125 | ₩16,525 | ₩16,591 | -2.66% | 1만 |
|---|
| 2026.03.27 | ₩17,205 | ₩17,325 | ₩16,818 | ₩16,872 | -1.94% | 2.2만 |
|---|
| 2026.03.26 | ₩17,939 | ₩17,979 | ₩17,579 | ₩17,659 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩18,727 | ₩18,780 | ₩18,367 | ₩18,634 | -0.50% | 71.4만 |
|---|
| 2026.03.24 | ₩18,420 | ₩18,420 | ₩17,926 | ₩17,979 | -2.39% | 9.3천 |
|---|
| 2026.03.23 | ₩18,340 | ₩18,714 | ₩18,246 | ₩18,473 | +0.73% | 1.1만 |
|---|
| 2026.03.20 | ₩18,714 | ₩18,714 | ₩18,460 | ₩18,487 | -1.21% | 1.7천 |
|---|
| 2026.03.19 | ₩18,313 | ₩18,513 | ₩18,020 | ₩18,433 | +0.66% | 3.9만 |
|---|
| 2026.03.18 | ₩19,154 | ₩19,234 | ₩18,780 | ₩18,874 | -1.46% | 7.4천 |
|---|
| 2026.03.17 | ₩19,635 | ₩20,008 | ₩19,595 | ₩19,848 | +1.09% | 1.8만 |
|---|
| 2026.03.16 | ₩20,195 | ₩20,582 | ₩20,062 | ₩20,422 | +1.12% | 1.9만 |
|---|
| 2026.03.13 | ₩20,128 | ₩20,275 | ₩19,154 | ₩19,341 | -3.91% | 3.3만 |
|---|
| 2026.03.12 | ₩18,914 | ₩18,941 | ₩18,513 | ₩18,900 | -0.07% | 1.7만 |
|---|
| 2026.03.11 | ₩18,847 | ₩19,274 | ₩18,553 | ₩19,127 | +1.49% | 2.9만 |
|---|
| 2026.03.10 | ₩18,874 | ₩19,394 | ₩18,473 | ₩18,540 | -1.77% | 3.3만 |
|---|
| 2026.03.09 | ₩17,779 | ₩18,847 | ₩17,779 | ₩18,647 | +4.88% | 3.6만 |
|---|
| 2026.03.06 | ₩17,486 | ₩17,499 | ₩17,179 | ₩17,392 | -0.53% | 1.7만 |
|---|
| 2026.03.05 | ₩18,553 | ₩18,794 | ₩18,073 | ₩18,540 | -0.07% | 4.4만 |
|---|
| 2026.03.04 | ₩18,246 | ₩19,087 | ₩18,100 | ₩18,794 | +3.00% | 5.9만 |
|---|
| 2026.03.03 | ₩17,299 | ₩17,779 | ₩17,072 | ₩17,379 | +0.46% | 5.5만 |
|---|
| 2026.03.02 | ₩17,312 | ₩18,553 | ₩17,205 | ₩17,886 | +3.32% | 11.6만 |
|---|
| 2026.02.27 | ₩17,672 | ₩17,672 | ₩17,365 | ₩17,419 | -1.44% | 2.7만 |
|---|
| 2026.02.26 | ₩18,246 | ₩18,246 | ₩17,512 | ₩17,939 | -1.68% | 3.7만 |
|---|
| 2026.02.25 | ₩17,753 | ₩19,555 | ₩17,619 | ₩19,461 | +9.62% | 2.1만 |
|---|
| 2026.02.24 | ₩16,391 | ₩16,778 | ₩16,284 | ₩16,738 | +2.12% | 9.6천 |
|---|
| 2026.02.23 | ₩17,339 | ₩17,406 | ₩16,725 | ₩16,925 | -2.39% | 3.3만 |
|---|
| 2026.02.20 | ₩18,086 | ₩18,767 | ₩18,006 | ₩18,460 | +2.07% | 1.1만 |
|---|
| 2026.02.19 | ₩17,499 | ₩17,753 | ₩17,446 | ₩17,713 | +1.22% | 1.7만 |
|---|
| 2026.02.18 | ₩18,380 | ₩18,754 | ₩17,953 | ₩17,979 | -2.18% | 8.4천 |
|---|
| 2026.02.17 | ₩19,207 | ₩19,261 | ₩18,353 | ₩19,087 | -0.63% | 3.6천 |
|---|
| 2026.02.13 | ₩19,955 | ₩19,955 | ₩19,314 | ₩19,314 | -3.21% | 900 |
|---|
| 2026.02.12 | ₩18,567 | ₩18,567 | ₩18,353 | ₩18,353 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩18,714 | ₩18,714 | ₩18,714 | ₩18,714 | 0.00% | 200 |
|---|