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 | ₩16,685 | ₩16,726 | ₩16,551 | ₩16,578 | -0.64% | 82.2만 |
| 2026.10.08 | ₩16,940 | ₩16,967 | ₩16,096 | ₩16,458 | -2.85% | 46.8만 |
| 2026.10.07 | ₩17,114 | ₩17,242 | ₩16,974 | ₩17,181 | +0.39% | 167.6만 |
| 2026.10.06 | ₩18,126 | ₩18,227 | ₩17,945 | ₩18,012 | -0.63% | 66.5만 |
| 2026.10.05 | ₩18,187 | ₩18,260 | ₩17,918 | ₩18,133 | -0.29% | 96.6만 |
| 2026.10.02 | ₩18,388 | ₩18,522 | ₩17,731 | ₩17,838 | -2.99% | 118.2만 |
| 2026.10.01 | ₩17,945 | ₩18,148 | ₩17,878 | ₩18,066 | +0.67% | 132.9만 |
| 2026.09.30 | ₩18,200 | ₩18,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,825 |
| -2.06% |
| 144.2만 |
| 2026.09.29 | ₩18,294 | ₩18,294 | ₩17,838 | ₩17,985 | -1.68% | 173.5만 |
|---|
| 2026.09.28 | ₩18,012 | ₩18,227 | ₩17,771 | ₩17,905 | -0.60% | 179.7만 |
|---|
| 2026.09.25 | ₩18,093 | ₩18,133 | ₩17,885 | ₩18,052 | -0.22% | 164.1만 |
|---|
| 2026.09.24 | ₩17,825 | ₩18,133 | ₩17,731 | ₩18,052 | +1.28% | 164.1만 |
|---|
| 2026.09.23 | ₩18,200 | ₩18,254 | ₩17,677 | ₩17,939 | -1.44% | 221.4만 |
|---|
| 2026.09.22 | ₩18,401 | ₩18,522 | ₩18,213 | ₩18,455 | +0.29% | 159.3만 |
|---|
| 2026.09.21 | ₩18,307 | ₩18,589 | ₩18,148 | ₩18,495 | +1.02% | 216.9만 |
|---|
| 2026.09.18 | ₩16,766 | ₩17,711 | ₩16,753 | ₩17,664 | +5.36% | 149.8만 |
|---|
| 2026.09.17 | ₩16,391 | ₩16,605 | ₩16,257 | ₩16,377 | -0.08% | 100.8만 |
|---|
| 2026.09.16 | ₩16,042 | ₩16,237 | ₩15,834 | ₩16,103 | +0.38% | 163.8만 |
|---|
| 2026.09.15 | ₩16,565 | ₩16,565 | ₩15,761 | ₩16,163 | -2.43% | 210.9만 |
|---|
| 2026.09.14 | ₩16,726 | ₩17,047 | ₩16,685 | ₩16,980 | +1.52% | 183.2만 |
|---|
| 2026.09.11 | ₩16,726 | ₩17,831 | ₩16,672 | ₩16,980 | +1.52% | 295.3만 |
|---|
| 2026.09.10 | ₩16,176 | ₩16,539 | ₩16,163 | ₩16,471 | +1.82% | 146.7만 |
|---|
| 2026.09.09 | ₩16,820 | ₩16,860 | ₩16,471 | ₩16,484 | -1.99% | 144.8만 |
|---|
| 2026.09.08 | ₩16,498 | ₩16,759 | ₩16,324 | ₩16,592 | +0.57% | 217.7만 |
|---|
| 2026.09.04 | ₩16,404 | ₩16,484 | ₩16,270 | ₩16,417 | +0.08% | 110.1만 |
|---|
| 2026.09.03 | ₩16,176 | ₩16,927 | ₩16,176 | ₩16,846 | +4.14% | 140만 |
|---|
| 2026.09.02 | ₩15,962 | ₩16,163 | ₩15,868 | ₩15,989 | +0.17% | 142.9만 |
|---|
| 2026.09.01 | ₩16,350 | ₩16,431 | ₩15,935 | ₩16,163 | -1.15% | 197.9만 |
|---|
| 2026.08.31 | ₩16,391 | ₩16,652 | ₩16,297 | ₩16,605 | +1.31% | 122.4만 |
|---|
| 2026.08.28 | ₩16,726 | ₩16,900 | ₩16,109 | ₩16,283 | -2.64% | 196.2만 |
|---|
| 2026.08.27 | ₩16,726 | ₩16,947 | ₩16,606 | ₩16,726 | 0.00% | 135.3만 |
|---|
| 2026.08.26 | ₩16,350 | ₩16,605 | ₩16,283 | ₩16,525 | +1.07% | 114.8만 |
|---|
| 2026.08.25 | ₩16,431 | ₩16,618 | ₩16,324 | ₩16,484 | +0.33% | 142.7만 |
|---|
| 2026.08.24 | ₩16,766 | ₩16,933 | ₩16,417 | ₩16,525 | -1.44% | 219.3만 |
|---|
| 2026.08.21 | ₩15,948 | ₩16,257 | ₩15,841 | ₩16,149 | +1.26% | 102.5만 |
|---|
| 2026.08.20 | ₩15,278 | ₩15,774 | ₩15,084 | ₩15,533 | +1.67% | 125.6만 |
|---|
| 2026.08.19 | ₩12,946 | ₩14,166 | ₩12,886 | ₩14,059 | +8.59% | 209.8만 |
|---|
| 2026.08.18 | ₩12,665 | ₩12,839 | ₩12,658 | ₩12,786 | +0.95% | 47.7만 |
|---|
| 2026.08.17 | ₩12,678 | ₩12,792 | ₩12,678 | ₩12,745 | +0.53% | 46.5만 |
|---|
| 2026.08.14 | ₩12,491 | ₩12,618 | ₩12,450 | ₩12,558 | +0.54% | 54.6만 |
|---|
| 2026.08.13 | ₩12,611 | ₩12,672 | ₩12,450 | ₩12,598 | -0.11% | 70.8만 |
|---|
| 2026.08.12 | ₩12,745 | ₩12,745 | ₩12,538 | ₩12,544 | -1.58% | 67.1만 |
|---|
| 2026.08.11 | ₩12,598 | ₩12,638 | ₩12,383 | ₩12,571 | -0.21% | 46.7만 |
|---|
| 2026.08.10 | ₩12,739 | ₩12,739 | ₩12,477 | ₩12,551 | -1.47% | 61.1만 |
|---|
| 2026.08.07 | ₩12,879 | ₩12,920 | ₩12,732 | ₩12,812 | -0.52% | 64.3만 |
|---|
| 2026.08.06 | ₩12,665 | ₩12,826 | ₩12,651 | ₩12,752 | +0.69% | 85만 |
|---|
| 2026.08.05 | ₩12,477 | ₩12,879 | ₩12,397 | ₩12,799 | +2.58% | 97.3만 |
|---|
| 2026.08.04 | ₩12,484 | ₩12,571 | ₩12,417 | ₩12,531 | +0.38% | 71.5만 |
|---|
| 2026.08.03 | ₩12,303 | ₩12,531 | ₩12,276 | ₩12,484 | +1.47% | 72.6만 |
|---|
| 2026.07.31 | ₩12,625 | ₩12,625 | ₩12,343 | ₩12,477 | -1.17% | 100.1만 |
|---|
| 2026.07.30 | ₩12,839 | ₩12,933 | ₩12,786 | ₩12,859 | +0.16% | 77.4만 |
|---|
| 2026.07.29 | ₩12,718 | ₩12,933 | ₩12,598 | ₩12,618 | -0.79% | 107.9만 |
|---|
| 2026.07.28 | ₩12,598 | ₩12,893 | ₩12,424 | ₩12,839 | +1.91% | 182.9만 |
|---|
| 2026.07.27 | ₩13,054 | ₩13,228 | ₩12,839 | ₩13,033 | -0.15% | 128.1만 |
|---|
| 2026.07.24 | ₩12,477 | ₩12,497 | ₩12,357 | ₩12,464 | -0.11% | 71.7만 |
|---|
| 2026.07.23 | ₩12,705 | ₩12,772 | ₩12,504 | ₩12,544 | -1.27% | 216.5만 |
|---|
| 2026.07.22 | ₩12,853 | ₩13,087 | ₩12,853 | ₩12,879 | +0.21% | 217.1만 |
|---|
| 2026.07.21 | ₩12,946 | ₩13,000 | ₩12,806 | ₩12,879 | -0.52% | 331.3만 |
|---|
| 2026.07.20 | ₩12,491 | ₩12,832 | ₩12,390 | ₩12,705 | +1.72% | 344.7만 |
|---|
| 2026.07.17 | ₩12,156 | ₩12,410 | ₩12,062 | ₩12,330 | +1.43% | 151.4만 |
|---|
| 2026.07.16 | ₩12,584 | ₩12,658 | ₩12,465 | ₩12,558 | -0.21% | 94.9만 |
|---|
| 2026.07.15 | ₩12,946 | ₩12,987 | ₩12,745 | ₩12,866 | -0.62% | 93.9만 |
|---|
| 2026.07.14 | ₩12,571 | ₩12,625 | ₩12,450 | ₩12,544 | -0.21% | 66.6만 |
|---|
| 2026.07.13 | ₩11,834 | ₩11,948 | ₩11,700 | ₩11,874 | +0.34% | 34.8만 |
|---|
| 2026.07.10 | ₩12,022 | ₩12,109 | ₩11,888 | ₩11,981 | -0.33% | 38.5만 |
|---|
| 2026.07.09 | ₩11,646 | ₩11,767 | ₩11,579 | ₩11,693 | +0.40% | 32.7만 |
|---|
| 2026.07.08 | ₩11,606 | ₩11,673 | ₩11,452 | ₩11,633 | +0.23% | 52.5만 |
|---|
| 2026.07.07 | ₩11,847 | ₩12,115 | ₩11,780 | ₩11,975 | +1.07% | 44.3만 |
|---|
| 2026.07.06 | ₩11,599 | ₩12,063 | ₩11,593 | ₩11,981 | +3.29% | 39.3만 |
|---|
| 2026.07.02 | ₩11,244 | ₩11,526 | ₩11,231 | ₩11,372 | +1.13% | 77.9만 |
|---|
| 2026.07.01 | ₩10,534 | ₩10,896 | ₩10,494 | ₩10,809 | +2.61% | 38만 |
|---|
| 2026.06.30 | ₩10,427 | ₩10,561 | ₩10,360 | ₩10,547 | +1.16% | 92.9만 |
|---|
| 2026.06.29 | ₩10,507 | ₩10,923 | ₩10,413 | ₩10,869 | +3.44% | 53.9만 |
|---|
| 2026.06.26 | ₩10,266 | ₩10,641 | ₩10,239 | ₩10,521 | +2.48% | 32.1만 |
|---|
| 2026.06.25 | ₩10,936 | ₩10,936 | ₩10,266 | ₩10,427 | -4.66% | 51만 |
|---|
| 2026.06.24 | ₩11,043 | ₩11,124 | ₩10,400 | ₩10,601 | -4.00% | 43.3만 |
|---|
| 2026.06.23 | ₩11,030 | ₩11,179 | ₩11,016 | ₩11,104 | +0.67% | 18.4만 |
|---|
| 2026.06.22 | ₩11,807 | ₩11,901 | ₩11,566 | ₩11,593 | -1.82% | 23.9만 |
|---|
| 2026.06.18 | ₩11,713 | ₩11,713 | ₩11,184 | ₩11,419 | -2.52% | 52.1만 |
|---|
| 2026.06.17 | ₩11,780 | ₩12,008 | ₩11,573 | ₩11,620 | -1.37% | 75.3만 |
|---|
| 2026.06.16 | ₩12,048 | ₩12,095 | ₩11,807 | ₩12,022 | -0.22% | 25.8만 |
|---|
| 2026.06.15 | ₩12,196 | ₩12,370 | ₩12,082 | ₩12,182 | -0.11% | 75.3만 |
|---|
| 2026.06.12 | ₩11,137 | ₩11,313 | ₩11,070 | ₩11,150 | +0.12% | 62.6만 |
|---|
| 2026.06.11 | ₩11,023 | ₩11,318 | ₩10,923 | ₩11,258 | +2.13% | 86.1만 |
|---|
| 2026.06.10 | ₩10,963 | ₩11,150 | ₩10,856 | ₩10,909 | -0.49% | 64.7만 |
|---|
| 2026.06.09 | ₩11,164 | ₩11,217 | ₩10,802 | ₩11,097 | -0.60% | 77.3만 |
|---|
| 2026.06.08 | ₩11,311 | ₩11,412 | ₩11,224 | ₩11,284 | -0.24% | 42.6만 |
|---|
| 2026.06.05 | ₩11,177 | ₩11,204 | ₩10,313 | ₩10,534 | -5.76% | 77.7만 |
|---|
| 2026.06.04 | ₩11,794 | ₩11,995 | ₩11,740 | ₩11,888 | +0.80% | 66.2만 |
|---|
| 2026.06.03 | ₩12,491 | ₩12,558 | ₩12,015 | ₩12,055 | -3.49% | 72.8만 |
|---|
| 2026.06.02 | ₩13,228 | ₩13,241 | ₩12,598 | ₩12,772 | -3.44% | 80.5만 |
|---|
| 2026.06.01 | ₩13,201 | ₩13,415 | ₩13,087 | ₩13,395 | +1.47% | 32.8만 |
|---|
| 2026.05.29 | ₩13,362 | ₩13,670 | ₩13,228 | ₩13,482 | +0.90% | 33만 |
|---|
| 2026.05.28 | ₩13,281 | ₩13,563 | ₩13,147 | ₩13,482 | +1.51% | 35만 |
|---|
| 2026.05.27 | ₩13,817 | ₩13,891 | ₩13,643 | ₩13,750 | -0.48% | 30만 |
|---|
| 2026.05.26 | ₩14,139 | ₩14,313 | ₩13,750 | ₩13,871 | -1.90% | 46.3만 |
|---|
| 2026.05.22 | ₩14,233 | ₩14,260 | ₩13,771 | ₩13,811 | -2.97% | 34.2만 |
|---|
| 2026.05.21 | ₩14,153 | ₩14,407 | ₩14,086 | ₩14,333 | +1.28% | 29.6만 |
|---|
| 2026.05.20 | ₩14,220 | ₩14,374 | ₩14,139 | ₩14,300 | +0.57% | 32.7만 |
|---|
| 2026.05.19 | ₩14,086 | ₩14,220 | ₩14,018 | ₩14,126 | +0.29% | 31.7만 |
|---|
| 2026.05.18 | ₩14,340 | ₩14,340 | ₩13,905 | ₩14,193 | -1.03% | 71.2만 |
|---|
| 2026.05.15 | ₩15,024 | ₩15,024 | ₩14,769 | ₩14,863 | -1.07% | 83.8만 |
|---|
| 2026.05.14 | ₩15,131 | ₩15,526 | ₩15,037 | ₩15,372 | +1.59% | 52만 |
|---|
| 2026.05.13 | ₩15,238 | ₩15,272 | ₩14,957 | ₩15,091 | -0.97% | 27.8만 |
|---|
| 2026.05.12 | ₩15,292 | ₩15,298 | ₩15,097 | ₩15,278 | -0.09% | 40.2만 |
|---|
| 2026.05.11 | ₩15,587 | ₩15,680 | ₩15,412 | ₩15,654 | +0.43% | 62.1만 |
|---|
| 2026.05.08 | ₩15,211 | ₩15,533 | ₩15,198 | ₩15,506 | +1.94% | 58.2만 |
|---|
| 2026.05.07 | ₩15,560 | ₩15,560 | ₩15,265 | ₩15,372 | -1.21% | 87.4만 |
|---|
| 2026.05.06 | ₩15,942 | ₩15,975 | ₩15,654 | ₩15,721 | -1.39% | 58.6만 |
|---|
| 2026.05.05 | ₩16,015 | ₩16,062 | ₩15,788 | ₩15,881 | -0.84% | 105.3만 |
|---|
| 2026.05.04 | ₩15,640 | ₩15,942 | ₩15,587 | ₩15,774 | +0.86% | 119만 |
|---|
| 2026.05.01 | ₩15,453 | ₩15,560 | ₩15,385 | ₩15,426 | -0.17% | 67.9만 |
|---|
| 2026.04.30 | ₩15,104 | ₩15,211 | ₩15,037 | ₩15,144 | +0.27% | 58.3만 |
|---|
| 2026.04.29 | ₩15,439 | ₩15,439 | ₩14,856 | ₩14,930 | -3.30% | 85.6만 |
|---|
| 2026.04.28 | ₩15,184 | ₩15,426 | ₩15,124 | ₩15,399 | +1.41% | 204.5만 |
|---|
| 2026.04.27 | ₩15,493 | ₩15,592 | ₩15,164 | ₩15,332 | -1.04% | 207만 |
|---|
| 2026.04.24 | ₩15,560 | ₩15,587 | ₩15,412 | ₩15,546 | -0.09% | 219.9만 |
|---|
| 2026.04.23 | ₩15,546 | ₩15,680 | ₩15,292 | ₩15,466 | -0.52% | 200.8만 |
|---|
| 2026.04.22 | ₩16,149 | ₩16,216 | ₩15,971 | ₩16,042 | -0.66% | 137.1만 |
|---|
| 2026.04.21 | ₩15,439 | ₩15,600 | ₩15,305 | ₩15,392 | -0.30% | 175.2만 |
|---|
| 2026.04.20 | ₩15,520 | ₩15,687 | ₩15,265 | ₩15,613 | +0.60% | 225.6만 |
|---|
| 2026.04.17 | ₩16,123 | ₩16,511 | ₩16,015 | ₩16,250 | +0.79% | 190.2만 |
|---|
| 2026.04.16 | ₩15,734 | ₩15,814 | ₩15,298 | ₩15,788 | +0.34% | 340.7만 |
|---|
| 2026.04.15 | ₩15,600 | ₩15,975 | ₩15,506 | ₩15,908 | +1.98% | 627.3만 |
|---|
| 2026.04.14 | ₩15,881 | ₩16,176 | ₩15,426 | ₩15,493 | -2.45% | 731.3만 |
|---|
| 2026.04.13 | ₩14,702 | ₩15,178 | ₩14,601 | ₩15,158 | +3.10% | 1226.9만 |
|---|
| 2026.04.10 | ₩14,863 | ₩15,111 | ₩14,796 | ₩15,077 | +1.44% | 1420.6만 |
|---|
| 2026.04.09 | ₩14,568 | ₩14,919 | ₩14,434 | ₩14,836 | +1.84% | 1626.8만 |
|---|
| 2026.04.08 | ₩15,050 | ₩15,064 | ₩14,635 | ₩14,782 | -1.78% | 970.2만 |
|---|
| 2026.04.07 | ₩13,938 | ₩14,153 | ₩13,784 | ₩14,132 | +1.39% | 1834.1만 |
|---|
| 2026.04.06 | ₩14,367 | ₩14,521 | ₩14,206 | ₩14,347 | -0.14% | 2283.7만 |
|---|
| 2026.04.02 | ₩13,590 | ₩13,878 | ₩13,482 | ₩13,804 | +1.58% | 1452.7만 |
|---|
| 2026.04.01 | ₩14,260 | ₩14,501 | ₩14,112 | ₩14,327 | +0.47% | 1477.1만 |
|---|
| 2026.03.31 | ₩13,764 | ₩14,199 | ₩13,623 | ₩14,032 | +1.95% | 1110만 |
|---|
| 2026.03.30 | ₩13,858 | ₩13,905 | ₩13,456 | ₩13,536 | -2.32% | 1315.2만 |
|---|
| 2026.03.27 | ₩13,348 | ₩13,449 | ₩13,194 | ₩13,335 | -0.10% | 819.8만 |
|---|
| 2026.03.26 | ₩13,884 | ₩14,005 | ₩13,616 | ₩13,710 | -1.25% | 164.6만 |
|---|
| 2026.03.25 | ₩14,622 | ₩14,715 | ₩14,394 | ₩14,541 | -0.55% | 343.9만 |
|---|
| 2026.03.24 | ₩14,407 | ₩14,474 | ₩14,086 | ₩14,179 | -1.58% | 320만 |
|---|
| 2026.03.23 | ₩14,407 | ₩14,675 | ₩14,193 | ₩14,421 | +0.09% | 84만 |
|---|
| 2026.03.20 | ₩14,367 | ₩14,380 | ₩14,173 | ₩14,287 | -0.56% | 238.3만 |
|---|
| 2026.03.19 | ₩14,246 | ₩14,447 | ₩14,059 | ₩14,340 | +0.66% | 247.9만 |
|---|
| 2026.03.18 | ₩15,010 | ₩15,024 | ₩14,514 | ₩14,622 | -2.59% | 165.6만 |
|---|
| 2026.03.17 | ₩15,533 | ₩15,801 | ₩15,439 | ₩15,560 | +0.17% | 182.4만 |
|---|
| 2026.03.16 | ₩15,265 | ₩15,734 | ₩15,117 | ₩15,627 | +2.37% | 348.7만 |
|---|
| 2026.03.13 | ₩14,622 | ₩14,823 | ₩14,005 | ₩14,086 | -3.67% | 177.7만 |
|---|
| 2026.03.12 | ₩13,791 | ₩14,032 | ₩13,650 | ₩13,871 | +0.58% | 76.6만 |
|---|
| 2026.03.11 | ₩13,704 | ₩13,978 | ₩13,603 | ₩13,898 | +1.42% | 82.8만 |
|---|
| 2026.03.10 | ₩13,764 | ₩13,992 | ₩13,442 | ₩13,637 | -0.93% | 66.5만 |
|---|
| 2026.03.09 | ₩13,523 | ₩13,750 | ₩13,429 | ₩13,623 | +0.74% | 66.3만 |
|---|
| 2026.03.06 | ₩13,469 | ₩13,482 | ₩13,094 | ₩13,255 | -1.59% | 75.9만 |
|---|
| 2026.03.05 | ₩14,193 | ₩14,280 | ₩13,750 | ₩14,005 | -1.32% | 128.6만 |
|---|
| 2026.03.04 | ₩14,099 | ₩14,742 | ₩13,831 | ₩14,421 | +2.28% | 82.5만 |
|---|
| 2026.03.03 | ₩13,147 | ₩13,469 | ₩12,920 | ₩13,241 | +0.71% | 119.6만 |
|---|
| 2026.03.02 | ₩12,906 | ₩13,985 | ₩12,906 | ₩13,630 | +5.61% | 157.1만 |
|---|
| 2026.02.27 | ₩13,054 | ₩13,114 | ₩12,772 | ₩12,866 | -1.44% | 145.6만 |
|---|
| 2026.02.26 | ₩13,844 | ₩13,911 | ₩13,228 | ₩13,563 | -2.03% | 481.5만 |
|---|
| 2026.02.25 | ₩13,201 | ₩13,951 | ₩13,147 | ₩13,911 | +5.38% | 58.1만 |
|---|
| 2026.02.24 | ₩12,142 | ₩12,491 | ₩12,089 | ₩12,437 | +2.43% | 43.6만 |
|---|
| 2026.02.23 | ₩12,839 | ₩12,846 | ₩12,296 | ₩12,457 | -2.97% | 39.1만 |
|---|
| 2026.02.20 | ₩13,000 | ₩13,255 | ₩12,946 | ₩13,194 | +1.49% | 68.2만 |
|---|
| 2026.02.19 | ₩12,893 | ₩13,067 | ₩12,752 | ₩13,047 | +1.20% | 37.3만 |
|---|
| 2026.02.18 | ₩13,161 | ₩13,456 | ₩12,879 | ₩12,973 | -1.43% | 57.5만 |
|---|
| 2026.02.17 | ₩13,322 | ₩13,482 | ₩12,987 | ₩13,348 | +0.20% | 70.6만 |
|---|
| 2026.02.13 | ₩13,214 | ₩13,871 | ₩13,161 | ₩13,697 | +3.65% | 116.5만 |
|---|
| 2026.02.12 | ₩13,268 | ₩13,335 | ₩12,698 | ₩12,812 | -3.43% | 91.9만 |
|---|
| 2026.02.11 | ₩13,308 | ₩13,348 | ₩12,732 | ₩13,080 | -1.71% | 70.1만 |
|---|
| 2026.02.10 | ₩13,576 | ₩13,677 | ₩13,322 | ₩13,469 | -0.79% | 55.9만 |
|---|
| 2026.02.09 | ₩13,563 | ₩14,374 | ₩13,469 | ₩14,220 | +4.84% | 89.7만 |
|---|
| 2026.02.06 | ₩13,067 | ₩14,005 | ₩13,067 | ₩13,744 | +5.18% | 55.2만 |
|---|
| 2026.02.05 | ₩13,858 | ₩14,045 | ₩12,209 | ₩12,464 | -10.06% | 79만 |
|---|
| 2026.02.04 | ₩14,715 | ₩14,836 | ₩13,884 | ₩14,488 | -1.55% | 60.3만 |
|---|
| 2026.02.03 | ₩15,453 | ₩15,640 | ₩14,126 | ₩15,359 | -0.61% | 212.1만 |
|---|
| 2026.02.02 | ₩15,493 | ₩16,035 | ₩15,479 | ₩15,520 | +0.17% | 239.7만 |
|---|
| 2026.01.30 | ₩18,307 | ₩18,448 | ₩17,637 | ₩17,918 | -2.12% | 45.1만 |
|---|
| 2026.01.29 | ₩19,487 | ₩19,500 | ₩18,414 | ₩18,736 | -3.85% | 65.8만 |
|---|
| 2026.01.28 | ₩20,210 | ₩20,297 | ₩19,956 | ₩20,143 | -0.33% | 22.8만 |
|---|
| 2026.01.27 | ₩19,594 | ₩20,237 | ₩19,433 | ₩20,197 | +3.08% | 37만 |
|---|
| 2026.01.26 | ₩19,312 | ₩19,728 | ₩19,259 | ₩19,379 | +0.35% | 41.2만 |
|---|
| 2026.01.23 | ₩19,647 | ₩20,183 | ₩19,366 | ₩19,661 | +0.07% | 42.5만 |
|---|
| 2026.01.22 | ₩19,862 | ₩19,902 | ₩19,433 | ₩19,634 | -1.15% | 34.4만 |
|---|
| 2026.01.21 | ₩19,915 | ₩20,505 | ₩19,165 | ₩20,250 | +1.68% | 58.3만 |
|---|
| 2026.01.20 | ₩20,525 | ₩20,626 | ₩19,915 | ₩20,076 | -2.19% | 93.8만 |
|---|
| 2026.01.16 | ₩22,180 | ₩22,180 | ₩21,765 | ₩22,019 | -0.73% | 54.1만 |
|---|
| 2026.01.15 | ₩22,522 | ₩22,582 | ₩21,919 | ₩22,006 | -2.29% | 41.5만 |
|---|
| 2026.01.14 | ₩22,221 | ₩22,770 | ₩22,140 | ₩22,656 | +1.96% | 95.8만 |
|---|
| 2026.01.13 | ₩21,095 | ₩21,550 | ₩20,947 | ₩21,450 | +1.68% | 65.5만 |
|---|
| 2026.01.12 | ₩20,572 | ₩21,041 | ₩20,572 | ₩20,760 | +0.91% | 34.6만 |
|---|
| 2026.01.09 | ₩20,706 | ₩21,028 | ₩20,451 | ₩20,559 | -0.71% | 54.5만 |
|---|
| 2026.01.08 | ₩20,572 | ₩21,001 | ₩20,405 | ₩20,760 | +0.91% | 50.2만 |
|---|
| 2026.01.07 | ₩21,349 | ₩21,430 | ₩20,907 | ₩20,994 | -1.66% | 58.7만 |
|---|
| 2026.01.06 | ₩22,100 | ₩22,127 | ₩21,309 | ₩21,698 | -1.82% | 82.9만 |
|---|
| 2026.01.05 | ₩21,095 | ₩21,845 | ₩20,961 | ₩21,711 | +2.92% | 154.1만 |
|---|
| 2026.01.02 | ₩20,304 | ₩21,081 | ₩20,210 | ₩20,867 | +2.77% | 133.1만 |
|---|
| 2025.12.31 | ₩20,103 | ₩20,130 | ₩19,788 | ₩19,875 | -1.13% | 52.3만 |
|---|
| 2025.12.30 | ₩19,848 | ₩20,103 | ₩19,701 | ₩19,795 | -0.27% | 41.4만 |
|---|
| 2025.12.29 | ₩19,594 | ₩19,835 | ₩19,500 | ₩19,567 | -0.14% | 25만 |
|---|
| 2025.12.26 | ₩19,929 | ₩19,929 | ₩19,352 | ₩19,600 | -1.65% | 35.5만 |
|---|
| 2025.12.24 | ₩19,594 | ₩19,755 | ₩19,326 | ₩19,647 | +0.27% | 20.5만 |
|---|
| 2025.12.23 | ₩19,755 | ₩19,969 | ₩19,406 | ₩19,875 | +0.61% | 57.9만 |
|---|
| 2025.12.22 | ₩20,465 | ₩20,559 | ₩19,848 | ₩19,889 | -2.82% | 34만 |
|---|
| 2025.12.19 | ₩19,822 | ₩20,183 | ₩19,647 | ₩20,036 | +1.08% | 22.9만 |
|---|
| 2025.12.18 | ₩19,795 | ₩20,049 | ₩18,568 | ₩18,575 | -6.16% | 51만 |
|---|
| 2025.12.17 | ₩19,688 | ₩20,264 | ₩18,682 | ₩18,870 | -4.15% | 56.2만 |
|---|
| 2025.12.16 | ₩19,607 | ₩19,882 | ₩19,473 | ₩19,728 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩20,934 | ₩21,061 | ₩19,386 | ₩19,607 | -6.34% | 82.2만 |
|---|
| 2025.12.12 | ₩21,537 | ₩21,725 | ₩20,398 | ₩20,626 | -4.23% | 80.8만 |
|---|
| 2025.12.11 | ₩21,282 | ₩21,631 | ₩21,068 | ₩21,564 | +1.32% | 32.9만 |
|---|
| 2025.12.10 | ₩22,288 | ₩23,092 | ₩22,127 | ₩22,489 | +0.90% | 61.7만 |
|---|
| 2025.12.09 | ₩20,813 | ₩22,743 | ₩20,760 | ₩22,288 | +7.08% | 64.4만 |
|---|
| 2025.12.08 | ₩21,068 | ₩21,269 | ₩20,599 | ₩21,014 | -0.25% | 40.9만 |
|---|
| 2025.12.05 | ₩20,773 | ₩21,135 | ₩19,996 | ₩20,224 | -2.65% | 28.3만 |
|---|
| 2025.12.04 | ₩21,349 | ₩21,571 | ₩20,539 | ₩21,041 | -1.44% | 20.9만 |
|---|
| 2025.12.03 | ₩20,599 | ₩21,122 | ₩20,465 | ₩21,014 | +2.02% | 25.4만 |
|---|
| 2025.12.02 | ₩19,111 | ₩20,304 | ₩19,111 | ₩19,969 | +4.49% | 34만 |
|---|
| 2025.12.01 | ₩18,883 | ₩18,950 | ₩18,200 | ₩18,441 | -2.34% | 53.3만 |
|---|
| 2025.11.28 | ₩20,706 | ₩20,746 | ₩20,170 | ₩20,304 | -1.94% | 37.3만 |
|---|
| 2025.11.26 | ₩19,621 | ₩20,371 | ₩19,433 | ₩20,264 | +3.28% | 33.1만 |
|---|
| 2025.11.25 | ₩19,473 | ₩19,781 | ₩19,111 | ₩19,607 | +0.69% | 24.4만 |
|---|
| 2025.11.24 | ₩18,723 | ₩19,956 | ₩18,629 | ₩19,902 | +6.30% | 39.9만 |
|---|
| 2025.11.21 | ₩18,227 | ₩18,776 | ₩17,917 | ₩18,334 | +0.59% | 25.6만 |
|---|
| 2025.11.20 | ₩20,170 | ₩20,170 | ₩18,656 | ₩18,950 | -6.05% | 44.8만 |
|---|
| 2025.11.19 | ₩20,264 | ₩20,773 | ₩19,192 | ₩19,701 | -2.78% | 40.8만 |
|---|
| 2025.11.18 | ₩20,438 | ₩21,202 | ₩20,304 | ₩20,894 | +2.23% | 29.7만 |
|---|
| 2025.11.17 | ₩20,880 | ₩21,430 | ₩19,781 | ₩20,103 | -3.72% | 76.5만 |
|---|
| 2025.11.14 | ₩20,961 | ₩21,778 | ₩20,773 | ₩20,988 | +0.13% | 52.6만 |
|---|
| 2025.11.13 | ₩22,958 | ₩23,246 | ₩21,095 | ₩21,189 | -7.71% | 37.1만 |
|---|
| 2025.11.12 | ₩23,856 | ₩23,896 | ₩22,556 | ₩22,877 | -4.10% | 45.1만 |
|---|
| 2025.11.11 | ₩23,614 | ₩23,614 | ₩22,958 | ₩22,984 | -2.67% | 25.1만 |
|---|
| 2025.11.10 | ₩24,124 | ₩24,124 | ₩23,467 | ₩23,909 | -0.89% | 39만 |
|---|
| 2025.11.07 | ₩21,617 | ₩23,226 | ₩21,356 | ₩23,185 | +7.25% | 39.8만 |
|---|
| 2025.11.06 | ₩22,515 | ₩22,515 | ₩21,725 | ₩22,113 | -1.79% | 15.9만 |
|---|
| 2025.11.05 | ₩22,368 | ₩23,293 | ₩22,207 | ₩23,105 | +3.30% | 35.8만 |
|---|
| 2025.11.04 | ₩23,413 | ₩23,990 | ₩20,934 | ₩21,510 | -8.13% | 23.2만 |
|---|
| 2025.11.03 | ₩24,914 | ₩24,928 | ₩23,842 | ₩23,990 | -3.71% | 22.7만 |
|---|
| 2025.10.31 | ₩25,812 | ₩26,120 | ₩25,464 | ₩25,973 | +0.62% | 22만 |
|---|
| 2025.10.30 | ₩25,544 | ₩25,544 | ₩24,619 | ₩24,666 | -3.44% | 30.6만 |
|---|
| 2025.10.29 | ₩26,951 | ₩26,972 | ₩25,692 | ₩26,107 | -3.13% | 36.3만 |
|---|
| 2025.10.28 | ₩27,742 | ₩27,943 | ₩26,965 | ₩27,018 | -2.61% | 16.9만 |
|---|
| 2025.10.27 | ₩27,876 | ₩28,332 | ₩27,622 | ₩28,091 | +0.77% | 24.3만 |
|---|
| 2025.10.24 | ₩26,563 | ₩26,576 | ₩25,879 | ₩26,295 | -1.01% | 15.2만 |
|---|
| 2025.10.23 | ₩25,745 | ₩26,308 | ₩25,477 | ₩25,812 | +0.26% | 20.4만 |
|---|
| 2025.10.22 | ₩25,772 | ₩25,933 | ₩25,316 | ₩25,464 | -1.20% | 34.2만 |
|---|
| 2025.10.21 | ₩26,027 | ₩27,528 | ₩25,785 | ₩26,777 | +2.88% | 46.6만 |
|---|
| 2025.10.20 | ₩26,965 | ₩27,112 | ₩26,241 | ₩26,657 | -1.14% | 21.7만 |
|---|
| 2025.10.17 | ₩25,303 | ₩25,759 | ₩24,847 | ₩25,625 | +1.27% | 43.1만 |
|---|
| 2025.10.16 | ₩27,059 | ₩27,219 | ₩25,732 | ₩25,866 | -4.41% | 30.3만 |
|---|
| 2025.10.15 | ₩27,327 | ₩27,461 | ₩26,308 | ₩26,683 | -2.35% | 20.8만 |
|---|
| 2025.10.14 | ₩26,456 | ₩27,836 | ₩26,107 | ₩27,488 | +3.90% | 71.5만 |
|---|
| 2025.10.13 | ₩27,474 | ₩28,613 | ₩27,353 | ₩28,506 | +3.76% | 36.4만 |
|---|
| 2025.10.10 | ₩29,230 | ₩29,404 | ₩26,442 | ₩26,737 | -8.53% | 90.6만 |
|---|