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 | ₩16,696 | ₩16,737 | ₩16,562 | ₩16,589 | -0.64% | 82.2만 |
| 2026.10.08 | ₩16,951 | ₩16,978 | ₩16,106 | ₩16,468 | -2.85% | 46.8만 |
| 2026.10.07 | ₩17,125 | ₩17,253 | ₩16,985 | ₩17,193 | +0.39% | 167.6만 |
| 2026.10.06 | ₩18,138 | ₩18,239 | ₩17,957 | ₩18,024 | -0.63% | 66.5만 |
| 2026.10.05 | ₩18,198 | ₩18,272 | ₩17,930 | ₩18,145 | -0.29% | 96.6만 |
| 2026.10.02 | ₩18,399 | ₩18,534 | ₩17,742 | ₩17,850 | -2.99% | 118.2만 |
| 2026.10.01 | ₩17,957 | ₩18,159 | ₩17,890 | ₩18,078 | +0.67% | 132.9만 |
| 2026.09.30 | ₩18,212 | ₩18,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,836 |
| -2.06% |
| 144.2만 |
| 2026.09.29 | ₩18,306 | ₩18,306 | ₩17,850 | ₩17,997 | -1.68% | 173.5만 |
|---|
| 2026.09.28 | ₩18,024 | ₩18,239 | ₩17,783 | ₩17,917 | -0.60% | 179.7만 |
|---|
| 2026.09.25 | ₩18,104 | ₩18,145 | ₩17,897 | ₩18,064 | -0.22% | 164.1만 |
|---|
| 2026.09.24 | ₩17,836 | ₩18,145 | ₩17,742 | ₩18,064 | +1.28% | 164.1만 |
|---|
| 2026.09.23 | ₩18,212 | ₩18,265 | ₩17,689 | ₩17,950 | -1.44% | 221.4만 |
|---|
| 2026.09.22 | ₩18,413 | ₩18,534 | ₩18,225 | ₩18,467 | +0.29% | 159.3만 |
|---|
| 2026.09.21 | ₩18,319 | ₩18,601 | ₩18,159 | ₩18,507 | +1.02% | 216.9만 |
|---|
| 2026.09.18 | ₩16,777 | ₩17,722 | ₩16,763 | ₩17,675 | +5.36% | 149.8만 |
|---|
| 2026.09.17 | ₩16,401 | ₩16,616 | ₩16,267 | ₩16,388 | -0.08% | 100.8만 |
|---|
| 2026.09.16 | ₩16,053 | ₩16,247 | ₩15,845 | ₩16,113 | +0.38% | 163.8만 |
|---|
| 2026.09.15 | ₩16,576 | ₩16,576 | ₩15,771 | ₩16,173 | -2.43% | 210.9만 |
|---|
| 2026.09.14 | ₩16,737 | ₩17,058 | ₩16,696 | ₩16,991 | +1.52% | 183.2만 |
|---|
| 2026.09.11 | ₩16,737 | ₩17,843 | ₩16,683 | ₩16,991 | +1.52% | 295.3만 |
|---|
| 2026.09.10 | ₩16,187 | ₩16,550 | ₩16,173 | ₩16,482 | +1.82% | 146.7만 |
|---|
| 2026.09.09 | ₩16,830 | ₩16,871 | ₩16,482 | ₩16,495 | -1.99% | 144.8만 |
|---|
| 2026.09.08 | ₩16,509 | ₩16,770 | ₩16,334 | ₩16,602 | +0.57% | 217.7만 |
|---|
| 2026.09.04 | ₩16,415 | ₩16,495 | ₩16,281 | ₩16,428 | +0.08% | 110.1만 |
|---|
| 2026.09.03 | ₩16,187 | ₩16,938 | ₩16,187 | ₩16,857 | +4.14% | 140만 |
|---|
| 2026.09.02 | ₩15,972 | ₩16,173 | ₩15,878 | ₩15,999 | +0.17% | 142.9만 |
|---|
| 2026.09.01 | ₩16,361 | ₩16,442 | ₩15,945 | ₩16,173 | -1.15% | 197.9만 |
|---|
| 2026.08.31 | ₩16,401 | ₩16,663 | ₩16,307 | ₩16,616 | +1.31% | 122.4만 |
|---|
| 2026.08.28 | ₩16,737 | ₩16,911 | ₩16,120 | ₩16,294 | -2.64% | 196.2만 |
|---|
| 2026.08.27 | ₩16,737 | ₩16,958 | ₩16,617 | ₩16,737 | 0.00% | 135.3만 |
|---|
| 2026.08.26 | ₩16,361 | ₩16,616 | ₩16,294 | ₩16,535 | +1.07% | 114.8만 |
|---|
| 2026.08.25 | ₩16,442 | ₩16,629 | ₩16,334 | ₩16,495 | +0.33% | 142.7만 |
|---|
| 2026.08.24 | ₩16,777 | ₩16,944 | ₩16,428 | ₩16,535 | -1.44% | 219.3만 |
|---|
| 2026.08.21 | ₩15,959 | ₩16,267 | ₩15,851 | ₩16,160 | +1.26% | 102.5만 |
|---|
| 2026.08.20 | ₩15,288 | ₩15,784 | ₩15,094 | ₩15,543 | +1.67% | 125.6만 |
|---|
| 2026.08.19 | ₩12,955 | ₩14,175 | ₩12,894 | ₩14,068 | +8.59% | 209.8만 |
|---|
| 2026.08.18 | ₩12,673 | ₩12,847 | ₩12,666 | ₩12,794 | +0.95% | 47.7만 |
|---|
| 2026.08.17 | ₩12,687 | ₩12,801 | ₩12,687 | ₩12,754 | +0.53% | 46.5만 |
|---|
| 2026.08.14 | ₩12,499 | ₩12,626 | ₩12,459 | ₩12,566 | +0.54% | 54.6만 |
|---|
| 2026.08.13 | ₩12,619 | ₩12,680 | ₩12,459 | ₩12,606 | -0.11% | 70.8만 |
|---|
| 2026.08.12 | ₩12,754 | ₩12,754 | ₩12,546 | ₩12,552 | -1.58% | 67.1만 |
|---|
| 2026.08.11 | ₩12,606 | ₩12,646 | ₩12,391 | ₩12,579 | -0.21% | 46.7만 |
|---|
| 2026.08.10 | ₩12,747 | ₩12,747 | ₩12,485 | ₩12,559 | -1.47% | 61.1만 |
|---|
| 2026.08.07 | ₩12,888 | ₩12,928 | ₩12,740 | ₩12,821 | -0.52% | 64.3만 |
|---|
| 2026.08.06 | ₩12,673 | ₩12,834 | ₩12,660 | ₩12,760 | +0.69% | 85만 |
|---|
| 2026.08.05 | ₩12,485 | ₩12,888 | ₩12,405 | ₩12,807 | +2.58% | 97.3만 |
|---|
| 2026.08.04 | ₩12,492 | ₩12,579 | ₩12,425 | ₩12,539 | +0.38% | 71.5만 |
|---|
| 2026.08.03 | ₩12,311 | ₩12,539 | ₩12,284 | ₩12,492 | +1.47% | 72.6만 |
|---|
| 2026.07.31 | ₩12,633 | ₩12,633 | ₩12,351 | ₩12,485 | -1.17% | 100.1만 |
|---|
| 2026.07.30 | ₩12,847 | ₩12,941 | ₩12,794 | ₩12,868 | +0.16% | 77.4만 |
|---|
| 2026.07.29 | ₩12,727 | ₩12,941 | ₩12,606 | ₩12,626 | -0.79% | 107.9만 |
|---|
| 2026.07.28 | ₩12,606 | ₩12,901 | ₩12,432 | ₩12,847 | +1.91% | 182.9만 |
|---|
| 2026.07.27 | ₩13,062 | ₩13,236 | ₩12,847 | ₩13,042 | -0.15% | 128.1만 |
|---|
| 2026.07.24 | ₩12,485 | ₩12,505 | ₩12,365 | ₩12,472 | -0.11% | 71.7만 |
|---|
| 2026.07.23 | ₩12,713 | ₩12,780 | ₩12,512 | ₩12,552 | -1.27% | 216.5만 |
|---|
| 2026.07.22 | ₩12,861 | ₩13,096 | ₩12,861 | ₩12,888 | +0.21% | 217.1만 |
|---|
| 2026.07.21 | ₩12,955 | ₩13,008 | ₩12,814 | ₩12,888 | -0.52% | 331.3만 |
|---|
| 2026.07.20 | ₩12,499 | ₩12,841 | ₩12,398 | ₩12,713 | +1.72% | 344.7만 |
|---|
| 2026.07.17 | ₩12,164 | ₩12,418 | ₩12,070 | ₩12,338 | +1.43% | 151.4만 |
|---|
| 2026.07.16 | ₩12,593 | ₩12,666 | ₩12,473 | ₩12,566 | -0.21% | 94.9만 |
|---|
| 2026.07.15 | ₩12,955 | ₩12,995 | ₩12,754 | ₩12,874 | -0.62% | 93.9만 |
|---|
| 2026.07.14 | ₩12,579 | ₩12,633 | ₩12,459 | ₩12,552 | -0.21% | 66.6만 |
|---|
| 2026.07.13 | ₩11,842 | ₩11,956 | ₩11,708 | ₩11,882 | +0.34% | 34.8만 |
|---|
| 2026.07.10 | ₩12,029 | ₩12,117 | ₩11,895 | ₩11,989 | -0.33% | 38.5만 |
|---|
| 2026.07.09 | ₩11,654 | ₩11,775 | ₩11,587 | ₩11,701 | +0.40% | 32.7만 |
|---|
| 2026.07.08 | ₩11,614 | ₩11,681 | ₩11,459 | ₩11,640 | +0.23% | 52.5만 |
|---|
| 2026.07.07 | ₩11,855 | ₩12,123 | ₩11,788 | ₩11,982 | +1.07% | 44.3만 |
|---|
| 2026.07.06 | ₩11,607 | ₩12,071 | ₩11,600 | ₩11,989 | +3.29% | 39.3만 |
|---|
| 2026.07.02 | ₩11,252 | ₩11,533 | ₩11,238 | ₩11,379 | +1.13% | 77.9만 |
|---|
| 2026.07.01 | ₩10,541 | ₩10,903 | ₩10,501 | ₩10,816 | +2.61% | 38만 |
|---|
| 2026.06.30 | ₩10,434 | ₩10,568 | ₩10,366 | ₩10,554 | +1.16% | 92.9만 |
|---|
| 2026.06.29 | ₩10,514 | ₩10,930 | ₩10,420 | ₩10,876 | +3.44% | 53.9만 |
|---|
| 2026.06.26 | ₩10,273 | ₩10,648 | ₩10,246 | ₩10,527 | +2.48% | 32.1만 |
|---|
| 2026.06.25 | ₩10,943 | ₩10,943 | ₩10,273 | ₩10,434 | -4.66% | 51만 |
|---|
| 2026.06.24 | ₩11,050 | ₩11,131 | ₩10,407 | ₩10,608 | -4.00% | 43.3만 |
|---|
| 2026.06.23 | ₩11,037 | ₩11,186 | ₩11,024 | ₩11,111 | +0.67% | 18.4만 |
|---|
| 2026.06.22 | ₩11,815 | ₩11,909 | ₩11,573 | ₩11,600 | -1.82% | 23.9만 |
|---|
| 2026.06.18 | ₩11,721 | ₩11,721 | ₩11,191 | ₩11,426 | -2.52% | 52.1만 |
|---|
| 2026.06.17 | ₩11,788 | ₩12,016 | ₩11,580 | ₩11,627 | -1.37% | 75.3만 |
|---|
| 2026.06.16 | ₩12,056 | ₩12,103 | ₩11,815 | ₩12,029 | -0.22% | 25.8만 |
|---|
| 2026.06.15 | ₩12,204 | ₩12,378 | ₩12,090 | ₩12,190 | -0.11% | 75.3만 |
|---|
| 2026.06.12 | ₩11,144 | ₩11,320 | ₩11,077 | ₩11,158 | +0.12% | 62.6만 |
|---|
| 2026.06.11 | ₩11,030 | ₩11,325 | ₩10,930 | ₩11,265 | +2.13% | 86.1만 |
|---|
| 2026.06.10 | ₩10,970 | ₩11,158 | ₩10,863 | ₩10,916 | -0.49% | 64.7만 |
|---|
| 2026.06.09 | ₩11,171 | ₩11,225 | ₩10,809 | ₩11,104 | -0.60% | 77.3만 |
|---|
| 2026.06.08 | ₩11,319 | ₩11,419 | ₩11,231 | ₩11,292 | -0.24% | 42.6만 |
|---|
| 2026.06.05 | ₩11,185 | ₩11,211 | ₩10,320 | ₩10,541 | -5.76% | 77.7만 |
|---|
| 2026.06.04 | ₩11,801 | ₩12,003 | ₩11,748 | ₩11,895 | +0.80% | 66.2만 |
|---|
| 2026.06.03 | ₩12,499 | ₩12,566 | ₩12,023 | ₩12,063 | -3.49% | 72.8만 |
|---|
| 2026.06.02 | ₩13,236 | ₩13,250 | ₩12,606 | ₩12,780 | -3.44% | 80.5만 |
|---|
| 2026.06.01 | ₩13,210 | ₩13,424 | ₩13,096 | ₩13,404 | +1.47% | 32.8만 |
|---|
| 2026.05.29 | ₩13,370 | ₩13,679 | ₩13,236 | ₩13,491 | +0.90% | 33만 |
|---|
| 2026.05.28 | ₩13,290 | ₩13,572 | ₩13,156 | ₩13,491 | +1.51% | 35만 |
|---|
| 2026.05.27 | ₩13,826 | ₩13,900 | ₩13,652 | ₩13,759 | -0.48% | 30만 |
|---|
| 2026.05.26 | ₩14,148 | ₩14,323 | ₩13,759 | ₩13,880 | -1.90% | 46.3만 |
|---|
| 2026.05.22 | ₩14,242 | ₩14,269 | ₩13,779 | ₩13,820 | -2.97% | 34.2만 |
|---|
| 2026.05.21 | ₩14,162 | ₩14,417 | ₩14,095 | ₩14,343 | +1.28% | 29.6만 |
|---|
| 2026.05.20 | ₩14,229 | ₩14,383 | ₩14,148 | ₩14,309 | +0.57% | 32.7만 |
|---|
| 2026.05.19 | ₩14,095 | ₩14,229 | ₩14,028 | ₩14,135 | +0.29% | 31.7만 |
|---|
| 2026.05.18 | ₩14,349 | ₩14,349 | ₩13,914 | ₩14,202 | -1.03% | 71.2만 |
|---|
| 2026.05.15 | ₩15,033 | ₩15,033 | ₩14,779 | ₩14,872 | -1.07% | 83.8만 |
|---|
| 2026.05.14 | ₩15,141 | ₩15,536 | ₩15,047 | ₩15,382 | +1.59% | 52만 |
|---|
| 2026.05.13 | ₩15,248 | ₩15,281 | ₩14,966 | ₩15,100 | -0.97% | 27.8만 |
|---|
| 2026.05.12 | ₩15,302 | ₩15,308 | ₩15,107 | ₩15,288 | -0.09% | 40.2만 |
|---|
| 2026.05.11 | ₩15,597 | ₩15,691 | ₩15,422 | ₩15,664 | +0.43% | 62.1만 |
|---|
| 2026.05.08 | ₩15,221 | ₩15,543 | ₩15,208 | ₩15,516 | +1.94% | 58.2만 |
|---|
| 2026.05.07 | ₩15,570 | ₩15,570 | ₩15,275 | ₩15,382 | -1.21% | 87.4만 |
|---|
| 2026.05.06 | ₩15,952 | ₩15,986 | ₩15,664 | ₩15,731 | -1.39% | 58.6만 |
|---|
| 2026.05.05 | ₩16,026 | ₩16,073 | ₩15,798 | ₩15,892 | -0.84% | 105.3만 |
|---|
| 2026.05.04 | ₩15,650 | ₩15,952 | ₩15,597 | ₩15,784 | +0.86% | 119만 |
|---|
| 2026.05.01 | ₩15,463 | ₩15,570 | ₩15,395 | ₩15,436 | -0.17% | 67.9만 |
|---|
| 2026.04.30 | ₩15,114 | ₩15,221 | ₩15,047 | ₩15,154 | +0.27% | 58.3만 |
|---|
| 2026.04.29 | ₩15,449 | ₩15,449 | ₩14,866 | ₩14,940 | -3.30% | 85.6만 |
|---|
| 2026.04.28 | ₩15,194 | ₩15,436 | ₩15,134 | ₩15,409 | +1.41% | 204.5만 |
|---|
| 2026.04.27 | ₩15,503 | ₩15,602 | ₩15,174 | ₩15,342 | -1.04% | 207만 |
|---|
| 2026.04.24 | ₩15,570 | ₩15,597 | ₩15,422 | ₩15,556 | -0.09% | 219.9만 |
|---|
| 2026.04.23 | ₩15,556 | ₩15,691 | ₩15,302 | ₩15,476 | -0.52% | 200.8만 |
|---|
| 2026.04.22 | ₩16,160 | ₩16,227 | ₩15,982 | ₩16,053 | -0.66% | 137.1만 |
|---|
| 2026.04.21 | ₩15,449 | ₩15,610 | ₩15,315 | ₩15,402 | -0.30% | 175.2만 |
|---|
| 2026.04.20 | ₩15,530 | ₩15,697 | ₩15,275 | ₩15,623 | +0.60% | 225.6만 |
|---|
| 2026.04.17 | ₩16,133 | ₩16,522 | ₩16,026 | ₩16,260 | +0.79% | 190.2만 |
|---|
| 2026.04.16 | ₩15,744 | ₩15,825 | ₩15,308 | ₩15,798 | +0.34% | 340.7만 |
|---|
| 2026.04.15 | ₩15,610 | ₩15,986 | ₩15,516 | ₩15,919 | +1.98% | 627.3만 |
|---|
| 2026.04.14 | ₩15,892 | ₩16,187 | ₩15,436 | ₩15,503 | -2.45% | 731.3만 |
|---|
| 2026.04.13 | ₩14,712 | ₩15,188 | ₩14,611 | ₩15,168 | +3.10% | 1226.9만 |
|---|
| 2026.04.10 | ₩14,872 | ₩15,121 | ₩14,805 | ₩15,087 | +1.44% | 1420.6만 |
|---|
| 2026.04.09 | ₩14,577 | ₩14,929 | ₩14,443 | ₩14,846 | +1.84% | 1626.8만 |
|---|
| 2026.04.08 | ₩15,060 | ₩15,074 | ₩14,644 | ₩14,792 | -1.78% | 970.2만 |
|---|
| 2026.04.07 | ₩13,947 | ₩14,162 | ₩13,793 | ₩14,142 | +1.39% | 1834.1만 |
|---|
| 2026.04.06 | ₩14,376 | ₩14,530 | ₩14,215 | ₩14,356 | -0.14% | 2283.7만 |
|---|
| 2026.04.02 | ₩13,598 | ₩13,887 | ₩13,491 | ₩13,813 | +1.58% | 1452.7만 |
|---|
| 2026.04.01 | ₩14,269 | ₩14,510 | ₩14,121 | ₩14,336 | +0.47% | 1477.1만 |
|---|
| 2026.03.31 | ₩13,773 | ₩14,209 | ₩13,632 | ₩14,041 | +1.95% | 1110만 |
|---|
| 2026.03.30 | ₩13,867 | ₩13,914 | ₩13,464 | ₩13,545 | -2.32% | 1315.2만 |
|---|
| 2026.03.27 | ₩13,357 | ₩13,458 | ₩13,203 | ₩13,344 | -0.10% | 819.8만 |
|---|
| 2026.03.26 | ₩13,893 | ₩14,014 | ₩13,625 | ₩13,719 | -1.25% | 164.6만 |
|---|
| 2026.03.25 | ₩14,631 | ₩14,725 | ₩14,403 | ₩14,551 | -0.55% | 343.9만 |
|---|
| 2026.03.24 | ₩14,417 | ₩14,484 | ₩14,095 | ₩14,189 | -1.58% | 320만 |
|---|
| 2026.03.23 | ₩14,417 | ₩14,685 | ₩14,202 | ₩14,430 | +0.09% | 84만 |
|---|
| 2026.03.20 | ₩14,376 | ₩14,390 | ₩14,182 | ₩14,296 | -0.56% | 238.3만 |
|---|
| 2026.03.19 | ₩14,256 | ₩14,457 | ₩14,068 | ₩14,349 | +0.66% | 247.9만 |
|---|
| 2026.03.18 | ₩15,020 | ₩15,033 | ₩14,524 | ₩14,631 | -2.59% | 165.6만 |
|---|
| 2026.03.17 | ₩15,543 | ₩15,811 | ₩15,449 | ₩15,570 | +0.17% | 182.4만 |
|---|
| 2026.03.16 | ₩15,275 | ₩15,744 | ₩15,127 | ₩15,637 | +2.37% | 348.7만 |
|---|
| 2026.03.13 | ₩14,631 | ₩14,832 | ₩14,014 | ₩14,095 | -3.67% | 177.7만 |
|---|
| 2026.03.12 | ₩13,800 | ₩14,041 | ₩13,659 | ₩13,880 | +0.58% | 76.6만 |
|---|
| 2026.03.11 | ₩13,712 | ₩13,987 | ₩13,612 | ₩13,907 | +1.42% | 82.8만 |
|---|
| 2026.03.10 | ₩13,773 | ₩14,001 | ₩13,451 | ₩13,645 | -0.93% | 66.5만 |
|---|
| 2026.03.09 | ₩13,531 | ₩13,759 | ₩13,438 | ₩13,632 | +0.74% | 66.3만 |
|---|
| 2026.03.06 | ₩13,478 | ₩13,491 | ₩13,102 | ₩13,263 | -1.59% | 75.9만 |
|---|
| 2026.03.05 | ₩14,202 | ₩14,289 | ₩13,759 | ₩14,014 | -1.32% | 128.6만 |
|---|
| 2026.03.04 | ₩14,108 | ₩14,752 | ₩13,840 | ₩14,430 | +2.28% | 82.5만 |
|---|
| 2026.03.03 | ₩13,156 | ₩13,478 | ₩12,928 | ₩13,250 | +0.71% | 119.6만 |
|---|
| 2026.03.02 | ₩12,915 | ₩13,994 | ₩12,915 | ₩13,639 | +5.61% | 157.1만 |
|---|
| 2026.02.27 | ₩13,062 | ₩13,122 | ₩12,780 | ₩12,874 | -1.44% | 145.6만 |
|---|
| 2026.02.26 | ₩13,853 | ₩13,920 | ₩13,236 | ₩13,572 | -2.03% | 481.5만 |
|---|
| 2026.02.25 | ₩13,210 | ₩13,961 | ₩13,156 | ₩13,920 | +5.38% | 58.1만 |
|---|
| 2026.02.24 | ₩12,150 | ₩12,499 | ₩12,096 | ₩12,445 | +2.43% | 43.6만 |
|---|
| 2026.02.23 | ₩12,847 | ₩12,854 | ₩12,304 | ₩12,465 | -2.97% | 39.1만 |
|---|
| 2026.02.20 | ₩13,008 | ₩13,263 | ₩12,955 | ₩13,203 | +1.49% | 68.2만 |
|---|
| 2026.02.19 | ₩12,901 | ₩13,075 | ₩12,760 | ₩13,055 | +1.20% | 37.3만 |
|---|
| 2026.02.18 | ₩13,169 | ₩13,464 | ₩12,888 | ₩12,982 | -1.43% | 57.5만 |
|---|
| 2026.02.17 | ₩13,330 | ₩13,491 | ₩12,995 | ₩13,357 | +0.20% | 70.6만 |
|---|
| 2026.02.13 | ₩13,223 | ₩13,880 | ₩13,169 | ₩13,706 | +3.65% | 116.5만 |
|---|
| 2026.02.12 | ₩13,277 | ₩13,344 | ₩12,707 | ₩12,821 | -3.43% | 91.9만 |
|---|
| 2026.02.11 | ₩13,317 | ₩13,357 | ₩12,740 | ₩13,089 | -1.71% | 70.1만 |
|---|
| 2026.02.10 | ₩13,585 | ₩13,686 | ₩13,330 | ₩13,478 | -0.79% | 55.9만 |
|---|
| 2026.02.09 | ₩13,572 | ₩14,383 | ₩13,478 | ₩14,229 | +4.84% | 89.7만 |
|---|
| 2026.02.06 | ₩13,075 | ₩14,014 | ₩13,075 | ₩13,753 | +5.18% | 55.2만 |
|---|
| 2026.02.05 | ₩13,867 | ₩14,054 | ₩12,217 | ₩12,472 | -10.06% | 79만 |
|---|
| 2026.02.04 | ₩14,725 | ₩14,846 | ₩13,893 | ₩14,497 | -1.55% | 60.3만 |
|---|
| 2026.02.03 | ₩15,463 | ₩15,650 | ₩14,135 | ₩15,369 | -0.61% | 212.1만 |
|---|
| 2026.02.02 | ₩15,503 | ₩16,046 | ₩15,489 | ₩15,530 | +0.17% | 239.7만 |
|---|
| 2026.01.30 | ₩18,319 | ₩18,460 | ₩17,648 | ₩17,930 | -2.12% | 45.1만 |
|---|
| 2026.01.29 | ₩19,499 | ₩19,513 | ₩18,426 | ₩18,748 | -3.85% | 65.8만 |
|---|
| 2026.01.28 | ₩20,223 | ₩20,311 | ₩19,969 | ₩20,156 | -0.33% | 22.8만 |
|---|
| 2026.01.27 | ₩19,606 | ₩20,250 | ₩19,446 | ₩20,210 | +3.08% | 37만 |
|---|
| 2026.01.26 | ₩19,325 | ₩19,741 | ₩19,271 | ₩19,392 | +0.35% | 41.2만 |
|---|
| 2026.01.23 | ₩19,660 | ₩20,197 | ₩19,378 | ₩19,673 | +0.07% | 42.5만 |
|---|
| 2026.01.22 | ₩19,875 | ₩19,915 | ₩19,446 | ₩19,647 | -1.15% | 34.4만 |
|---|
| 2026.01.21 | ₩19,928 | ₩20,518 | ₩19,177 | ₩20,264 | +1.68% | 58.3만 |
|---|
| 2026.01.20 | ₩20,538 | ₩20,639 | ₩19,928 | ₩20,089 | -2.19% | 93.8만 |
|---|
| 2026.01.16 | ₩22,195 | ₩22,195 | ₩21,779 | ₩22,034 | -0.73% | 54.1만 |
|---|
| 2026.01.15 | ₩22,537 | ₩22,597 | ₩21,933 | ₩22,020 | -2.29% | 41.5만 |
|---|
| 2026.01.14 | ₩22,235 | ₩22,785 | ₩22,154 | ₩22,671 | +1.96% | 95.8만 |
|---|
| 2026.01.13 | ₩21,108 | ₩21,564 | ₩20,961 | ₩21,464 | +1.68% | 65.5만 |
|---|
| 2026.01.12 | ₩20,585 | ₩21,055 | ₩20,585 | ₩20,773 | +0.91% | 34.6만 |
|---|
| 2026.01.09 | ₩20,720 | ₩21,041 | ₩20,465 | ₩20,572 | -0.71% | 54.5만 |
|---|
| 2026.01.08 | ₩20,585 | ₩21,015 | ₩20,418 | ₩20,773 | +0.91% | 50.2만 |
|---|
| 2026.01.07 | ₩21,363 | ₩21,444 | ₩20,921 | ₩21,008 | -1.66% | 58.7만 |
|---|
| 2026.01.06 | ₩22,114 | ₩22,141 | ₩21,323 | ₩21,712 | -1.82% | 82.9만 |
|---|
| 2026.01.05 | ₩21,108 | ₩21,859 | ₩20,974 | ₩21,725 | +2.92% | 154.1만 |
|---|
| 2026.01.02 | ₩20,317 | ₩21,095 | ₩20,223 | ₩20,880 | +2.77% | 133.1만 |
|---|
| 2025.12.31 | ₩20,116 | ₩20,143 | ₩19,801 | ₩19,888 | -1.13% | 52.3만 |
|---|
| 2025.12.30 | ₩19,861 | ₩20,116 | ₩19,714 | ₩19,808 | -0.27% | 41.4만 |
|---|
| 2025.12.29 | ₩19,606 | ₩19,848 | ₩19,513 | ₩19,580 | -0.14% | 25만 |
|---|
| 2025.12.26 | ₩19,942 | ₩19,942 | ₩19,365 | ₩19,613 | -1.65% | 35.5만 |
|---|
| 2025.12.24 | ₩19,606 | ₩19,767 | ₩19,338 | ₩19,660 | +0.27% | 20.5만 |
|---|
| 2025.12.23 | ₩19,767 | ₩19,982 | ₩19,419 | ₩19,888 | +0.61% | 57.9만 |
|---|
| 2025.12.22 | ₩20,478 | ₩20,572 | ₩19,861 | ₩19,901 | -2.82% | 34만 |
|---|
| 2025.12.19 | ₩19,834 | ₩20,197 | ₩19,660 | ₩20,049 | +1.08% | 22.9만 |
|---|
| 2025.12.18 | ₩19,808 | ₩20,062 | ₩18,581 | ₩18,587 | -6.16% | 51만 |
|---|
| 2025.12.17 | ₩19,700 | ₩20,277 | ₩18,695 | ₩18,882 | -4.15% | 56.2만 |
|---|
| 2025.12.16 | ₩19,620 | ₩19,895 | ₩19,486 | ₩19,741 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩20,948 | ₩21,075 | ₩19,399 | ₩19,620 | -6.34% | 82.2만 |
|---|
| 2025.12.12 | ₩21,551 | ₩21,739 | ₩20,411 | ₩20,639 | -4.23% | 80.8만 |
|---|
| 2025.12.11 | ₩21,296 | ₩21,645 | ₩21,082 | ₩21,578 | +1.32% | 32.9만 |
|---|
| 2025.12.10 | ₩22,302 | ₩23,107 | ₩22,141 | ₩22,503 | +0.90% | 61.7만 |
|---|
| 2025.12.09 | ₩20,827 | ₩22,758 | ₩20,773 | ₩22,302 | +7.08% | 64.4만 |
|---|
| 2025.12.08 | ₩21,082 | ₩21,283 | ₩20,612 | ₩21,028 | -0.25% | 40.9만 |
|---|
| 2025.12.05 | ₩20,787 | ₩21,149 | ₩20,009 | ₩20,237 | -2.65% | 28.3만 |
|---|
| 2025.12.04 | ₩21,363 | ₩21,585 | ₩20,552 | ₩21,055 | -1.44% | 20.9만 |
|---|
| 2025.12.03 | ₩20,612 | ₩21,135 | ₩20,478 | ₩21,028 | +2.02% | 25.4만 |
|---|
| 2025.12.02 | ₩19,124 | ₩20,317 | ₩19,124 | ₩19,982 | +4.49% | 34만 |
|---|
| 2025.12.01 | ₩18,896 | ₩18,963 | ₩18,212 | ₩18,453 | -2.34% | 53.3만 |
|---|
| 2025.11.28 | ₩20,720 | ₩20,760 | ₩20,183 | ₩20,317 | -1.94% | 37.3만 |
|---|
| 2025.11.26 | ₩19,633 | ₩20,384 | ₩19,446 | ₩20,277 | +3.28% | 33.1만 |
|---|
| 2025.11.25 | ₩19,486 | ₩19,794 | ₩19,124 | ₩19,620 | +0.69% | 24.4만 |
|---|
| 2025.11.24 | ₩18,735 | ₩19,969 | ₩18,641 | ₩19,915 | +6.30% | 39.9만 |
|---|
| 2025.11.21 | ₩18,239 | ₩18,788 | ₩17,929 | ₩18,346 | +0.59% | 25.6만 |
|---|
| 2025.11.20 | ₩20,183 | ₩20,183 | ₩18,668 | ₩18,963 | -6.05% | 44.8만 |
|---|
| 2025.11.19 | ₩20,277 | ₩20,787 | ₩19,204 | ₩19,714 | -2.78% | 40.8만 |
|---|
| 2025.11.18 | ₩20,451 | ₩21,216 | ₩20,317 | ₩20,907 | +2.23% | 29.7만 |
|---|
| 2025.11.17 | ₩20,894 | ₩21,444 | ₩19,794 | ₩20,116 | -3.72% | 76.5만 |
|---|
| 2025.11.14 | ₩20,974 | ₩21,792 | ₩20,787 | ₩21,001 | +0.13% | 52.6만 |
|---|
| 2025.11.13 | ₩22,973 | ₩23,261 | ₩21,108 | ₩21,202 | -7.71% | 37.1만 |
|---|
| 2025.11.12 | ₩23,871 | ₩23,911 | ₩22,570 | ₩22,892 | -4.10% | 45.1만 |
|---|
| 2025.11.11 | ₩23,630 | ₩23,630 | ₩22,973 | ₩22,999 | -2.67% | 25.1만 |
|---|
| 2025.11.10 | ₩24,139 | ₩24,139 | ₩23,482 | ₩23,925 | -0.89% | 39만 |
|---|
| 2025.11.07 | ₩21,631 | ₩23,241 | ₩21,370 | ₩23,201 | +7.25% | 39.8만 |
|---|
| 2025.11.06 | ₩22,530 | ₩22,530 | ₩21,739 | ₩22,128 | -1.79% | 15.9만 |
|---|
| 2025.11.05 | ₩22,382 | ₩23,308 | ₩22,222 | ₩23,120 | +3.30% | 35.8만 |
|---|
| 2025.11.04 | ₩23,428 | ₩24,005 | ₩20,948 | ₩21,524 | -8.13% | 23.2만 |
|---|
| 2025.11.03 | ₩24,930 | ₩24,944 | ₩23,858 | ₩24,005 | -3.71% | 22.7만 |
|---|
| 2025.10.31 | ₩25,829 | ₩26,137 | ₩25,480 | ₩25,990 | +0.62% | 22만 |
|---|
| 2025.10.30 | ₩25,561 | ₩25,561 | ₩24,635 | ₩24,682 | -3.44% | 30.6만 |
|---|
| 2025.10.29 | ₩26,969 | ₩26,989 | ₩25,708 | ₩26,124 | -3.13% | 36.3만 |
|---|
| 2025.10.28 | ₩27,760 | ₩27,961 | ₩26,982 | ₩27,036 | -2.61% | 16.9만 |
|---|
| 2025.10.27 | ₩27,894 | ₩28,350 | ₩27,639 | ₩28,109 | +0.77% | 24.3만 |
|---|
| 2025.10.24 | ₩26,580 | ₩26,593 | ₩25,896 | ₩26,312 | -1.01% | 15.2만 |
|---|
| 2025.10.23 | ₩25,762 | ₩26,325 | ₩25,494 | ₩25,829 | +0.26% | 20.4만 |
|---|
| 2025.10.22 | ₩25,789 | ₩25,950 | ₩25,333 | ₩25,480 | -1.20% | 34.2만 |
|---|
| 2025.10.21 | ₩26,044 | ₩27,546 | ₩25,802 | ₩26,795 | +2.88% | 46.6만 |
|---|
| 2025.10.20 | ₩26,982 | ₩27,130 | ₩26,258 | ₩26,674 | -1.14% | 21.7만 |
|---|
| 2025.10.17 | ₩25,319 | ₩25,775 | ₩24,863 | ₩25,641 | +1.27% | 43.1만 |
|---|
| 2025.10.16 | ₩27,076 | ₩27,237 | ₩25,749 | ₩25,883 | -4.41% | 30.3만 |
|---|
| 2025.10.15 | ₩27,344 | ₩27,479 | ₩26,325 | ₩26,701 | -2.35% | 20.8만 |
|---|
| 2025.10.14 | ₩26,473 | ₩27,854 | ₩26,124 | ₩27,505 | +3.90% | 71.5만 |
|---|
| 2025.10.13 | ₩27,492 | ₩28,632 | ₩27,371 | ₩28,525 | +3.76% | 36.4만 |
|---|
| 2025.10.10 | ₩29,249 | ₩29,423 | ₩26,459 | ₩26,754 | -8.53% | 90.6만 |
|---|