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 | ₩16,699 | ₩16,740 | ₩16,565 | ₩16,592 | -0.64% | 82.2만 |
| 2026.10.08 | ₩16,954 | ₩16,981 | ₩16,109 | ₩16,471 | -2.85% | 46.8만 |
| 2026.10.07 | ₩17,129 | ₩17,256 | ₩16,988 | ₩17,196 | +0.39% | 167.6만 |
| 2026.10.06 | ₩18,141 | ₩18,242 | ₩17,960 | ₩18,027 | -0.63% | 66.5만 |
| 2026.10.05 | ₩18,202 | ₩18,275 | ₩17,933 | ₩18,148 | -0.29% | 96.6만 |
| 2026.10.02 | ₩18,403 | ₩18,537 | ₩17,746 | ₩17,853 | -2.99% | 118.2만 |
| 2026.10.01 | ₩17,960 | ₩18,163 | ₩17,893 | ₩18,081 | +0.67% | 132.9만 |
| 2026.09.30 | ₩18,215 | ₩18,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,839 |
| -2.06% |
| 144.2만 |
| 2026.09.29 | ₩18,309 | ₩18,309 | ₩17,853 | ₩18,000 | -1.68% | 173.5만 |
|---|
| 2026.09.28 | ₩18,027 | ₩18,242 | ₩17,786 | ₩17,920 | -0.60% | 179.7만 |
|---|
| 2026.09.25 | ₩18,108 | ₩18,148 | ₩17,900 | ₩18,067 | -0.22% | 164.1만 |
|---|
| 2026.09.24 | ₩17,839 | ₩18,148 | ₩17,746 | ₩18,067 | +1.28% | 164.1만 |
|---|
| 2026.09.23 | ₩18,215 | ₩18,269 | ₩17,692 | ₩17,953 | -1.44% | 221.4만 |
|---|
| 2026.09.22 | ₩18,416 | ₩18,537 | ₩18,228 | ₩18,470 | +0.29% | 159.3만 |
|---|
| 2026.09.21 | ₩18,322 | ₩18,604 | ₩18,163 | ₩18,510 | +1.02% | 216.9만 |
|---|
| 2026.09.18 | ₩16,780 | ₩17,725 | ₩16,766 | ₩17,678 | +5.36% | 149.8만 |
|---|
| 2026.09.17 | ₩16,404 | ₩16,619 | ₩16,270 | ₩16,391 | -0.08% | 100.8만 |
|---|
| 2026.09.16 | ₩16,055 | ₩16,250 | ₩15,848 | ₩16,116 | +0.38% | 163.8만 |
|---|
| 2026.09.15 | ₩16,579 | ₩16,579 | ₩15,774 | ₩16,176 | -2.43% | 210.9만 |
|---|
| 2026.09.14 | ₩16,740 | ₩17,061 | ₩16,699 | ₩16,994 | +1.52% | 183.2만 |
|---|
| 2026.09.11 | ₩16,740 | ₩17,846 | ₩16,686 | ₩16,994 | +1.52% | 295.3만 |
|---|
| 2026.09.10 | ₩16,190 | ₩16,553 | ₩16,176 | ₩16,485 | +1.82% | 146.7만 |
|---|
| 2026.09.09 | ₩16,833 | ₩16,874 | ₩16,485 | ₩16,498 | -1.99% | 144.8만 |
|---|
| 2026.09.08 | ₩16,512 | ₩16,773 | ₩16,337 | ₩16,605 | +0.57% | 217.7만 |
|---|
| 2026.09.04 | ₩16,418 | ₩16,498 | ₩16,284 | ₩16,431 | +0.08% | 110.1만 |
|---|
| 2026.09.03 | ₩16,190 | ₩16,941 | ₩16,190 | ₩16,860 | +4.14% | 140만 |
|---|
| 2026.09.02 | ₩15,975 | ₩16,176 | ₩15,881 | ₩16,002 | +0.17% | 142.9만 |
|---|
| 2026.09.01 | ₩16,364 | ₩16,444 | ₩15,948 | ₩16,176 | -1.15% | 197.9만 |
|---|
| 2026.08.31 | ₩16,404 | ₩16,666 | ₩16,310 | ₩16,619 | +1.31% | 122.4만 |
|---|
| 2026.08.28 | ₩16,740 | ₩16,914 | ₩16,123 | ₩16,297 | -2.64% | 196.2만 |
|---|
| 2026.08.27 | ₩16,740 | ₩16,961 | ₩16,620 | ₩16,740 | 0.00% | 135.3만 |
|---|
| 2026.08.26 | ₩16,364 | ₩16,619 | ₩16,297 | ₩16,538 | +1.07% | 114.8만 |
|---|
| 2026.08.25 | ₩16,444 | ₩16,632 | ₩16,337 | ₩16,498 | +0.33% | 142.7만 |
|---|
| 2026.08.24 | ₩16,780 | ₩16,947 | ₩16,431 | ₩16,538 | -1.44% | 219.3만 |
|---|
| 2026.08.21 | ₩15,962 | ₩16,270 | ₩15,854 | ₩16,163 | +1.26% | 102.5만 |
|---|
| 2026.08.20 | ₩15,291 | ₩15,787 | ₩15,096 | ₩15,546 | +1.67% | 125.6만 |
|---|
| 2026.08.19 | ₩12,957 | ₩14,178 | ₩12,897 | ₩14,070 | +8.59% | 209.8만 |
|---|
| 2026.08.18 | ₩12,675 | ₩12,850 | ₩12,669 | ₩12,796 | +0.95% | 47.7만 |
|---|
| 2026.08.17 | ₩12,689 | ₩12,803 | ₩12,689 | ₩12,756 | +0.53% | 46.5만 |
|---|
| 2026.08.14 | ₩12,501 | ₩12,628 | ₩12,461 | ₩12,568 | +0.54% | 54.6만 |
|---|
| 2026.08.13 | ₩12,622 | ₩12,682 | ₩12,461 | ₩12,608 | -0.11% | 70.8만 |
|---|
| 2026.08.12 | ₩12,756 | ₩12,756 | ₩12,548 | ₩12,555 | -1.58% | 67.1만 |
|---|
| 2026.08.11 | ₩12,608 | ₩12,649 | ₩12,394 | ₩12,581 | -0.21% | 46.7만 |
|---|
| 2026.08.10 | ₩12,749 | ₩12,749 | ₩12,488 | ₩12,561 | -1.47% | 61.1만 |
|---|
| 2026.08.07 | ₩12,890 | ₩12,930 | ₩12,742 | ₩12,823 | -0.52% | 64.3만 |
|---|
| 2026.08.06 | ₩12,675 | ₩12,836 | ₩12,662 | ₩12,763 | +0.69% | 85만 |
|---|
| 2026.08.05 | ₩12,488 | ₩12,890 | ₩12,407 | ₩12,810 | +2.58% | 97.3만 |
|---|
| 2026.08.04 | ₩12,494 | ₩12,581 | ₩12,427 | ₩12,541 | +0.38% | 71.5만 |
|---|
| 2026.08.03 | ₩12,313 | ₩12,541 | ₩12,286 | ₩12,494 | +1.47% | 72.6만 |
|---|
| 2026.07.31 | ₩12,635 | ₩12,635 | ₩12,353 | ₩12,488 | -1.17% | 100.1만 |
|---|
| 2026.07.30 | ₩12,850 | ₩12,944 | ₩12,796 | ₩12,870 | +0.16% | 77.4만 |
|---|
| 2026.07.29 | ₩12,729 | ₩12,944 | ₩12,608 | ₩12,628 | -0.79% | 107.9만 |
|---|
| 2026.07.28 | ₩12,608 | ₩12,903 | ₩12,434 | ₩12,850 | +1.91% | 182.9만 |
|---|
| 2026.07.27 | ₩13,064 | ₩13,239 | ₩12,850 | ₩13,044 | -0.15% | 128.1만 |
|---|
| 2026.07.24 | ₩12,488 | ₩12,508 | ₩12,367 | ₩12,474 | -0.11% | 71.7만 |
|---|
| 2026.07.23 | ₩12,716 | ₩12,783 | ₩12,514 | ₩12,555 | -1.27% | 216.5만 |
|---|
| 2026.07.22 | ₩12,863 | ₩13,098 | ₩12,863 | ₩12,890 | +0.21% | 217.1만 |
|---|
| 2026.07.21 | ₩12,957 | ₩13,011 | ₩12,816 | ₩12,890 | -0.52% | 331.3만 |
|---|
| 2026.07.20 | ₩12,501 | ₩12,843 | ₩12,400 | ₩12,716 | +1.72% | 344.7만 |
|---|
| 2026.07.17 | ₩12,166 | ₩12,421 | ₩12,072 | ₩12,340 | +1.43% | 151.4만 |
|---|
| 2026.07.16 | ₩12,595 | ₩12,669 | ₩12,476 | ₩12,568 | -0.21% | 94.9만 |
|---|
| 2026.07.15 | ₩12,957 | ₩12,997 | ₩12,756 | ₩12,877 | -0.62% | 93.9만 |
|---|
| 2026.07.14 | ₩12,581 | ₩12,635 | ₩12,461 | ₩12,555 | -0.21% | 66.6만 |
|---|
| 2026.07.13 | ₩11,844 | ₩11,958 | ₩11,710 | ₩11,884 | +0.34% | 34.8만 |
|---|
| 2026.07.10 | ₩12,032 | ₩12,119 | ₩11,897 | ₩11,991 | -0.33% | 38.5만 |
|---|
| 2026.07.09 | ₩11,656 | ₩11,777 | ₩11,589 | ₩11,703 | +0.40% | 32.7만 |
|---|
| 2026.07.08 | ₩11,616 | ₩11,683 | ₩11,461 | ₩11,643 | +0.23% | 52.5만 |
|---|
| 2026.07.07 | ₩11,857 | ₩12,125 | ₩11,790 | ₩11,985 | +1.07% | 44.3만 |
|---|
| 2026.07.06 | ₩11,609 | ₩12,073 | ₩11,602 | ₩11,991 | +3.29% | 39.3만 |
|---|
| 2026.07.02 | ₩11,254 | ₩11,535 | ₩11,240 | ₩11,381 | +1.13% | 77.9만 |
|---|
| 2026.07.01 | ₩10,543 | ₩10,905 | ₩10,502 | ₩10,818 | +2.61% | 38만 |
|---|
| 2026.06.30 | ₩10,435 | ₩10,570 | ₩10,368 | ₩10,556 | +1.16% | 92.9만 |
|---|
| 2026.06.29 | ₩10,516 | ₩10,932 | ₩10,422 | ₩10,878 | +3.44% | 53.9만 |
|---|
| 2026.06.26 | ₩10,274 | ₩10,650 | ₩10,248 | ₩10,529 | +2.48% | 32.1만 |
|---|
| 2026.06.25 | ₩10,945 | ₩10,945 | ₩10,274 | ₩10,435 | -4.66% | 51만 |
|---|
| 2026.06.24 | ₩11,052 | ₩11,133 | ₩10,409 | ₩10,610 | -4.00% | 43.3만 |
|---|
| 2026.06.23 | ₩11,039 | ₩11,188 | ₩11,026 | ₩11,113 | +0.67% | 18.4만 |
|---|
| 2026.06.22 | ₩11,817 | ₩11,911 | ₩11,576 | ₩11,602 | -1.82% | 23.9만 |
|---|
| 2026.06.18 | ₩11,723 | ₩11,723 | ₩11,193 | ₩11,428 | -2.52% | 52.1만 |
|---|
| 2026.06.17 | ₩11,790 | ₩12,018 | ₩11,582 | ₩11,629 | -1.37% | 75.3만 |
|---|
| 2026.06.16 | ₩12,058 | ₩12,105 | ₩11,817 | ₩12,032 | -0.22% | 25.8만 |
|---|
| 2026.06.15 | ₩12,206 | ₩12,380 | ₩12,092 | ₩12,193 | -0.11% | 75.3만 |
|---|
| 2026.06.12 | ₩11,146 | ₩11,322 | ₩11,079 | ₩11,160 | +0.12% | 62.6만 |
|---|
| 2026.06.11 | ₩11,032 | ₩11,327 | ₩10,932 | ₩11,267 | +2.13% | 86.1만 |
|---|
| 2026.06.10 | ₩10,972 | ₩11,160 | ₩10,865 | ₩10,918 | -0.49% | 64.7만 |
|---|
| 2026.06.09 | ₩11,173 | ₩11,227 | ₩10,811 | ₩11,106 | -0.60% | 77.3만 |
|---|
| 2026.06.08 | ₩11,321 | ₩11,421 | ₩11,233 | ₩11,294 | -0.24% | 42.6만 |
|---|
| 2026.06.05 | ₩11,187 | ₩11,213 | ₩10,321 | ₩10,543 | -5.76% | 77.7만 |
|---|
| 2026.06.04 | ₩11,804 | ₩12,005 | ₩11,750 | ₩11,897 | +0.80% | 66.2만 |
|---|
| 2026.06.03 | ₩12,501 | ₩12,568 | ₩12,025 | ₩12,065 | -3.49% | 72.8만 |
|---|
| 2026.06.02 | ₩13,239 | ₩13,252 | ₩12,608 | ₩12,783 | -3.44% | 80.5만 |
|---|
| 2026.06.01 | ₩13,212 | ₩13,427 | ₩13,098 | ₩13,406 | +1.47% | 32.8만 |
|---|
| 2026.05.29 | ₩13,373 | ₩13,681 | ₩13,239 | ₩13,494 | +0.90% | 33만 |
|---|
| 2026.05.28 | ₩13,292 | ₩13,574 | ₩13,158 | ₩13,494 | +1.51% | 35만 |
|---|
| 2026.05.27 | ₩13,829 | ₩13,903 | ₩13,655 | ₩13,762 | -0.48% | 30만 |
|---|
| 2026.05.26 | ₩14,151 | ₩14,325 | ₩13,762 | ₩13,883 | -1.90% | 46.3만 |
|---|
| 2026.05.22 | ₩14,245 | ₩14,272 | ₩13,782 | ₩13,822 | -2.97% | 34.2만 |
|---|
| 2026.05.21 | ₩14,164 | ₩14,419 | ₩14,097 | ₩14,345 | +1.28% | 29.6만 |
|---|
| 2026.05.20 | ₩14,231 | ₩14,386 | ₩14,151 | ₩14,312 | +0.57% | 32.7만 |
|---|
| 2026.05.19 | ₩14,097 | ₩14,231 | ₩14,030 | ₩14,137 | +0.29% | 31.7만 |
|---|
| 2026.05.18 | ₩14,352 | ₩14,352 | ₩13,916 | ₩14,204 | -1.03% | 71.2만 |
|---|
| 2026.05.15 | ₩15,036 | ₩15,036 | ₩14,781 | ₩14,875 | -1.07% | 83.8만 |
|---|
| 2026.05.14 | ₩15,143 | ₩15,539 | ₩15,049 | ₩15,385 | +1.59% | 52만 |
|---|
| 2026.05.13 | ₩15,251 | ₩15,284 | ₩14,969 | ₩15,103 | -0.97% | 27.8만 |
|---|
| 2026.05.12 | ₩15,304 | ₩15,311 | ₩15,110 | ₩15,291 | -0.09% | 40.2만 |
|---|
| 2026.05.11 | ₩15,599 | ₩15,693 | ₩15,425 | ₩15,667 | +0.43% | 62.1만 |
|---|
| 2026.05.08 | ₩15,224 | ₩15,546 | ₩15,210 | ₩15,519 | +1.94% | 58.2만 |
|---|
| 2026.05.07 | ₩15,573 | ₩15,573 | ₩15,278 | ₩15,385 | -1.21% | 87.4만 |
|---|
| 2026.05.06 | ₩15,955 | ₩15,988 | ₩15,667 | ₩15,734 | -1.39% | 58.6만 |
|---|
| 2026.05.05 | ₩16,029 | ₩16,076 | ₩15,801 | ₩15,895 | -0.84% | 105.3만 |
|---|
| 2026.05.04 | ₩15,653 | ₩15,955 | ₩15,599 | ₩15,787 | +0.86% | 119만 |
|---|
| 2026.05.01 | ₩15,465 | ₩15,573 | ₩15,398 | ₩15,438 | -0.17% | 67.9만 |
|---|
| 2026.04.30 | ₩15,117 | ₩15,224 | ₩15,049 | ₩15,157 | +0.27% | 58.3만 |
|---|
| 2026.04.29 | ₩15,452 | ₩15,452 | ₩14,868 | ₩14,942 | -3.30% | 85.6만 |
|---|
| 2026.04.28 | ₩15,197 | ₩15,438 | ₩15,137 | ₩15,412 | +1.41% | 204.5만 |
|---|
| 2026.04.27 | ₩15,506 | ₩15,605 | ₩15,177 | ₩15,345 | -1.04% | 207만 |
|---|
| 2026.04.24 | ₩15,573 | ₩15,599 | ₩15,425 | ₩15,559 | -0.09% | 219.9만 |
|---|
| 2026.04.23 | ₩15,559 | ₩15,693 | ₩15,304 | ₩15,479 | -0.52% | 200.8만 |
|---|
| 2026.04.22 | ₩16,163 | ₩16,230 | ₩15,984 | ₩16,055 | -0.66% | 137.1만 |
|---|
| 2026.04.21 | ₩15,452 | ₩15,613 | ₩15,318 | ₩15,405 | -0.30% | 175.2만 |
|---|
| 2026.04.20 | ₩15,532 | ₩15,700 | ₩15,278 | ₩15,626 | +0.60% | 225.6만 |
|---|
| 2026.04.17 | ₩16,136 | ₩16,525 | ₩16,029 | ₩16,263 | +0.79% | 190.2만 |
|---|
| 2026.04.16 | ₩15,747 | ₩15,827 | ₩15,311 | ₩15,801 | +0.34% | 340.7만 |
|---|
| 2026.04.15 | ₩15,613 | ₩15,988 | ₩15,519 | ₩15,921 | +1.98% | 627.3만 |
|---|
| 2026.04.14 | ₩15,895 | ₩16,190 | ₩15,438 | ₩15,506 | -2.45% | 731.3만 |
|---|
| 2026.04.13 | ₩14,714 | ₩15,190 | ₩14,614 | ₩15,170 | +3.10% | 1226.9만 |
|---|
| 2026.04.10 | ₩14,875 | ₩15,123 | ₩14,808 | ₩15,090 | +1.44% | 1420.6만 |
|---|
| 2026.04.09 | ₩14,580 | ₩14,931 | ₩14,446 | ₩14,848 | +1.84% | 1626.8만 |
|---|
| 2026.04.08 | ₩15,063 | ₩15,076 | ₩14,647 | ₩14,795 | -1.78% | 970.2만 |
|---|
| 2026.04.07 | ₩13,950 | ₩14,164 | ₩13,795 | ₩14,144 | +1.39% | 1834.1만 |
|---|
| 2026.04.06 | ₩14,379 | ₩14,533 | ₩14,218 | ₩14,359 | -0.14% | 2283.7만 |
|---|
| 2026.04.02 | ₩13,601 | ₩13,889 | ₩13,494 | ₩13,815 | +1.58% | 1452.7만 |
|---|
| 2026.04.01 | ₩14,272 | ₩14,513 | ₩14,124 | ₩14,339 | +0.47% | 1477.1만 |
|---|
| 2026.03.31 | ₩13,775 | ₩14,211 | ₩13,634 | ₩14,044 | +1.95% | 1110만 |
|---|
| 2026.03.30 | ₩13,869 | ₩13,916 | ₩13,467 | ₩13,547 | -2.32% | 1315.2만 |
|---|
| 2026.03.27 | ₩13,359 | ₩13,460 | ₩13,205 | ₩13,346 | -0.10% | 819.8만 |
|---|
| 2026.03.26 | ₩13,896 | ₩14,017 | ₩13,628 | ₩13,722 | -1.25% | 164.6만 |
|---|
| 2026.03.25 | ₩14,634 | ₩14,728 | ₩14,406 | ₩14,553 | -0.55% | 343.9만 |
|---|
| 2026.03.24 | ₩14,419 | ₩14,486 | ₩14,097 | ₩14,191 | -1.58% | 320만 |
|---|
| 2026.03.23 | ₩14,419 | ₩14,687 | ₩14,204 | ₩14,432 | +0.09% | 84만 |
|---|
| 2026.03.20 | ₩14,379 | ₩14,392 | ₩14,184 | ₩14,298 | -0.56% | 238.3만 |
|---|
| 2026.03.19 | ₩14,258 | ₩14,459 | ₩14,070 | ₩14,352 | +0.66% | 247.9만 |
|---|
| 2026.03.18 | ₩15,023 | ₩15,036 | ₩14,526 | ₩14,634 | -2.59% | 165.6만 |
|---|
| 2026.03.17 | ₩15,546 | ₩15,814 | ₩15,452 | ₩15,573 | +0.17% | 182.4만 |
|---|
| 2026.03.16 | ₩15,278 | ₩15,747 | ₩15,130 | ₩15,640 | +2.37% | 348.7만 |
|---|
| 2026.03.13 | ₩14,634 | ₩14,835 | ₩14,017 | ₩14,097 | -3.67% | 177.7만 |
|---|
| 2026.03.12 | ₩13,802 | ₩14,044 | ₩13,661 | ₩13,883 | +0.58% | 76.6만 |
|---|
| 2026.03.11 | ₩13,715 | ₩13,990 | ₩13,614 | ₩13,909 | +1.42% | 82.8만 |
|---|
| 2026.03.10 | ₩13,775 | ₩14,003 | ₩13,453 | ₩13,648 | -0.93% | 66.5만 |
|---|
| 2026.03.09 | ₩13,534 | ₩13,762 | ₩13,440 | ₩13,634 | +0.74% | 66.3만 |
|---|
| 2026.03.06 | ₩13,480 | ₩13,494 | ₩13,105 | ₩13,266 | -1.59% | 75.9만 |
|---|
| 2026.03.05 | ₩14,204 | ₩14,292 | ₩13,762 | ₩14,017 | -1.32% | 128.6만 |
|---|
| 2026.03.04 | ₩14,111 | ₩14,754 | ₩13,842 | ₩14,432 | +2.28% | 82.5만 |
|---|
| 2026.03.03 | ₩13,158 | ₩13,480 | ₩12,930 | ₩13,252 | +0.71% | 119.6만 |
|---|
| 2026.03.02 | ₩12,917 | ₩13,997 | ₩12,917 | ₩13,641 | +5.61% | 157.1만 |
|---|
| 2026.02.27 | ₩13,064 | ₩13,125 | ₩12,783 | ₩12,877 | -1.44% | 145.6만 |
|---|
| 2026.02.26 | ₩13,856 | ₩13,923 | ₩13,239 | ₩13,574 | -2.03% | 481.5만 |
|---|
| 2026.02.25 | ₩13,212 | ₩13,963 | ₩13,158 | ₩13,923 | +5.38% | 58.1만 |
|---|
| 2026.02.24 | ₩12,152 | ₩12,501 | ₩12,099 | ₩12,447 | +2.43% | 43.6만 |
|---|
| 2026.02.23 | ₩12,850 | ₩12,856 | ₩12,307 | ₩12,467 | -2.97% | 39.1만 |
|---|
| 2026.02.20 | ₩13,011 | ₩13,266 | ₩12,957 | ₩13,205 | +1.49% | 68.2만 |
|---|
| 2026.02.19 | ₩12,903 | ₩13,078 | ₩12,763 | ₩13,058 | +1.20% | 37.3만 |
|---|
| 2026.02.18 | ₩13,172 | ₩13,467 | ₩12,890 | ₩12,984 | -1.43% | 57.5만 |
|---|
| 2026.02.17 | ₩13,333 | ₩13,494 | ₩12,997 | ₩13,359 | +0.20% | 70.6만 |
|---|
| 2026.02.13 | ₩13,225 | ₩13,883 | ₩13,172 | ₩13,708 | +3.65% | 116.5만 |
|---|
| 2026.02.12 | ₩13,279 | ₩13,346 | ₩12,709 | ₩12,823 | -3.43% | 91.9만 |
|---|
| 2026.02.11 | ₩13,319 | ₩13,359 | ₩12,742 | ₩13,091 | -1.71% | 70.1만 |
|---|
| 2026.02.10 | ₩13,587 | ₩13,688 | ₩13,333 | ₩13,480 | -0.79% | 55.9만 |
|---|
| 2026.02.09 | ₩13,574 | ₩14,386 | ₩13,480 | ₩14,231 | +4.84% | 89.7만 |
|---|
| 2026.02.06 | ₩13,078 | ₩14,017 | ₩13,078 | ₩13,755 | +5.18% | 55.2만 |
|---|
| 2026.02.05 | ₩13,869 | ₩14,057 | ₩12,219 | ₩12,474 | -10.06% | 79만 |
|---|
| 2026.02.04 | ₩14,728 | ₩14,848 | ₩13,896 | ₩14,500 | -1.55% | 60.3만 |
|---|
| 2026.02.03 | ₩15,465 | ₩15,653 | ₩14,137 | ₩15,371 | -0.61% | 212.1만 |
|---|
| 2026.02.02 | ₩15,506 | ₩16,049 | ₩15,492 | ₩15,532 | +0.17% | 239.7만 |
|---|
| 2026.01.30 | ₩18,322 | ₩18,463 | ₩17,652 | ₩17,933 | -2.12% | 45.1만 |
|---|
| 2026.01.29 | ₩19,503 | ₩19,516 | ₩18,430 | ₩18,752 | -3.85% | 65.8만 |
|---|
| 2026.01.28 | ₩20,227 | ₩20,314 | ₩19,972 | ₩20,160 | -0.33% | 22.8만 |
|---|
| 2026.01.27 | ₩19,610 | ₩20,254 | ₩19,449 | ₩20,214 | +3.08% | 37만 |
|---|
| 2026.01.26 | ₩19,328 | ₩19,744 | ₩19,275 | ₩19,395 | +0.35% | 41.2만 |
|---|
| 2026.01.23 | ₩19,664 | ₩20,200 | ₩19,382 | ₩19,677 | +0.07% | 42.5만 |
|---|
| 2026.01.22 | ₩19,878 | ₩19,918 | ₩19,449 | ₩19,650 | -1.15% | 34.4만 |
|---|
| 2026.01.21 | ₩19,932 | ₩20,522 | ₩19,181 | ₩20,267 | +1.68% | 58.3만 |
|---|
| 2026.01.20 | ₩20,542 | ₩20,643 | ₩19,932 | ₩20,093 | -2.19% | 93.8만 |
|---|
| 2026.01.16 | ₩22,199 | ₩22,199 | ₩21,783 | ₩22,038 | -0.73% | 54.1만 |
|---|
| 2026.01.15 | ₩22,541 | ₩22,601 | ₩21,937 | ₩22,024 | -2.29% | 41.5만 |
|---|
| 2026.01.14 | ₩22,239 | ₩22,789 | ₩22,158 | ₩22,675 | +1.96% | 95.8만 |
|---|
| 2026.01.13 | ₩21,112 | ₩21,568 | ₩20,965 | ₩21,468 | +1.68% | 65.5만 |
|---|
| 2026.01.12 | ₩20,589 | ₩21,059 | ₩20,589 | ₩20,777 | +0.91% | 34.6만 |
|---|
| 2026.01.09 | ₩20,723 | ₩21,045 | ₩20,468 | ₩20,576 | -0.71% | 54.5만 |
|---|
| 2026.01.08 | ₩20,589 | ₩21,018 | ₩20,421 | ₩20,777 | +0.91% | 50.2만 |
|---|
| 2026.01.07 | ₩21,367 | ₩21,448 | ₩20,924 | ₩21,012 | -1.66% | 58.7만 |
|---|
| 2026.01.06 | ₩22,118 | ₩22,145 | ₩21,327 | ₩21,716 | -1.82% | 82.9만 |
|---|
| 2026.01.05 | ₩21,112 | ₩21,863 | ₩20,978 | ₩21,729 | +2.92% | 154.1만 |
|---|
| 2026.01.02 | ₩20,321 | ₩21,099 | ₩20,227 | ₩20,884 | +2.77% | 133.1만 |
|---|
| 2025.12.31 | ₩20,120 | ₩20,146 | ₩19,804 | ₩19,892 | -1.13% | 52.3만 |
|---|
| 2025.12.30 | ₩19,865 | ₩20,120 | ₩19,717 | ₩19,811 | -0.27% | 41.4만 |
|---|
| 2025.12.29 | ₩19,610 | ₩19,851 | ₩19,516 | ₩19,583 | -0.14% | 25만 |
|---|
| 2025.12.26 | ₩19,945 | ₩19,945 | ₩19,369 | ₩19,617 | -1.65% | 35.5만 |
|---|
| 2025.12.24 | ₩19,610 | ₩19,771 | ₩19,342 | ₩19,664 | +0.27% | 20.5만 |
|---|
| 2025.12.23 | ₩19,771 | ₩19,986 | ₩19,422 | ₩19,892 | +0.61% | 57.9만 |
|---|
| 2025.12.22 | ₩20,482 | ₩20,576 | ₩19,865 | ₩19,905 | -2.82% | 34만 |
|---|
| 2025.12.19 | ₩19,838 | ₩20,200 | ₩19,664 | ₩20,053 | +1.08% | 22.9만 |
|---|
| 2025.12.18 | ₩19,811 | ₩20,066 | ₩18,584 | ₩18,591 | -6.16% | 51만 |
|---|
| 2025.12.17 | ₩19,704 | ₩20,281 | ₩18,698 | ₩18,886 | -4.15% | 56.2만 |
|---|
| 2025.12.16 | ₩19,623 | ₩19,898 | ₩19,489 | ₩19,744 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩20,951 | ₩21,079 | ₩19,402 | ₩19,623 | -6.34% | 82.2만 |
|---|
| 2025.12.12 | ₩21,555 | ₩21,743 | ₩20,415 | ₩20,643 | -4.23% | 80.8만 |
|---|
| 2025.12.11 | ₩21,300 | ₩21,649 | ₩21,085 | ₩21,582 | +1.32% | 32.9만 |
|---|
| 2025.12.10 | ₩22,306 | ₩23,111 | ₩22,145 | ₩22,507 | +0.90% | 61.7만 |
|---|
| 2025.12.09 | ₩20,831 | ₩22,762 | ₩20,777 | ₩22,306 | +7.08% | 64.4만 |
|---|
| 2025.12.08 | ₩21,085 | ₩21,287 | ₩20,616 | ₩21,032 | -0.25% | 40.9만 |
|---|
| 2025.12.05 | ₩20,790 | ₩21,152 | ₩20,012 | ₩20,240 | -2.65% | 28.3만 |
|---|
| 2025.12.04 | ₩21,367 | ₩21,588 | ₩20,556 | ₩21,059 | -1.44% | 20.9만 |
|---|
| 2025.12.03 | ₩20,616 | ₩21,139 | ₩20,482 | ₩21,032 | +2.02% | 25.4만 |
|---|
| 2025.12.02 | ₩19,127 | ₩20,321 | ₩19,127 | ₩19,986 | +4.49% | 34만 |
|---|
| 2025.12.01 | ₩18,899 | ₩18,966 | ₩18,215 | ₩18,456 | -2.34% | 53.3만 |
|---|
| 2025.11.28 | ₩20,723 | ₩20,763 | ₩20,187 | ₩20,321 | -1.94% | 37.3만 |
|---|
| 2025.11.26 | ₩19,637 | ₩20,388 | ₩19,449 | ₩20,281 | +3.28% | 33.1만 |
|---|
| 2025.11.25 | ₩19,489 | ₩19,798 | ₩19,127 | ₩19,623 | +0.69% | 24.4만 |
|---|
| 2025.11.24 | ₩18,738 | ₩19,972 | ₩18,644 | ₩19,918 | +6.30% | 39.9만 |
|---|
| 2025.11.21 | ₩18,242 | ₩18,792 | ₩17,932 | ₩18,349 | +0.59% | 25.6만 |
|---|
| 2025.11.20 | ₩20,187 | ₩20,187 | ₩18,671 | ₩18,966 | -6.05% | 44.8만 |
|---|
| 2025.11.19 | ₩20,281 | ₩20,790 | ₩19,208 | ₩19,717 | -2.78% | 40.8만 |
|---|
| 2025.11.18 | ₩20,455 | ₩21,220 | ₩20,321 | ₩20,911 | +2.23% | 29.7만 |
|---|
| 2025.11.17 | ₩20,898 | ₩21,448 | ₩19,798 | ₩20,120 | -3.72% | 76.5만 |
|---|
| 2025.11.14 | ₩20,978 | ₩21,796 | ₩20,790 | ₩21,005 | +0.13% | 52.6만 |
|---|
| 2025.11.13 | ₩22,977 | ₩23,265 | ₩21,112 | ₩21,206 | -7.71% | 37.1만 |
|---|
| 2025.11.12 | ₩23,875 | ₩23,916 | ₩22,574 | ₩22,896 | -4.10% | 45.1만 |
|---|
| 2025.11.11 | ₩23,634 | ₩23,634 | ₩22,977 | ₩23,003 | -2.67% | 25.1만 |
|---|
| 2025.11.10 | ₩24,144 | ₩24,144 | ₩23,486 | ₩23,929 | -0.89% | 39만 |
|---|
| 2025.11.07 | ₩21,635 | ₩23,245 | ₩21,374 | ₩23,205 | +7.25% | 39.8만 |
|---|
| 2025.11.06 | ₩22,534 | ₩22,534 | ₩21,743 | ₩22,132 | -1.79% | 15.9만 |
|---|
| 2025.11.05 | ₩22,386 | ₩23,312 | ₩22,226 | ₩23,124 | +3.30% | 35.8만 |
|---|
| 2025.11.04 | ₩23,433 | ₩24,009 | ₩20,951 | ₩21,528 | -8.13% | 23.2만 |
|---|
| 2025.11.03 | ₩24,935 | ₩24,948 | ₩23,862 | ₩24,009 | -3.71% | 22.7만 |
|---|
| 2025.10.31 | ₩25,834 | ₩26,142 | ₩25,485 | ₩25,995 | +0.62% | 22만 |
|---|
| 2025.10.30 | ₩25,565 | ₩25,565 | ₩24,640 | ₩24,687 | -3.44% | 30.6만 |
|---|
| 2025.10.29 | ₩26,974 | ₩26,994 | ₩25,713 | ₩26,129 | -3.13% | 36.3만 |
|---|
| 2025.10.28 | ₩27,765 | ₩27,966 | ₩26,987 | ₩27,041 | -2.61% | 16.9만 |
|---|
| 2025.10.27 | ₩27,899 | ₩28,355 | ₩27,644 | ₩28,114 | +0.77% | 24.3만 |
|---|
| 2025.10.24 | ₩26,585 | ₩26,598 | ₩25,901 | ₩26,317 | -1.01% | 15.2만 |
|---|
| 2025.10.23 | ₩25,767 | ₩26,330 | ₩25,498 | ₩25,834 | +0.26% | 20.4만 |
|---|
| 2025.10.22 | ₩25,793 | ₩25,954 | ₩25,337 | ₩25,485 | -1.20% | 34.2만 |
|---|
| 2025.10.21 | ₩26,048 | ₩27,551 | ₩25,807 | ₩26,799 | +2.88% | 46.6만 |
|---|
| 2025.10.20 | ₩26,987 | ₩27,135 | ₩26,263 | ₩26,679 | -1.14% | 21.7만 |
|---|
| 2025.10.17 | ₩25,324 | ₩25,780 | ₩24,868 | ₩25,646 | +1.27% | 43.1만 |
|---|
| 2025.10.16 | ₩27,081 | ₩27,242 | ₩25,753 | ₩25,887 | -4.41% | 30.3만 |
|---|
| 2025.10.15 | ₩27,349 | ₩27,483 | ₩26,330 | ₩26,705 | -2.35% | 20.8만 |
|---|
| 2025.10.14 | ₩26,477 | ₩27,859 | ₩26,129 | ₩27,510 | +3.90% | 71.5만 |
|---|
| 2025.10.13 | ₩27,497 | ₩28,637 | ₩27,376 | ₩28,530 | +3.76% | 36.4만 |
|---|
| 2025.10.10 | ₩29,254 | ₩29,428 | ₩26,464 | ₩26,759 | -8.53% | 90.6만 |
|---|