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 | ₩16,695 | ₩16,735 | ₩16,561 | ₩16,588 | -0.64% | 82.2만 |
| 2026.10.08 | ₩16,950 | ₩16,977 | ₩16,105 | ₩16,467 | -2.85% | 46.8만 |
| 2026.10.07 | ₩17,124 | ₩17,252 | ₩16,984 | ₩17,191 | +0.39% | 167.6만 |
| 2026.10.06 | ₩18,137 | ₩18,237 | ₩17,956 | ₩18,023 | -0.63% | 66.5만 |
| 2026.10.05 | ₩18,197 | ₩18,271 | ₩17,929 | ₩18,143 | -0.29% | 96.6만 |
| 2026.10.02 | ₩18,398 | ₩18,532 | ₩17,741 | ₩17,848 | -2.99% | 118.2만 |
| 2026.10.01 | ₩17,956 | ₩18,158 | ₩17,889 | ₩18,076 | +0.67% | 132.9만 |
| 2026.09.30 | ₩18,211 | ₩18,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,835 |
| -2.06% |
| 144.2만 |
| 2026.09.29 | ₩18,304 | ₩18,304 | ₩17,848 | ₩17,996 | -1.68% | 173.5만 |
|---|
| 2026.09.28 | ₩18,023 | ₩18,237 | ₩17,781 | ₩17,915 | -0.60% | 179.7만 |
|---|
| 2026.09.25 | ₩18,103 | ₩18,143 | ₩17,895 | ₩18,063 | -0.22% | 164.1만 |
|---|
| 2026.09.24 | ₩17,835 | ₩18,143 | ₩17,741 | ₩18,063 | +1.28% | 164.1만 |
|---|
| 2026.09.23 | ₩18,211 | ₩18,264 | ₩17,688 | ₩17,949 | -1.44% | 221.4만 |
|---|
| 2026.09.22 | ₩18,412 | ₩18,532 | ₩18,224 | ₩18,465 | +0.29% | 159.3만 |
|---|
| 2026.09.21 | ₩18,318 | ₩18,599 | ₩18,158 | ₩18,506 | +1.02% | 216.9만 |
|---|
| 2026.09.18 | ₩16,776 | ₩17,721 | ₩16,762 | ₩17,674 | +5.36% | 149.8만 |
|---|
| 2026.09.17 | ₩16,400 | ₩16,615 | ₩16,266 | ₩16,387 | -0.08% | 100.8만 |
|---|
| 2026.09.16 | ₩16,052 | ₩16,246 | ₩15,844 | ₩16,112 | +0.38% | 163.8만 |
|---|
| 2026.09.15 | ₩16,575 | ₩16,575 | ₩15,770 | ₩16,172 | -2.43% | 210.9만 |
|---|
| 2026.09.14 | ₩16,735 | ₩17,057 | ₩16,695 | ₩16,990 | +1.52% | 183.2만 |
|---|
| 2026.09.11 | ₩16,735 | ₩17,842 | ₩16,682 | ₩16,990 | +1.52% | 295.3만 |
|---|
| 2026.09.10 | ₩16,186 | ₩16,549 | ₩16,172 | ₩16,481 | +1.82% | 146.7만 |
|---|
| 2026.09.09 | ₩16,829 | ₩16,870 | ₩16,481 | ₩16,494 | -1.99% | 144.8만 |
|---|
| 2026.09.08 | ₩16,507 | ₩16,769 | ₩16,333 | ₩16,601 | +0.57% | 217.7만 |
|---|
| 2026.09.04 | ₩16,414 | ₩16,494 | ₩16,279 | ₩16,427 | +0.08% | 110.1만 |
|---|
| 2026.09.03 | ₩16,186 | ₩16,937 | ₩16,186 | ₩16,856 | +4.14% | 140만 |
|---|
| 2026.09.02 | ₩15,971 | ₩16,172 | ₩15,877 | ₩15,998 | +0.17% | 142.9만 |
|---|
| 2026.09.01 | ₩16,360 | ₩16,440 | ₩15,944 | ₩16,172 | -1.15% | 197.9만 |
|---|
| 2026.08.31 | ₩16,400 | ₩16,662 | ₩16,306 | ₩16,615 | +1.31% | 122.4만 |
|---|
| 2026.08.28 | ₩16,735 | ₩16,910 | ₩16,119 | ₩16,293 | -2.64% | 196.2만 |
|---|
| 2026.08.27 | ₩16,735 | ₩16,957 | ₩16,616 | ₩16,735 | 0.00% | 135.3만 |
|---|
| 2026.08.26 | ₩16,360 | ₩16,615 | ₩16,293 | ₩16,534 | +1.07% | 114.8만 |
|---|
| 2026.08.25 | ₩16,440 | ₩16,628 | ₩16,333 | ₩16,494 | +0.33% | 142.7만 |
|---|
| 2026.08.24 | ₩16,776 | ₩16,943 | ₩16,427 | ₩16,534 | -1.44% | 219.3만 |
|---|
| 2026.08.21 | ₩15,958 | ₩16,266 | ₩15,850 | ₩16,159 | +1.26% | 102.5만 |
|---|
| 2026.08.20 | ₩15,287 | ₩15,783 | ₩15,093 | ₩15,542 | +1.67% | 125.6만 |
|---|
| 2026.08.19 | ₩12,954 | ₩14,174 | ₩12,894 | ₩14,067 | +8.59% | 209.8만 |
|---|
| 2026.08.18 | ₩12,672 | ₩12,847 | ₩12,666 | ₩12,793 | +0.95% | 47.7만 |
|---|
| 2026.08.17 | ₩12,686 | ₩12,800 | ₩12,686 | ₩12,753 | +0.53% | 46.5만 |
|---|
| 2026.08.14 | ₩12,498 | ₩12,625 | ₩12,458 | ₩12,565 | +0.54% | 54.6만 |
|---|
| 2026.08.13 | ₩12,619 | ₩12,679 | ₩12,458 | ₩12,605 | -0.11% | 70.8만 |
|---|
| 2026.08.12 | ₩12,753 | ₩12,753 | ₩12,545 | ₩12,552 | -1.58% | 67.1만 |
|---|
| 2026.08.11 | ₩12,605 | ₩12,645 | ₩12,391 | ₩12,578 | -0.21% | 46.7만 |
|---|
| 2026.08.10 | ₩12,746 | ₩12,746 | ₩12,485 | ₩12,558 | -1.47% | 61.1만 |
|---|
| 2026.08.07 | ₩12,887 | ₩12,927 | ₩12,739 | ₩12,820 | -0.52% | 64.3만 |
|---|
| 2026.08.06 | ₩12,672 | ₩12,833 | ₩12,659 | ₩12,759 | +0.69% | 85만 |
|---|
| 2026.08.05 | ₩12,485 | ₩12,887 | ₩12,404 | ₩12,806 | +2.58% | 97.3만 |
|---|
| 2026.08.04 | ₩12,491 | ₩12,578 | ₩12,424 | ₩12,538 | +0.38% | 71.5만 |
|---|
| 2026.08.03 | ₩12,310 | ₩12,538 | ₩12,283 | ₩12,491 | +1.47% | 72.6만 |
|---|
| 2026.07.31 | ₩12,632 | ₩12,632 | ₩12,350 | ₩12,485 | -1.17% | 100.1만 |
|---|
| 2026.07.30 | ₩12,847 | ₩12,940 | ₩12,793 | ₩12,867 | +0.16% | 77.4만 |
|---|
| 2026.07.29 | ₩12,726 | ₩12,940 | ₩12,605 | ₩12,625 | -0.79% | 107.9만 |
|---|
| 2026.07.28 | ₩12,605 | ₩12,900 | ₩12,431 | ₩12,847 | +1.91% | 182.9만 |
|---|
| 2026.07.27 | ₩13,061 | ₩13,235 | ₩12,847 | ₩13,041 | -0.15% | 128.1만 |
|---|
| 2026.07.24 | ₩12,485 | ₩12,505 | ₩12,364 | ₩12,471 | -0.11% | 71.7만 |
|---|
| 2026.07.23 | ₩12,712 | ₩12,780 | ₩12,511 | ₩12,552 | -1.27% | 216.5만 |
|---|
| 2026.07.22 | ₩12,860 | ₩13,095 | ₩12,860 | ₩12,887 | +0.21% | 217.1만 |
|---|
| 2026.07.21 | ₩12,954 | ₩13,008 | ₩12,813 | ₩12,887 | -0.52% | 331.3만 |
|---|
| 2026.07.20 | ₩12,498 | ₩12,840 | ₩12,397 | ₩12,712 | +1.72% | 344.7만 |
|---|
| 2026.07.17 | ₩12,163 | ₩12,417 | ₩12,069 | ₩12,337 | +1.43% | 151.4만 |
|---|
| 2026.07.16 | ₩12,592 | ₩12,666 | ₩12,472 | ₩12,565 | -0.21% | 94.9만 |
|---|
| 2026.07.15 | ₩12,954 | ₩12,994 | ₩12,753 | ₩12,873 | -0.62% | 93.9만 |
|---|
| 2026.07.14 | ₩12,578 | ₩12,632 | ₩12,458 | ₩12,552 | -0.21% | 66.6만 |
|---|
| 2026.07.13 | ₩11,841 | ₩11,955 | ₩11,707 | ₩11,881 | +0.34% | 34.8만 |
|---|
| 2026.07.10 | ₩12,029 | ₩12,116 | ₩11,894 | ₩11,988 | -0.33% | 38.5만 |
|---|
| 2026.07.09 | ₩11,653 | ₩11,774 | ₩11,586 | ₩11,700 | +0.40% | 32.7만 |
|---|
| 2026.07.08 | ₩11,613 | ₩11,680 | ₩11,459 | ₩11,640 | +0.23% | 52.5만 |
|---|
| 2026.07.07 | ₩11,854 | ₩12,122 | ₩11,787 | ₩11,982 | +1.07% | 44.3만 |
|---|
| 2026.07.06 | ₩11,606 | ₩12,070 | ₩11,599 | ₩11,988 | +3.29% | 39.3만 |
|---|
| 2026.07.02 | ₩11,251 | ₩11,532 | ₩11,237 | ₩11,378 | +1.13% | 77.9만 |
|---|
| 2026.07.01 | ₩10,540 | ₩10,902 | ₩10,500 | ₩10,815 | +2.61% | 38만 |
|---|
| 2026.06.30 | ₩10,433 | ₩10,567 | ₩10,366 | ₩10,554 | +1.16% | 92.9만 |
|---|
| 2026.06.29 | ₩10,513 | ₩10,929 | ₩10,419 | ₩10,875 | +3.44% | 53.9만 |
|---|
| 2026.06.26 | ₩10,272 | ₩10,647 | ₩10,245 | ₩10,527 | +2.48% | 32.1만 |
|---|
| 2026.06.25 | ₩10,942 | ₩10,942 | ₩10,272 | ₩10,433 | -4.66% | 51만 |
|---|
| 2026.06.24 | ₩11,050 | ₩11,130 | ₩10,406 | ₩10,607 | -4.00% | 43.3만 |
|---|
| 2026.06.23 | ₩11,036 | ₩11,185 | ₩11,023 | ₩11,110 | +0.67% | 18.4만 |
|---|
| 2026.06.22 | ₩11,814 | ₩11,908 | ₩11,573 | ₩11,599 | -1.82% | 23.9만 |
|---|
| 2026.06.18 | ₩11,720 | ₩11,720 | ₩11,190 | ₩11,425 | -2.52% | 52.1만 |
|---|
| 2026.06.17 | ₩11,787 | ₩12,015 | ₩11,579 | ₩11,626 | -1.37% | 75.3만 |
|---|
| 2026.06.16 | ₩12,055 | ₩12,102 | ₩11,814 | ₩12,029 | -0.22% | 25.8만 |
|---|
| 2026.06.15 | ₩12,203 | ₩12,377 | ₩12,089 | ₩12,190 | -0.11% | 75.3만 |
|---|
| 2026.06.12 | ₩11,144 | ₩11,319 | ₩11,076 | ₩11,157 | +0.12% | 62.6만 |
|---|
| 2026.06.11 | ₩11,030 | ₩11,325 | ₩10,929 | ₩11,264 | +2.13% | 86.1만 |
|---|
| 2026.06.10 | ₩10,969 | ₩11,157 | ₩10,862 | ₩10,916 | -0.49% | 64.7만 |
|---|
| 2026.06.09 | ₩11,170 | ₩11,224 | ₩10,808 | ₩11,103 | -0.60% | 77.3만 |
|---|
| 2026.06.08 | ₩11,318 | ₩11,418 | ₩11,231 | ₩11,291 | -0.24% | 42.6만 |
|---|
| 2026.06.05 | ₩11,184 | ₩11,211 | ₩10,319 | ₩10,540 | -5.76% | 77.7만 |
|---|
| 2026.06.04 | ₩11,801 | ₩12,002 | ₩11,747 | ₩11,894 | +0.80% | 66.2만 |
|---|
| 2026.06.03 | ₩12,498 | ₩12,565 | ₩12,022 | ₩12,062 | -3.49% | 72.8만 |
|---|
| 2026.06.02 | ₩13,235 | ₩13,249 | ₩12,605 | ₩12,780 | -3.44% | 80.5만 |
|---|
| 2026.06.01 | ₩13,209 | ₩13,423 | ₩13,095 | ₩13,403 | +1.47% | 32.8만 |
|---|
| 2026.05.29 | ₩13,370 | ₩13,678 | ₩13,235 | ₩13,490 | +0.90% | 33만 |
|---|
| 2026.05.28 | ₩13,289 | ₩13,571 | ₩13,155 | ₩13,490 | +1.51% | 35만 |
|---|
| 2026.05.27 | ₩13,826 | ₩13,899 | ₩13,651 | ₩13,758 | -0.48% | 30만 |
|---|
| 2026.05.26 | ₩14,147 | ₩14,322 | ₩13,758 | ₩13,879 | -1.90% | 46.3만 |
|---|
| 2026.05.22 | ₩14,241 | ₩14,268 | ₩13,779 | ₩13,819 | -2.97% | 34.2만 |
|---|
| 2026.05.21 | ₩14,161 | ₩14,416 | ₩14,094 | ₩14,342 | +1.28% | 29.6만 |
|---|
| 2026.05.20 | ₩14,228 | ₩14,382 | ₩14,147 | ₩14,308 | +0.57% | 32.7만 |
|---|
| 2026.05.19 | ₩14,094 | ₩14,228 | ₩14,027 | ₩14,134 | +0.29% | 31.7만 |
|---|
| 2026.05.18 | ₩14,348 | ₩14,348 | ₩13,913 | ₩14,201 | -1.03% | 71.2만 |
|---|
| 2026.05.15 | ₩15,032 | ₩15,032 | ₩14,778 | ₩14,871 | -1.07% | 83.8만 |
|---|
| 2026.05.14 | ₩15,140 | ₩15,535 | ₩15,046 | ₩15,381 | +1.59% | 52만 |
|---|
| 2026.05.13 | ₩15,247 | ₩15,280 | ₩14,965 | ₩15,099 | -0.97% | 27.8만 |
|---|
| 2026.05.12 | ₩15,301 | ₩15,307 | ₩15,106 | ₩15,287 | -0.09% | 40.2만 |
|---|
| 2026.05.11 | ₩15,596 | ₩15,689 | ₩15,421 | ₩15,663 | +0.43% | 62.1만 |
|---|
| 2026.05.08 | ₩15,220 | ₩15,542 | ₩15,207 | ₩15,515 | +1.94% | 58.2만 |
|---|
| 2026.05.07 | ₩15,569 | ₩15,569 | ₩15,274 | ₩15,381 | -1.21% | 87.4만 |
|---|
| 2026.05.06 | ₩15,951 | ₩15,984 | ₩15,663 | ₩15,730 | -1.39% | 58.6만 |
|---|
| 2026.05.05 | ₩16,025 | ₩16,072 | ₩15,797 | ₩15,891 | -0.84% | 105.3만 |
|---|
| 2026.05.04 | ₩15,649 | ₩15,951 | ₩15,596 | ₩15,783 | +0.86% | 119만 |
|---|
| 2026.05.01 | ₩15,461 | ₩15,569 | ₩15,394 | ₩15,435 | -0.17% | 67.9만 |
|---|
| 2026.04.30 | ₩15,113 | ₩15,220 | ₩15,046 | ₩15,153 | +0.27% | 58.3만 |
|---|
| 2026.04.29 | ₩15,448 | ₩15,448 | ₩14,865 | ₩14,939 | -3.30% | 85.6만 |
|---|
| 2026.04.28 | ₩15,193 | ₩15,435 | ₩15,133 | ₩15,408 | +1.41% | 204.5만 |
|---|
| 2026.04.27 | ₩15,502 | ₩15,601 | ₩15,173 | ₩15,341 | -1.04% | 207만 |
|---|
| 2026.04.24 | ₩15,569 | ₩15,596 | ₩15,421 | ₩15,555 | -0.09% | 219.9만 |
|---|
| 2026.04.23 | ₩15,555 | ₩15,689 | ₩15,301 | ₩15,475 | -0.52% | 200.8만 |
|---|
| 2026.04.22 | ₩16,159 | ₩16,226 | ₩15,980 | ₩16,052 | -0.66% | 137.1만 |
|---|
| 2026.04.21 | ₩15,448 | ₩15,609 | ₩15,314 | ₩15,401 | -0.30% | 175.2만 |
|---|
| 2026.04.20 | ₩15,529 | ₩15,696 | ₩15,274 | ₩15,622 | +0.60% | 225.6만 |
|---|
| 2026.04.17 | ₩16,132 | ₩16,521 | ₩16,025 | ₩16,259 | +0.79% | 190.2만 |
|---|
| 2026.04.16 | ₩15,743 | ₩15,824 | ₩15,307 | ₩15,797 | +0.34% | 340.7만 |
|---|
| 2026.04.15 | ₩15,609 | ₩15,984 | ₩15,515 | ₩15,917 | +1.98% | 627.3만 |
|---|
| 2026.04.14 | ₩15,891 | ₩16,186 | ₩15,435 | ₩15,502 | -2.45% | 731.3만 |
|---|
| 2026.04.13 | ₩14,711 | ₩15,187 | ₩14,610 | ₩15,166 | +3.10% | 1226.9만 |
|---|
| 2026.04.10 | ₩14,871 | ₩15,120 | ₩14,804 | ₩15,086 | +1.44% | 1420.6만 |
|---|
| 2026.04.09 | ₩14,576 | ₩14,928 | ₩14,442 | ₩14,845 | +1.84% | 1626.8만 |
|---|
| 2026.04.08 | ₩15,059 | ₩15,073 | ₩14,644 | ₩14,791 | -1.78% | 970.2만 |
|---|
| 2026.04.07 | ₩13,946 | ₩14,161 | ₩13,792 | ₩14,141 | +1.39% | 1834.1만 |
|---|
| 2026.04.06 | ₩14,375 | ₩14,530 | ₩14,214 | ₩14,355 | -0.14% | 2283.7만 |
|---|
| 2026.04.02 | ₩13,598 | ₩13,886 | ₩13,490 | ₩13,812 | +1.58% | 1452.7만 |
|---|
| 2026.04.01 | ₩14,268 | ₩14,509 | ₩14,121 | ₩14,335 | +0.47% | 1477.1만 |
|---|
| 2026.03.31 | ₩13,772 | ₩14,208 | ₩13,631 | ₩14,040 | +1.95% | 1110만 |
|---|
| 2026.03.30 | ₩13,866 | ₩13,913 | ₩13,463 | ₩13,544 | -2.32% | 1315.2만 |
|---|
| 2026.03.27 | ₩13,356 | ₩13,457 | ₩13,202 | ₩13,343 | -0.10% | 819.8만 |
|---|
| 2026.03.26 | ₩13,893 | ₩14,013 | ₩13,624 | ₩13,718 | -1.25% | 164.6만 |
|---|
| 2026.03.25 | ₩14,630 | ₩14,724 | ₩14,402 | ₩14,550 | -0.55% | 343.9만 |
|---|
| 2026.03.24 | ₩14,416 | ₩14,483 | ₩14,094 | ₩14,188 | -1.58% | 320만 |
|---|
| 2026.03.23 | ₩14,416 | ₩14,684 | ₩14,201 | ₩14,429 | +0.09% | 84만 |
|---|
| 2026.03.20 | ₩14,375 | ₩14,389 | ₩14,181 | ₩14,295 | -0.56% | 238.3만 |
|---|
| 2026.03.19 | ₩14,255 | ₩14,456 | ₩14,067 | ₩14,348 | +0.66% | 247.9만 |
|---|
| 2026.03.18 | ₩15,019 | ₩15,032 | ₩14,523 | ₩14,630 | -2.59% | 165.6만 |
|---|
| 2026.03.17 | ₩15,542 | ₩15,810 | ₩15,448 | ₩15,569 | +0.17% | 182.4만 |
|---|
| 2026.03.16 | ₩15,274 | ₩15,743 | ₩15,126 | ₩15,636 | +2.37% | 348.7만 |
|---|
| 2026.03.13 | ₩14,630 | ₩14,831 | ₩14,013 | ₩14,094 | -3.67% | 177.7만 |
|---|
| 2026.03.12 | ₩13,799 | ₩14,040 | ₩13,658 | ₩13,879 | +0.58% | 76.6만 |
|---|
| 2026.03.11 | ₩13,712 | ₩13,986 | ₩13,611 | ₩13,906 | +1.42% | 82.8만 |
|---|
| 2026.03.10 | ₩13,772 | ₩14,000 | ₩13,450 | ₩13,644 | -0.93% | 66.5만 |
|---|
| 2026.03.09 | ₩13,530 | ₩13,758 | ₩13,437 | ₩13,631 | +0.74% | 66.3만 |
|---|
| 2026.03.06 | ₩13,477 | ₩13,490 | ₩13,101 | ₩13,262 | -1.59% | 75.9만 |
|---|
| 2026.03.05 | ₩14,201 | ₩14,288 | ₩13,758 | ₩14,013 | -1.32% | 128.6만 |
|---|
| 2026.03.04 | ₩14,107 | ₩14,751 | ₩13,839 | ₩14,429 | +2.28% | 82.5만 |
|---|
| 2026.03.03 | ₩13,155 | ₩13,477 | ₩12,927 | ₩13,249 | +0.71% | 119.6만 |
|---|
| 2026.03.02 | ₩12,914 | ₩13,993 | ₩12,914 | ₩13,638 | +5.61% | 157.1만 |
|---|
| 2026.02.27 | ₩13,061 | ₩13,121 | ₩12,780 | ₩12,873 | -1.44% | 145.6만 |
|---|
| 2026.02.26 | ₩13,852 | ₩13,919 | ₩13,235 | ₩13,571 | -2.03% | 481.5만 |
|---|
| 2026.02.25 | ₩13,209 | ₩13,960 | ₩13,155 | ₩13,919 | +5.38% | 58.1만 |
|---|
| 2026.02.24 | ₩12,149 | ₩12,498 | ₩12,096 | ₩12,444 | +2.43% | 43.6만 |
|---|
| 2026.02.23 | ₩12,847 | ₩12,853 | ₩12,303 | ₩12,464 | -2.97% | 39.1만 |
|---|
| 2026.02.20 | ₩13,008 | ₩13,262 | ₩12,954 | ₩13,202 | +1.49% | 68.2만 |
|---|
| 2026.02.19 | ₩12,900 | ₩13,075 | ₩12,759 | ₩13,054 | +1.20% | 37.3만 |
|---|
| 2026.02.18 | ₩13,168 | ₩13,463 | ₩12,887 | ₩12,981 | -1.43% | 57.5만 |
|---|
| 2026.02.17 | ₩13,329 | ₩13,490 | ₩12,994 | ₩13,356 | +0.20% | 70.6만 |
|---|
| 2026.02.13 | ₩13,222 | ₩13,879 | ₩13,168 | ₩13,705 | +3.65% | 116.5만 |
|---|
| 2026.02.12 | ₩13,276 | ₩13,343 | ₩12,706 | ₩12,820 | -3.43% | 91.9만 |
|---|
| 2026.02.11 | ₩13,316 | ₩13,356 | ₩12,739 | ₩13,088 | -1.71% | 70.1만 |
|---|
| 2026.02.10 | ₩13,584 | ₩13,685 | ₩13,329 | ₩13,477 | -0.79% | 55.9만 |
|---|
| 2026.02.09 | ₩13,571 | ₩14,382 | ₩13,477 | ₩14,228 | +4.84% | 89.7만 |
|---|
| 2026.02.06 | ₩13,075 | ₩14,013 | ₩13,075 | ₩13,752 | +5.18% | 55.2만 |
|---|
| 2026.02.05 | ₩13,866 | ₩14,053 | ₩12,216 | ₩12,471 | -10.06% | 79만 |
|---|
| 2026.02.04 | ₩14,724 | ₩14,845 | ₩13,893 | ₩14,496 | -1.55% | 60.3만 |
|---|
| 2026.02.03 | ₩15,461 | ₩15,649 | ₩14,134 | ₩15,368 | -0.61% | 212.1만 |
|---|
| 2026.02.02 | ₩15,502 | ₩16,045 | ₩15,488 | ₩15,529 | +0.17% | 239.7만 |
|---|
| 2026.01.30 | ₩18,318 | ₩18,459 | ₩17,647 | ₩17,929 | -2.12% | 45.1만 |
|---|
| 2026.01.29 | ₩19,498 | ₩19,511 | ₩18,425 | ₩18,747 | -3.85% | 65.8만 |
|---|
| 2026.01.28 | ₩20,222 | ₩20,309 | ₩19,967 | ₩20,155 | -0.33% | 22.8만 |
|---|
| 2026.01.27 | ₩19,605 | ₩20,249 | ₩19,444 | ₩20,209 | +3.08% | 37만 |
|---|
| 2026.01.26 | ₩19,324 | ₩19,739 | ₩19,270 | ₩19,391 | +0.35% | 41.2만 |
|---|
| 2026.01.23 | ₩19,659 | ₩20,195 | ₩19,377 | ₩19,672 | +0.07% | 42.5만 |
|---|
| 2026.01.22 | ₩19,873 | ₩19,914 | ₩19,444 | ₩19,645 | -1.15% | 34.4만 |
|---|
| 2026.01.21 | ₩19,927 | ₩20,517 | ₩19,176 | ₩20,262 | +1.68% | 58.3만 |
|---|
| 2026.01.20 | ₩20,537 | ₩20,638 | ₩19,927 | ₩20,088 | -2.19% | 93.8만 |
|---|
| 2026.01.16 | ₩22,193 | ₩22,193 | ₩21,778 | ₩22,032 | -0.73% | 54.1만 |
|---|
| 2026.01.15 | ₩22,535 | ₩22,596 | ₩21,932 | ₩22,019 | -2.29% | 41.5만 |
|---|
| 2026.01.14 | ₩22,233 | ₩22,783 | ₩22,153 | ₩22,669 | +1.96% | 95.8만 |
|---|
| 2026.01.13 | ₩21,107 | ₩21,563 | ₩20,960 | ₩21,462 | +1.68% | 65.5만 |
|---|
| 2026.01.12 | ₩20,584 | ₩21,053 | ₩20,584 | ₩20,772 | +0.91% | 34.6만 |
|---|
| 2026.01.09 | ₩20,718 | ₩21,040 | ₩20,463 | ₩20,571 | -0.71% | 54.5만 |
|---|
| 2026.01.08 | ₩20,584 | ₩21,013 | ₩20,416 | ₩20,772 | +0.91% | 50.2만 |
|---|
| 2026.01.07 | ₩21,362 | ₩21,442 | ₩20,919 | ₩21,006 | -1.66% | 58.7만 |
|---|
| 2026.01.06 | ₩22,113 | ₩22,140 | ₩21,322 | ₩21,710 | -1.82% | 82.9만 |
|---|
| 2026.01.05 | ₩21,107 | ₩21,858 | ₩20,973 | ₩21,724 | +2.92% | 154.1만 |
|---|
| 2026.01.02 | ₩20,316 | ₩21,094 | ₩20,222 | ₩20,879 | +2.77% | 133.1만 |
|---|
| 2025.12.31 | ₩20,115 | ₩20,142 | ₩19,800 | ₩19,887 | -1.13% | 52.3만 |
|---|
| 2025.12.30 | ₩19,860 | ₩20,115 | ₩19,712 | ₩19,806 | -0.27% | 41.4만 |
|---|
| 2025.12.29 | ₩19,605 | ₩19,847 | ₩19,511 | ₩19,578 | -0.14% | 25만 |
|---|
| 2025.12.26 | ₩19,940 | ₩19,940 | ₩19,364 | ₩19,612 | -1.65% | 35.5만 |
|---|
| 2025.12.24 | ₩19,605 | ₩19,766 | ₩19,337 | ₩19,659 | +0.27% | 20.5만 |
|---|
| 2025.12.23 | ₩19,766 | ₩19,981 | ₩19,417 | ₩19,887 | +0.61% | 57.9만 |
|---|
| 2025.12.22 | ₩20,477 | ₩20,571 | ₩19,860 | ₩19,900 | -2.82% | 34만 |
|---|
| 2025.12.19 | ₩19,833 | ₩20,195 | ₩19,659 | ₩20,048 | +1.08% | 22.9만 |
|---|
| 2025.12.18 | ₩19,806 | ₩20,061 | ₩18,579 | ₩18,586 | -6.16% | 51만 |
|---|
| 2025.12.17 | ₩19,699 | ₩20,276 | ₩18,693 | ₩18,881 | -4.15% | 56.2만 |
|---|
| 2025.12.16 | ₩19,619 | ₩19,893 | ₩19,484 | ₩19,739 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩20,946 | ₩21,074 | ₩19,397 | ₩19,619 | -6.34% | 82.2만 |
|---|
| 2025.12.12 | ₩21,550 | ₩21,737 | ₩20,410 | ₩20,638 | -4.23% | 80.8만 |
|---|
| 2025.12.11 | ₩21,295 | ₩21,643 | ₩21,080 | ₩21,576 | +1.32% | 32.9만 |
|---|
| 2025.12.10 | ₩22,300 | ₩23,105 | ₩22,140 | ₩22,502 | +0.90% | 61.7만 |
|---|
| 2025.12.09 | ₩20,825 | ₩22,756 | ₩20,772 | ₩22,300 | +7.08% | 64.4만 |
|---|
| 2025.12.08 | ₩21,080 | ₩21,281 | ₩20,611 | ₩21,027 | -0.25% | 40.9만 |
|---|
| 2025.12.05 | ₩20,785 | ₩21,147 | ₩20,007 | ₩20,235 | -2.65% | 28.3만 |
|---|
| 2025.12.04 | ₩21,362 | ₩21,583 | ₩20,551 | ₩21,053 | -1.44% | 20.9만 |
|---|
| 2025.12.03 | ₩20,611 | ₩21,134 | ₩20,477 | ₩21,027 | +2.02% | 25.4만 |
|---|
| 2025.12.02 | ₩19,122 | ₩20,316 | ₩19,122 | ₩19,981 | +4.49% | 34만 |
|---|
| 2025.12.01 | ₩18,894 | ₩18,961 | ₩18,211 | ₩18,452 | -2.34% | 53.3만 |
|---|
| 2025.11.28 | ₩20,718 | ₩20,758 | ₩20,182 | ₩20,316 | -1.94% | 37.3만 |
|---|
| 2025.11.26 | ₩19,632 | ₩20,383 | ₩19,444 | ₩20,276 | +3.28% | 33.1만 |
|---|
| 2025.11.25 | ₩19,484 | ₩19,793 | ₩19,122 | ₩19,619 | +0.69% | 24.4만 |
|---|
| 2025.11.24 | ₩18,733 | ₩19,967 | ₩18,640 | ₩19,914 | +6.30% | 39.9만 |
|---|
| 2025.11.21 | ₩18,237 | ₩18,787 | ₩17,928 | ₩18,345 | +0.59% | 25.6만 |
|---|
| 2025.11.20 | ₩20,182 | ₩20,182 | ₩18,666 | ₩18,961 | -6.05% | 44.8만 |
|---|
| 2025.11.19 | ₩20,276 | ₩20,785 | ₩19,203 | ₩19,712 | -2.78% | 40.8만 |
|---|
| 2025.11.18 | ₩20,450 | ₩21,214 | ₩20,316 | ₩20,906 | +2.23% | 29.7만 |
|---|
| 2025.11.17 | ₩20,892 | ₩21,442 | ₩19,793 | ₩20,115 | -3.72% | 76.5만 |
|---|
| 2025.11.14 | ₩20,973 | ₩21,791 | ₩20,785 | ₩21,000 | +0.13% | 52.6만 |
|---|
| 2025.11.13 | ₩22,971 | ₩23,259 | ₩21,107 | ₩21,201 | -7.71% | 37.1만 |
|---|
| 2025.11.12 | ₩23,869 | ₩23,910 | ₩22,569 | ₩22,891 | -4.10% | 45.1만 |
|---|
| 2025.11.11 | ₩23,628 | ₩23,628 | ₩22,971 | ₩22,998 | -2.67% | 25.1만 |
|---|
| 2025.11.10 | ₩24,138 | ₩24,138 | ₩23,481 | ₩23,923 | -0.89% | 39만 |
|---|
| 2025.11.07 | ₩21,630 | ₩23,239 | ₩21,369 | ₩23,199 | +7.25% | 39.8만 |
|---|
| 2025.11.06 | ₩22,528 | ₩22,528 | ₩21,737 | ₩22,126 | -1.79% | 15.9만 |
|---|
| 2025.11.05 | ₩22,381 | ₩23,306 | ₩22,220 | ₩23,118 | +3.30% | 35.8만 |
|---|
| 2025.11.04 | ₩23,427 | ₩24,004 | ₩20,946 | ₩21,523 | -8.13% | 23.2만 |
|---|
| 2025.11.03 | ₩24,929 | ₩24,942 | ₩23,856 | ₩24,004 | -3.71% | 22.7만 |
|---|
| 2025.10.31 | ₩25,827 | ₩26,136 | ₩25,479 | ₩25,988 | +0.62% | 22만 |
|---|
| 2025.10.30 | ₩25,559 | ₩25,559 | ₩24,634 | ₩24,681 | -3.44% | 30.6만 |
|---|
| 2025.10.29 | ₩26,967 | ₩26,987 | ₩25,707 | ₩26,122 | -3.13% | 36.3만 |
|---|
| 2025.10.28 | ₩27,758 | ₩27,959 | ₩26,981 | ₩27,034 | -2.61% | 16.9만 |
|---|
| 2025.10.27 | ₩27,892 | ₩28,348 | ₩27,638 | ₩28,107 | +0.77% | 24.3만 |
|---|
| 2025.10.24 | ₩26,578 | ₩26,592 | ₩25,894 | ₩26,310 | -1.01% | 15.2만 |
|---|
| 2025.10.23 | ₩25,760 | ₩26,323 | ₩25,492 | ₩25,827 | +0.26% | 20.4만 |
|---|
| 2025.10.22 | ₩25,787 | ₩25,948 | ₩25,331 | ₩25,479 | -1.20% | 34.2만 |
|---|
| 2025.10.21 | ₩26,042 | ₩27,544 | ₩25,800 | ₩26,793 | +2.88% | 46.6만 |
|---|
| 2025.10.20 | ₩26,981 | ₩27,128 | ₩26,256 | ₩26,672 | -1.14% | 21.7만 |
|---|
| 2025.10.17 | ₩25,318 | ₩25,774 | ₩24,862 | ₩25,640 | +1.27% | 43.1만 |
|---|
| 2025.10.16 | ₩27,074 | ₩27,235 | ₩25,747 | ₩25,881 | -4.41% | 30.3만 |
|---|
| 2025.10.15 | ₩27,343 | ₩27,477 | ₩26,323 | ₩26,699 | -2.35% | 20.8만 |
|---|
| 2025.10.14 | ₩26,471 | ₩27,852 | ₩26,122 | ₩27,504 | +3.90% | 71.5만 |
|---|
| 2025.10.13 | ₩27,490 | ₩28,630 | ₩27,369 | ₩28,523 | +3.76% | 36.4만 |
|---|
| 2025.10.10 | ₩29,247 | ₩29,421 | ₩26,458 | ₩26,753 | -8.53% | 90.6만 |
|---|