시장 데이터를 불러오는 중
전체 종목
21Shares Ethereum ETF 과거 주가
21Shares Ethereum ETF · TETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Ethereum ETF · TETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,683 | ₩16,723 | ₩16,549 | ₩16,576 | -0.64% | 82.2만 |
| 2026.10.08 | ₩16,938 | ₩16,965 | ₩16,094 | ₩16,455 | -2.85% | 46.8만 |
| 2026.10.07 | ₩17,112 | ₩17,239 | ₩16,971 | ₩17,179 | +0.39% | 167.6만 |
| 2026.10.06 | ₩18,124 | ₩18,224 | ₩17,943 | ₩18,010 | -0.63% | 66.5만 |
| 2026.10.05 | ₩18,184 | ₩18,258 | ₩17,916 | ₩18,130 | -0.29% | 96.6만 |
| 2026.10.02 | ₩18,385 | ₩18,519 | ₩17,728 | ₩17,836 | -2.99% | 118.2만 |
| 2026.10.01 | ₩17,943 | ₩18,145 | ₩17,876 | ₩18,063 | +0.67% | 132.9만 |
| 2026.09.30 | ₩18,197 | ₩18,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,822 |
| ₩17,822 |
| -2.06% |
| 144.2만 |
| 2026.09.29 | ₩18,291 | ₩18,291 | ₩17,836 | ₩17,983 | -1.68% | 173.5만 |
|---|
| 2026.09.28 | ₩18,010 | ₩18,224 | ₩17,769 | ₩17,903 | -0.60% | 179.7만 |
|---|
| 2026.09.25 | ₩18,090 | ₩18,130 | ₩17,883 | ₩18,050 | -0.22% | 164.1만 |
|---|
| 2026.09.24 | ₩17,822 | ₩18,130 | ₩17,728 | ₩18,050 | +1.28% | 164.1만 |
|---|
| 2026.09.23 | ₩18,197 | ₩18,251 | ₩17,675 | ₩17,936 | -1.44% | 221.4만 |
|---|
| 2026.09.22 | ₩18,398 | ₩18,519 | ₩18,211 | ₩18,452 | +0.29% | 159.3만 |
|---|
| 2026.09.21 | ₩18,305 | ₩18,586 | ₩18,145 | ₩18,492 | +1.02% | 216.9만 |
|---|
| 2026.09.18 | ₩16,764 | ₩17,708 | ₩16,750 | ₩17,661 | +5.36% | 149.8만 |
|---|
| 2026.09.17 | ₩16,388 | ₩16,603 | ₩16,254 | ₩16,375 | -0.08% | 100.8만 |
|---|
| 2026.09.16 | ₩16,040 | ₩16,234 | ₩15,832 | ₩16,100 | +0.38% | 163.8만 |
|---|
| 2026.09.15 | ₩16,563 | ₩16,563 | ₩15,759 | ₩16,161 | -2.43% | 210.9만 |
|---|
| 2026.09.14 | ₩16,723 | ₩17,045 | ₩16,683 | ₩16,978 | +1.52% | 183.2만 |
|---|
| 2026.09.11 | ₩16,723 | ₩17,829 | ₩16,670 | ₩16,978 | +1.52% | 295.3만 |
|---|
| 2026.09.10 | ₩16,174 | ₩16,537 | ₩16,161 | ₩16,469 | +1.82% | 146.7만 |
|---|
| 2026.09.09 | ₩16,817 | ₩16,857 | ₩16,469 | ₩16,482 | -1.99% | 144.8만 |
|---|
| 2026.09.08 | ₩16,496 | ₩16,757 | ₩16,321 | ₩16,589 | +0.57% | 217.7만 |
|---|
| 2026.09.04 | ₩16,402 | ₩16,482 | ₩16,268 | ₩16,415 | +0.08% | 110.1만 |
|---|
| 2026.09.03 | ₩16,174 | ₩16,924 | ₩16,174 | ₩16,844 | +4.14% | 140만 |
|---|
| 2026.09.02 | ₩15,960 | ₩16,161 | ₩15,866 | ₩15,986 | +0.17% | 142.9만 |
|---|
| 2026.09.01 | ₩16,348 | ₩16,429 | ₩15,933 | ₩16,161 | -1.15% | 197.9만 |
|---|
| 2026.08.31 | ₩16,388 | ₩16,650 | ₩16,295 | ₩16,603 | +1.31% | 122.4만 |
|---|
| 2026.08.28 | ₩16,723 | ₩16,898 | ₩16,107 | ₩16,281 | -2.64% | 196.2만 |
|---|
| 2026.08.27 | ₩16,723 | ₩16,945 | ₩16,604 | ₩16,723 | 0.00% | 135.3만 |
|---|
| 2026.08.26 | ₩16,348 | ₩16,603 | ₩16,281 | ₩16,522 | +1.07% | 114.8만 |
|---|
| 2026.08.25 | ₩16,429 | ₩16,616 | ₩16,321 | ₩16,482 | +0.33% | 142.7만 |
|---|
| 2026.08.24 | ₩16,764 | ₩16,931 | ₩16,415 | ₩16,522 | -1.44% | 219.3만 |
|---|
| 2026.08.21 | ₩15,946 | ₩16,254 | ₩15,839 | ₩16,147 | +1.26% | 102.5만 |
|---|
| 2026.08.20 | ₩15,276 | ₩15,772 | ₩15,082 | ₩15,531 | +1.67% | 125.6만 |
|---|
| 2026.08.19 | ₩12,945 | ₩14,164 | ₩12,884 | ₩14,057 | +8.59% | 209.8만 |
|---|
| 2026.08.18 | ₩12,663 | ₩12,837 | ₩12,656 | ₩12,784 | +0.95% | 47.7만 |
|---|
| 2026.08.17 | ₩12,677 | ₩12,790 | ₩12,677 | ₩12,744 | +0.53% | 46.5만 |
|---|
| 2026.08.14 | ₩12,489 | ₩12,616 | ₩12,449 | ₩12,556 | +0.54% | 54.6만 |
|---|
| 2026.08.13 | ₩12,610 | ₩12,670 | ₩12,449 | ₩12,596 | -0.11% | 70.8만 |
|---|
| 2026.08.12 | ₩12,744 | ₩12,744 | ₩12,536 | ₩12,543 | -1.58% | 67.1만 |
|---|
| 2026.08.11 | ₩12,596 | ₩12,636 | ₩12,382 | ₩12,569 | -0.21% | 46.7만 |
|---|
| 2026.08.10 | ₩12,737 | ₩12,737 | ₩12,476 | ₩12,549 | -1.47% | 61.1만 |
|---|
| 2026.08.07 | ₩12,878 | ₩12,918 | ₩12,730 | ₩12,811 | -0.52% | 64.3만 |
|---|
| 2026.08.06 | ₩12,663 | ₩12,824 | ₩12,650 | ₩12,750 | +0.69% | 85만 |
|---|
| 2026.08.05 | ₩12,476 | ₩12,878 | ₩12,395 | ₩12,797 | +2.58% | 97.3만 |
|---|
| 2026.08.04 | ₩12,482 | ₩12,569 | ₩12,415 | ₩12,529 | +0.38% | 71.5만 |
|---|
| 2026.08.03 | ₩12,301 | ₩12,529 | ₩12,275 | ₩12,482 | +1.47% | 72.6만 |
|---|
| 2026.07.31 | ₩12,623 | ₩12,623 | ₩12,342 | ₩12,476 | -1.17% | 100.1만 |
|---|
| 2026.07.30 | ₩12,837 | ₩12,931 | ₩12,784 | ₩12,857 | +0.16% | 77.4만 |
|---|
| 2026.07.29 | ₩12,717 | ₩12,931 | ₩12,596 | ₩12,616 | -0.79% | 107.9만 |
|---|
| 2026.07.28 | ₩12,596 | ₩12,891 | ₩12,422 | ₩12,837 | +1.91% | 182.9만 |
|---|
| 2026.07.27 | ₩13,052 | ₩13,226 | ₩12,837 | ₩13,032 | -0.15% | 128.1만 |
|---|
| 2026.07.24 | ₩12,476 | ₩12,496 | ₩12,355 | ₩12,462 | -0.11% | 71.7만 |
|---|
| 2026.07.23 | ₩12,703 | ₩12,770 | ₩12,502 | ₩12,543 | -1.27% | 216.5만 |
|---|
| 2026.07.22 | ₩12,851 | ₩13,085 | ₩12,851 | ₩12,878 | +0.21% | 217.1만 |
|---|
| 2026.07.21 | ₩12,945 | ₩12,998 | ₩12,804 | ₩12,878 | -0.52% | 331.3만 |
|---|
| 2026.07.20 | ₩12,489 | ₩12,831 | ₩12,388 | ₩12,703 | +1.72% | 344.7만 |
|---|
| 2026.07.17 | ₩12,154 | ₩12,409 | ₩12,060 | ₩12,328 | +1.43% | 151.4만 |
|---|
| 2026.07.16 | ₩12,583 | ₩12,656 | ₩12,464 | ₩12,556 | -0.21% | 94.9만 |
|---|
| 2026.07.15 | ₩12,945 | ₩12,985 | ₩12,744 | ₩12,864 | -0.62% | 93.9만 |
|---|
| 2026.07.14 | ₩12,569 | ₩12,623 | ₩12,449 | ₩12,543 | -0.21% | 66.6만 |
|---|
| 2026.07.13 | ₩11,832 | ₩11,946 | ₩11,698 | ₩11,873 | +0.34% | 34.8만 |
|---|
| 2026.07.10 | ₩12,020 | ₩12,107 | ₩11,886 | ₩11,980 | -0.33% | 38.5만 |
|---|
| 2026.07.09 | ₩11,645 | ₩11,765 | ₩11,578 | ₩11,692 | +0.40% | 32.7만 |
|---|
| 2026.07.08 | ₩11,605 | ₩11,672 | ₩11,450 | ₩11,631 | +0.23% | 52.5만 |
|---|
| 2026.07.07 | ₩11,846 | ₩12,114 | ₩11,779 | ₩11,973 | +1.07% | 44.3만 |
|---|
| 2026.07.06 | ₩11,598 | ₩12,062 | ₩11,591 | ₩11,980 | +3.29% | 39.3만 |
|---|
| 2026.07.02 | ₩11,243 | ₩11,524 | ₩11,229 | ₩11,370 | +1.13% | 77.9만 |
|---|
| 2026.07.01 | ₩10,533 | ₩10,894 | ₩10,492 | ₩10,807 | +2.61% | 38만 |
|---|
| 2026.06.30 | ₩10,425 | ₩10,559 | ₩10,358 | ₩10,546 | +1.16% | 92.9만 |
|---|
| 2026.06.29 | ₩10,506 | ₩10,921 | ₩10,412 | ₩10,868 | +3.44% | 53.9만 |
|---|
| 2026.06.26 | ₩10,265 | ₩10,640 | ₩10,238 | ₩10,519 | +2.48% | 32.1만 |
|---|
| 2026.06.25 | ₩10,935 | ₩10,935 | ₩10,265 | ₩10,425 | -4.66% | 51만 |
|---|
| 2026.06.24 | ₩11,042 | ₩11,122 | ₩10,399 | ₩10,600 | -4.00% | 43.3만 |
|---|
| 2026.06.23 | ₩11,028 | ₩11,177 | ₩11,015 | ₩11,102 | +0.67% | 18.4만 |
|---|
| 2026.06.22 | ₩11,806 | ₩11,899 | ₩11,564 | ₩11,591 | -1.82% | 23.9만 |
|---|
| 2026.06.18 | ₩11,712 | ₩11,712 | ₩11,182 | ₩11,417 | -2.52% | 52.1만 |
|---|
| 2026.06.17 | ₩11,779 | ₩12,007 | ₩11,571 | ₩11,618 | -1.37% | 75.3만 |
|---|
| 2026.06.16 | ₩12,047 | ₩12,094 | ₩11,806 | ₩12,020 | -0.22% | 25.8만 |
|---|
| 2026.06.15 | ₩12,194 | ₩12,368 | ₩12,080 | ₩12,181 | -0.11% | 75.3만 |
|---|
| 2026.06.12 | ₩11,136 | ₩11,311 | ₩11,069 | ₩11,149 | +0.12% | 62.6만 |
|---|
| 2026.06.11 | ₩11,022 | ₩11,316 | ₩10,921 | ₩11,256 | +2.13% | 86.1만 |
|---|
| 2026.06.10 | ₩10,961 | ₩11,149 | ₩10,854 | ₩10,908 | -0.49% | 64.7만 |
|---|
| 2026.06.09 | ₩11,162 | ₩11,216 | ₩10,801 | ₩11,095 | -0.60% | 77.3만 |
|---|
| 2026.06.08 | ₩11,310 | ₩11,410 | ₩11,223 | ₩11,283 | -0.24% | 42.6만 |
|---|
| 2026.06.05 | ₩11,176 | ₩11,203 | ₩10,311 | ₩10,533 | -5.76% | 77.7만 |
|---|
| 2026.06.04 | ₩11,792 | ₩11,993 | ₩11,739 | ₩11,886 | +0.80% | 66.2만 |
|---|
| 2026.06.03 | ₩12,489 | ₩12,556 | ₩12,013 | ₩12,053 | -3.49% | 72.8만 |
|---|
| 2026.06.02 | ₩13,226 | ₩13,239 | ₩12,596 | ₩12,770 | -3.44% | 80.5만 |
|---|
| 2026.06.01 | ₩13,199 | ₩13,414 | ₩13,085 | ₩13,393 | +1.47% | 32.8만 |
|---|
| 2026.05.29 | ₩13,360 | ₩13,668 | ₩13,226 | ₩13,481 | +0.90% | 33만 |
|---|
| 2026.05.28 | ₩13,280 | ₩13,561 | ₩13,146 | ₩13,481 | +1.51% | 35만 |
|---|
| 2026.05.27 | ₩13,816 | ₩13,889 | ₩13,641 | ₩13,749 | -0.48% | 30만 |
|---|
| 2026.05.26 | ₩14,137 | ₩14,311 | ₩13,749 | ₩13,869 | -1.90% | 46.3만 |
|---|
| 2026.05.22 | ₩14,231 | ₩14,258 | ₩13,769 | ₩13,809 | -2.97% | 34.2만 |
|---|
| 2026.05.21 | ₩14,151 | ₩14,405 | ₩14,084 | ₩14,332 | +1.28% | 29.6만 |
|---|
| 2026.05.20 | ₩14,218 | ₩14,372 | ₩14,137 | ₩14,298 | +0.57% | 32.7만 |
|---|
| 2026.05.19 | ₩14,084 | ₩14,218 | ₩14,017 | ₩14,124 | +0.29% | 31.7만 |
|---|
| 2026.05.18 | ₩14,338 | ₩14,338 | ₩13,903 | ₩14,191 | -1.03% | 71.2만 |
|---|
| 2026.05.15 | ₩15,022 | ₩15,022 | ₩14,767 | ₩14,861 | -1.07% | 83.8만 |
|---|
| 2026.05.14 | ₩15,129 | ₩15,524 | ₩15,035 | ₩15,370 | +1.59% | 52만 |
|---|
| 2026.05.13 | ₩15,236 | ₩15,270 | ₩14,955 | ₩15,089 | -0.97% | 27.8만 |
|---|
| 2026.05.12 | ₩15,290 | ₩15,296 | ₩15,095 | ₩15,276 | -0.09% | 40.2만 |
|---|
| 2026.05.11 | ₩15,584 | ₩15,678 | ₩15,410 | ₩15,651 | +0.43% | 62.1만 |
|---|
| 2026.05.08 | ₩15,209 | ₩15,531 | ₩15,196 | ₩15,504 | +1.94% | 58.2만 |
|---|
| 2026.05.07 | ₩15,558 | ₩15,558 | ₩15,263 | ₩15,370 | -1.21% | 87.4만 |
|---|
| 2026.05.06 | ₩15,940 | ₩15,973 | ₩15,651 | ₩15,718 | -1.39% | 58.6만 |
|---|
| 2026.05.05 | ₩16,013 | ₩16,060 | ₩15,785 | ₩15,879 | -0.84% | 105.3만 |
|---|
| 2026.05.04 | ₩15,638 | ₩15,940 | ₩15,584 | ₩15,772 | +0.86% | 119만 |
|---|
| 2026.05.01 | ₩15,450 | ₩15,558 | ₩15,383 | ₩15,424 | -0.17% | 67.9만 |
|---|
| 2026.04.30 | ₩15,102 | ₩15,209 | ₩15,035 | ₩15,142 | +0.27% | 58.3만 |
|---|
| 2026.04.29 | ₩15,437 | ₩15,437 | ₩14,854 | ₩14,928 | -3.30% | 85.6만 |
|---|
| 2026.04.28 | ₩15,182 | ₩15,424 | ₩15,122 | ₩15,397 | +1.41% | 204.5만 |
|---|
| 2026.04.27 | ₩15,491 | ₩15,590 | ₩15,162 | ₩15,330 | -1.04% | 207만 |
|---|
| 2026.04.24 | ₩15,558 | ₩15,584 | ₩15,410 | ₩15,544 | -0.09% | 219.9만 |
|---|
| 2026.04.23 | ₩15,544 | ₩15,678 | ₩15,290 | ₩15,464 | -0.52% | 200.8만 |
|---|
| 2026.04.22 | ₩16,147 | ₩16,214 | ₩15,969 | ₩16,040 | -0.66% | 137.1만 |
|---|
| 2026.04.21 | ₩15,437 | ₩15,598 | ₩15,303 | ₩15,390 | -0.30% | 175.2만 |
|---|
| 2026.04.20 | ₩15,517 | ₩15,685 | ₩15,263 | ₩15,611 | +0.60% | 225.6만 |
|---|
| 2026.04.17 | ₩16,120 | ₩16,509 | ₩16,013 | ₩16,248 | +0.79% | 190.2만 |
|---|
| 2026.04.16 | ₩15,732 | ₩15,812 | ₩15,296 | ₩15,785 | +0.34% | 340.7만 |
|---|
| 2026.04.15 | ₩15,598 | ₩15,973 | ₩15,504 | ₩15,906 | +1.98% | 627.3만 |
|---|
| 2026.04.14 | ₩15,879 | ₩16,174 | ₩15,424 | ₩15,491 | -2.45% | 731.3만 |
|---|
| 2026.04.13 | ₩14,700 | ₩15,176 | ₩14,600 | ₩15,156 | +3.10% | 1226.9만 |
|---|
| 2026.04.10 | ₩14,861 | ₩15,109 | ₩14,794 | ₩15,075 | +1.44% | 1420.6만 |
|---|
| 2026.04.09 | ₩14,566 | ₩14,917 | ₩14,432 | ₩14,834 | +1.84% | 1626.8만 |
|---|
| 2026.04.08 | ₩15,048 | ₩15,062 | ₩14,633 | ₩14,780 | -1.78% | 970.2만 |
|---|
| 2026.04.07 | ₩13,936 | ₩14,151 | ₩13,782 | ₩14,131 | +1.39% | 1834.1만 |
|---|
| 2026.04.06 | ₩14,365 | ₩14,519 | ₩14,204 | ₩14,345 | -0.14% | 2283.7만 |
|---|
| 2026.04.02 | ₩13,588 | ₩13,876 | ₩13,481 | ₩13,802 | +1.58% | 1452.7만 |
|---|
| 2026.04.01 | ₩14,258 | ₩14,499 | ₩14,110 | ₩14,325 | +0.47% | 1477.1만 |
|---|
| 2026.03.31 | ₩13,762 | ₩14,198 | ₩13,621 | ₩14,030 | +1.95% | 1110만 |
|---|
| 2026.03.30 | ₩13,856 | ₩13,903 | ₩13,454 | ₩13,534 | -2.32% | 1315.2만 |
|---|
| 2026.03.27 | ₩13,347 | ₩13,447 | ₩13,192 | ₩13,333 | -0.10% | 819.8만 |
|---|
| 2026.03.26 | ₩13,883 | ₩14,003 | ₩13,615 | ₩13,708 | -1.25% | 164.6만 |
|---|
| 2026.03.25 | ₩14,620 | ₩14,713 | ₩14,392 | ₩14,539 | -0.55% | 343.9만 |
|---|
| 2026.03.24 | ₩14,405 | ₩14,472 | ₩14,084 | ₩14,177 | -1.58% | 320만 |
|---|
| 2026.03.23 | ₩14,405 | ₩14,673 | ₩14,191 | ₩14,419 | +0.09% | 84만 |
|---|
| 2026.03.20 | ₩14,365 | ₩14,378 | ₩14,171 | ₩14,285 | -0.56% | 238.3만 |
|---|
| 2026.03.19 | ₩14,244 | ₩14,445 | ₩14,057 | ₩14,338 | +0.66% | 247.9만 |
|---|
| 2026.03.18 | ₩15,008 | ₩15,022 | ₩14,512 | ₩14,620 | -2.59% | 165.6만 |
|---|
| 2026.03.17 | ₩15,531 | ₩15,799 | ₩15,437 | ₩15,558 | +0.17% | 182.4만 |
|---|
| 2026.03.16 | ₩15,263 | ₩15,732 | ₩15,115 | ₩15,625 | +2.37% | 348.7만 |
|---|
| 2026.03.13 | ₩14,620 | ₩14,821 | ₩14,003 | ₩14,084 | -3.67% | 177.7만 |
|---|
| 2026.03.12 | ₩13,789 | ₩14,030 | ₩13,648 | ₩13,869 | +0.58% | 76.6만 |
|---|
| 2026.03.11 | ₩13,702 | ₩13,976 | ₩13,601 | ₩13,896 | +1.42% | 82.8만 |
|---|
| 2026.03.10 | ₩13,762 | ₩13,990 | ₩13,440 | ₩13,635 | -0.93% | 66.5만 |
|---|
| 2026.03.09 | ₩13,521 | ₩13,749 | ₩13,427 | ₩13,621 | +0.74% | 66.3만 |
|---|
| 2026.03.06 | ₩13,467 | ₩13,481 | ₩13,092 | ₩13,253 | -1.59% | 75.9만 |
|---|
| 2026.03.05 | ₩14,191 | ₩14,278 | ₩13,749 | ₩14,003 | -1.32% | 128.6만 |
|---|
| 2026.03.04 | ₩14,097 | ₩14,740 | ₩13,829 | ₩14,419 | +2.28% | 82.5만 |
|---|
| 2026.03.03 | ₩13,146 | ₩13,467 | ₩12,918 | ₩13,239 | +0.71% | 119.6만 |
|---|
| 2026.03.02 | ₩12,904 | ₩13,983 | ₩12,904 | ₩13,628 | +5.61% | 157.1만 |
|---|
| 2026.02.27 | ₩13,052 | ₩13,112 | ₩12,770 | ₩12,864 | -1.44% | 145.6만 |
|---|
| 2026.02.26 | ₩13,842 | ₩13,909 | ₩13,226 | ₩13,561 | -2.03% | 481.5만 |
|---|
| 2026.02.25 | ₩13,199 | ₩13,950 | ₩13,146 | ₩13,909 | +5.38% | 58.1만 |
|---|
| 2026.02.24 | ₩12,141 | ₩12,489 | ₩12,087 | ₩12,435 | +2.43% | 43.6만 |
|---|
| 2026.02.23 | ₩12,837 | ₩12,844 | ₩12,295 | ₩12,455 | -2.97% | 39.1만 |
|---|
| 2026.02.20 | ₩12,998 | ₩13,253 | ₩12,945 | ₩13,192 | +1.49% | 68.2만 |
|---|
| 2026.02.19 | ₩12,891 | ₩13,065 | ₩12,750 | ₩13,045 | +1.20% | 37.3만 |
|---|
| 2026.02.18 | ₩13,159 | ₩13,454 | ₩12,878 | ₩12,971 | -1.43% | 57.5만 |
|---|
| 2026.02.17 | ₩13,320 | ₩13,481 | ₩12,985 | ₩13,347 | +0.20% | 70.6만 |
|---|
| 2026.02.13 | ₩13,213 | ₩13,869 | ₩13,159 | ₩13,695 | +3.65% | 116.5만 |
|---|
| 2026.02.12 | ₩13,266 | ₩13,333 | ₩12,697 | ₩12,811 | -3.43% | 91.9만 |
|---|
| 2026.02.11 | ₩13,306 | ₩13,347 | ₩12,730 | ₩13,079 | -1.71% | 70.1만 |
|---|
| 2026.02.10 | ₩13,574 | ₩13,675 | ₩13,320 | ₩13,467 | -0.79% | 55.9만 |
|---|
| 2026.02.09 | ₩13,561 | ₩14,372 | ₩13,467 | ₩14,218 | +4.84% | 89.7만 |
|---|
| 2026.02.06 | ₩13,065 | ₩14,003 | ₩13,065 | ₩13,742 | +5.18% | 55.2만 |
|---|
| 2026.02.05 | ₩13,856 | ₩14,043 | ₩12,208 | ₩12,462 | -10.06% | 79만 |
|---|
| 2026.02.04 | ₩14,713 | ₩14,834 | ₩13,883 | ₩14,486 | -1.55% | 60.3만 |
|---|
| 2026.02.03 | ₩15,450 | ₩15,638 | ₩14,124 | ₩15,357 | -0.61% | 212.1만 |
|---|
| 2026.02.02 | ₩15,491 | ₩16,033 | ₩15,477 | ₩15,517 | +0.17% | 239.7만 |
|---|
| 2026.01.30 | ₩18,305 | ₩18,445 | ₩17,635 | ₩17,916 | -2.12% | 45.1만 |
|---|
| 2026.01.29 | ₩19,484 | ₩19,497 | ₩18,412 | ₩18,733 | -3.85% | 65.8만 |
|---|
| 2026.01.28 | ₩20,208 | ₩20,295 | ₩19,953 | ₩20,141 | -0.33% | 22.8만 |
|---|
| 2026.01.27 | ₩19,591 | ₩20,234 | ₩19,430 | ₩20,194 | +3.08% | 37만 |
|---|
| 2026.01.26 | ₩19,310 | ₩19,725 | ₩19,256 | ₩19,377 | +0.35% | 41.2만 |
|---|
| 2026.01.23 | ₩19,645 | ₩20,181 | ₩19,363 | ₩19,658 | +0.07% | 42.5만 |
|---|
| 2026.01.22 | ₩19,859 | ₩19,899 | ₩19,430 | ₩19,631 | -1.15% | 34.4만 |
|---|
| 2026.01.21 | ₩19,913 | ₩20,502 | ₩19,162 | ₩20,248 | +1.68% | 58.3만 |
|---|
| 2026.01.20 | ₩20,522 | ₩20,623 | ₩19,913 | ₩20,073 | -2.19% | 93.8만 |
|---|
| 2026.01.16 | ₩22,177 | ₩22,177 | ₩21,762 | ₩22,017 | -0.73% | 54.1만 |
|---|
| 2026.01.15 | ₩22,519 | ₩22,579 | ₩21,916 | ₩22,003 | -2.29% | 41.5만 |
|---|
| 2026.01.14 | ₩22,218 | ₩22,767 | ₩22,137 | ₩22,653 | +1.96% | 95.8만 |
|---|
| 2026.01.13 | ₩21,092 | ₩21,548 | ₩20,945 | ₩21,447 | +1.68% | 65.5만 |
|---|
| 2026.01.12 | ₩20,569 | ₩21,038 | ₩20,569 | ₩20,757 | +0.91% | 34.6만 |
|---|
| 2026.01.09 | ₩20,703 | ₩21,025 | ₩20,449 | ₩20,556 | -0.71% | 54.5만 |
|---|
| 2026.01.08 | ₩20,569 | ₩20,998 | ₩20,402 | ₩20,757 | +0.91% | 50.2만 |
|---|
| 2026.01.07 | ₩21,347 | ₩21,427 | ₩20,904 | ₩20,991 | -1.66% | 58.7만 |
|---|
| 2026.01.06 | ₩22,097 | ₩22,124 | ₩21,306 | ₩21,695 | -1.82% | 82.9만 |
|---|
| 2026.01.05 | ₩21,092 | ₩21,842 | ₩20,958 | ₩21,708 | +2.92% | 154.1만 |
|---|
| 2026.01.02 | ₩20,301 | ₩21,079 | ₩20,208 | ₩20,864 | +2.77% | 133.1만 |
|---|
| 2025.12.31 | ₩20,100 | ₩20,127 | ₩19,785 | ₩19,872 | -1.13% | 52.3만 |
|---|
| 2025.12.30 | ₩19,846 | ₩20,100 | ₩19,698 | ₩19,792 | -0.27% | 41.4만 |
|---|
| 2025.12.29 | ₩19,591 | ₩19,832 | ₩19,497 | ₩19,564 | -0.14% | 25만 |
|---|
| 2025.12.26 | ₩19,926 | ₩19,926 | ₩19,350 | ₩19,598 | -1.65% | 35.5만 |
|---|
| 2025.12.24 | ₩19,591 | ₩19,752 | ₩19,323 | ₩19,645 | +0.27% | 20.5만 |
|---|
| 2025.12.23 | ₩19,752 | ₩19,966 | ₩19,403 | ₩19,872 | +0.61% | 57.9만 |
|---|
| 2025.12.22 | ₩20,462 | ₩20,556 | ₩19,846 | ₩19,886 | -2.82% | 34만 |
|---|
| 2025.12.19 | ₩19,819 | ₩20,181 | ₩19,645 | ₩20,033 | +1.08% | 22.9만 |
|---|
| 2025.12.18 | ₩19,792 | ₩20,047 | ₩18,566 | ₩18,573 | -6.16% | 51만 |
|---|
| 2025.12.17 | ₩19,685 | ₩20,261 | ₩18,680 | ₩18,867 | -4.15% | 56.2만 |
|---|
| 2025.12.16 | ₩19,604 | ₩19,879 | ₩19,470 | ₩19,725 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩20,931 | ₩21,058 | ₩19,383 | ₩19,604 | -6.34% | 82.2만 |
|---|
| 2025.12.12 | ₩21,534 | ₩21,722 | ₩20,395 | ₩20,623 | -4.23% | 80.8만 |
|---|
| 2025.12.11 | ₩21,280 | ₩21,628 | ₩21,065 | ₩21,561 | +1.32% | 32.9만 |
|---|
| 2025.12.10 | ₩22,285 | ₩23,089 | ₩22,124 | ₩22,486 | +0.90% | 61.7만 |
|---|
| 2025.12.09 | ₩20,811 | ₩22,740 | ₩20,757 | ₩22,285 | +7.08% | 64.4만 |
|---|
| 2025.12.08 | ₩21,065 | ₩21,266 | ₩20,596 | ₩21,012 | -0.25% | 40.9만 |
|---|
| 2025.12.05 | ₩20,770 | ₩21,132 | ₩19,993 | ₩20,221 | -2.65% | 28.3만 |
|---|
| 2025.12.04 | ₩21,347 | ₩21,568 | ₩20,536 | ₩21,038 | -1.44% | 20.9만 |
|---|
| 2025.12.03 | ₩20,596 | ₩21,119 | ₩20,462 | ₩21,012 | +2.02% | 25.4만 |
|---|
| 2025.12.02 | ₩19,109 | ₩20,301 | ₩19,109 | ₩19,966 | +4.49% | 34만 |
|---|
| 2025.12.01 | ₩18,881 | ₩18,948 | ₩18,197 | ₩18,439 | -2.34% | 53.3만 |
|---|
| 2025.11.28 | ₩20,703 | ₩20,744 | ₩20,167 | ₩20,301 | -1.94% | 37.3만 |
|---|
| 2025.11.26 | ₩19,618 | ₩20,368 | ₩19,430 | ₩20,261 | +3.28% | 33.1만 |
|---|
| 2025.11.25 | ₩19,470 | ₩19,779 | ₩19,109 | ₩19,604 | +0.69% | 24.4만 |
|---|
| 2025.11.24 | ₩18,720 | ₩19,953 | ₩18,626 | ₩19,899 | +6.30% | 39.9만 |
|---|
| 2025.11.21 | ₩18,224 | ₩18,774 | ₩17,915 | ₩18,331 | +0.59% | 25.6만 |
|---|
| 2025.11.20 | ₩20,167 | ₩20,167 | ₩18,653 | ₩18,948 | -6.05% | 44.8만 |
|---|
| 2025.11.19 | ₩20,261 | ₩20,770 | ₩19,189 | ₩19,698 | -2.78% | 40.8만 |
|---|
| 2025.11.18 | ₩20,435 | ₩21,199 | ₩20,301 | ₩20,891 | +2.23% | 29.7만 |
|---|
| 2025.11.17 | ₩20,878 | ₩21,427 | ₩19,779 | ₩20,100 | -3.72% | 76.5만 |
|---|
| 2025.11.14 | ₩20,958 | ₩21,775 | ₩20,770 | ₩20,985 | +0.13% | 52.6만 |
|---|
| 2025.11.13 | ₩22,955 | ₩23,243 | ₩21,092 | ₩21,186 | -7.71% | 37.1만 |
|---|
| 2025.11.12 | ₩23,852 | ₩23,893 | ₩22,553 | ₩22,874 | -4.10% | 45.1만 |
|---|
| 2025.11.11 | ₩23,611 | ₩23,611 | ₩22,955 | ₩22,981 | -2.67% | 25.1만 |
|---|
| 2025.11.10 | ₩24,120 | ₩24,120 | ₩23,464 | ₩23,906 | -0.89% | 39만 |
|---|
| 2025.11.07 | ₩21,615 | ₩23,223 | ₩21,353 | ₩23,182 | +7.25% | 39.8만 |
|---|
| 2025.11.06 | ₩22,512 | ₩22,512 | ₩21,722 | ₩22,110 | -1.79% | 15.9만 |
|---|
| 2025.11.05 | ₩22,365 | ₩23,290 | ₩22,204 | ₩23,102 | +3.30% | 35.8만 |
|---|
| 2025.11.04 | ₩23,410 | ₩23,986 | ₩20,931 | ₩21,507 | -8.13% | 23.2만 |
|---|
| 2025.11.03 | ₩24,911 | ₩24,924 | ₩23,839 | ₩23,986 | -3.71% | 22.7만 |
|---|
| 2025.10.31 | ₩25,809 | ₩26,117 | ₩25,460 | ₩25,970 | +0.62% | 22만 |
|---|
| 2025.10.30 | ₩25,541 | ₩25,541 | ₩24,616 | ₩24,663 | -3.44% | 30.6만 |
|---|
| 2025.10.29 | ₩26,948 | ₩26,968 | ₩25,688 | ₩26,104 | -3.13% | 36.3만 |
|---|
| 2025.10.28 | ₩27,738 | ₩27,939 | ₩26,961 | ₩27,015 | -2.61% | 16.9만 |
|---|
| 2025.10.27 | ₩27,872 | ₩28,328 | ₩27,618 | ₩28,087 | +0.77% | 24.3만 |
|---|
| 2025.10.24 | ₩26,559 | ₩26,573 | ₩25,876 | ₩26,291 | -1.01% | 15.2만 |
|---|
| 2025.10.23 | ₩25,742 | ₩26,305 | ₩25,474 | ₩25,809 | +0.26% | 20.4만 |
|---|
| 2025.10.22 | ₩25,769 | ₩25,929 | ₩25,313 | ₩25,460 | -1.20% | 34.2만 |
|---|
| 2025.10.21 | ₩26,023 | ₩27,524 | ₩25,782 | ₩26,774 | +2.88% | 46.6만 |
|---|
| 2025.10.20 | ₩26,961 | ₩27,109 | ₩26,238 | ₩26,653 | -1.14% | 21.7만 |
|---|
| 2025.10.17 | ₩25,300 | ₩25,755 | ₩24,844 | ₩25,621 | +1.27% | 43.1만 |
|---|
| 2025.10.16 | ₩27,055 | ₩27,216 | ₩25,728 | ₩25,862 | -4.41% | 30.3만 |
|---|
| 2025.10.15 | ₩27,323 | ₩27,457 | ₩26,305 | ₩26,680 | -2.35% | 20.8만 |
|---|
| 2025.10.14 | ₩26,452 | ₩27,832 | ₩26,104 | ₩27,484 | +3.90% | 71.5만 |
|---|
| 2025.10.13 | ₩27,470 | ₩28,609 | ₩27,350 | ₩28,502 | +3.76% | 36.4만 |
|---|
| 2025.10.10 | ₩29,226 | ₩29,400 | ₩26,439 | ₩26,733 | -8.53% | 90.6만 |
|---|