시장 데이터를 불러오는 중
전체 종목
Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF 과거 주가
Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF · EZBC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF · EZBC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,133 | ₩64,401 | ₩63,664 | ₩63,671 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,664 | ₩64,013 | ₩62,271 | ₩63,209 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,442 | ₩64,723 | ₩64,107 | ₩64,549 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,626 | ₩67,108 | ₩66,170 | ₩66,291 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,599 | ₩67,108 | ₩65,875 | ₩66,398 | -0.30% | 5.4만 |
| 2026.10.02 | ₩67,028 | ₩67,497 | ₩64,937 | ₩65,259 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,549 | ₩65,983 | ₩64,549 | ₩65,554 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,916 | ₩66,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,710 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,326 | ₩65,326 | ₩64,187 | ₩64,723 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,736 | ₩65,192 | ₩64,133 | ₩64,562 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩65,071 | ₩65,112 | ₩64,401 | ₩65,045 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,884 | ₩65,735 | ₩64,763 | ₩65,366 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,197 | ₩66,505 | ₩64,710 | ₩65,420 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,385 | ₩67,095 | ₩66,184 | ₩66,760 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,755 | ₩67,256 | ₩65,648 | ₩66,947 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,448 | ₩62,994 | ₩60,448 | ₩62,874 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,901 | ₩59,564 | ₩58,787 | ₩59,215 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,559 | ₩59,189 | ₩58,157 | ₩58,813 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,550 | ₩59,832 | ₩58,050 | ₩58,947 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,220 | ₩61,427 | ₩60,220 | ₩61,172 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩60,006 | ₩61,788 | ₩59,510 | ₩59,845 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,550 | ₩59,966 | ₩59,443 | ₩59,671 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,641 | ₩61,641 | ₩60,455 | ₩60,529 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,636 | ₩61,132 | ₩60,046 | ₩60,703 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,393 | ₩61,829 | ₩60,864 | ₩61,815 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,716 | ₩63,349 | ₩60,716 | ₩63,289 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,430 | ₩60,019 | ₩59,296 | ₩59,872 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,234 | ₩60,649 | ₩59,175 | ₩59,805 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,355 | ₩61,279 | ₩60,174 | ₩61,051 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,360 | ₩61,829 | ₩59,591 | ₩60,019 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,440 | ₩62,592 | ₩61,152 | ₩61,869 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,448 | ₩60,877 | ₩60,167 | ₩60,783 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,850 | ₩61,594 | ₩60,435 | ₩61,132 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,165 | ₩61,909 | ₩60,281 | ₩60,984 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,725 | ₩60,288 | ₩59,028 | ₩59,671 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,664 | ₩56,468 | ₩55,075 | ₩56,281 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,278 | ₩53,601 | ₩50,164 | ₩52,958 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,541 | ₩50,345 | ₩49,527 | ₩50,010 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,072 | ₩49,996 | ₩49,072 | ₩49,768 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,522 | ₩48,897 | ₩48,352 | ₩48,676 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,152 | ₩49,487 | ₩48,656 | ₩49,018 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,447 | ₩49,547 | ₩48,952 | ₩49,058 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,675 | ₩49,675 | ₩48,897 | ₩49,152 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,251 | ₩50,251 | ₩49,326 | ₩49,500 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,412 | ₩50,559 | ₩49,916 | ₩50,291 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,715 | ₩50,264 | ₩49,648 | ₩49,889 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,634 | ₩50,264 | ₩49,433 | ₩50,197 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,460 | ₩49,835 | ₩49,226 | ₩49,728 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,509 | ₩49,581 | ₩48,509 | ₩49,433 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,380 | ₩49,380 | ₩48,281 | ₩48,683 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,144 | ₩50,412 | ₩50,003 | ₩50,117 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,621 | ₩50,010 | ₩49,165 | ₩49,165 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,924 | ₩49,581 | ₩48,576 | ₩49,433 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,211 | ₩50,840 | ₩49,889 | ₩50,237 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,795 | ₩49,822 | ₩49,326 | ₩49,701 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,318 | ₩50,438 | ₩50,036 | ₩50,157 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,747 | ₩51,283 | ₩50,747 | ₩51,028 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,430 | ₩51,819 | ₩51,149 | ₩51,443 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,936 | ₩50,894 | ₩49,668 | ₩50,425 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,589 | ₩49,815 | ₩48,375 | ₩49,675 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,728 | ₩50,117 | ₩49,528 | ₩49,755 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,559 | ₩50,659 | ₩50,103 | ₩50,264 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,460 | ₩50,224 | ₩49,192 | ₩49,969 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,348 | ₩48,616 | ₩47,812 | ₩48,160 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,688 | ₩50,077 | ₩49,346 | ₩49,487 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,495 | ₩49,112 | ₩48,442 | ₩48,924 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,839 | ₩48,268 | ₩47,598 | ₩48,160 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,830 | ₩49,675 | ₩48,469 | ₩49,420 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,517 | ₩49,460 | ₩47,477 | ₩49,340 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,718 | ₩48,120 | ₩47,423 | ₩47,598 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,453 | ₩46,725 | ₩45,413 | ₩46,432 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,239 | ₩45,775 | ₩44,984 | ₩45,440 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,365 | ₩46,928 | ₩45,628 | ₩46,740 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,507 | ₩46,780 | ₩45,507 | ₩46,177 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,289 | ₩47,289 | ₩44,891 | ₩45,842 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,799 | ₩48,013 | ₩45,721 | ₩46,324 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩47,973 | ₩48,589 | ₩47,933 | ₩48,254 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,304 | ₩50,747 | ₩49,743 | ₩49,862 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,768 | ₩49,775 | ₩48,227 | ₩48,750 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,211 | ₩51,336 | ₩49,608 | ₩49,728 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,095 | ₩51,256 | ₩50,626 | ₩50,827 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,711 | ₩52,073 | ₩51,376 | ₩51,577 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩49,045 | ₩49,768 | ₩48,817 | ₩49,246 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,562 | ₩49,393 | ₩48,214 | ₩49,232 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,598 | ₩48,629 | ₩47,598 | ₩47,933 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,227 | ₩48,388 | ₩47,021 | ₩48,080 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,219 | ₩49,728 | ₩49,018 | ₩49,085 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,093 | ₩48,174 | ₩45,795 | ₩46,686 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,951 | ₩49,916 | ₩48,696 | ₩49,192 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,685 | ₩51,939 | ₩50,492 | ₩50,613 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,373 | ₩53,400 | ₩51,390 | ₩52,033 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,504 | ₩55,664 | ₩54,646 | ₩55,329 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,549 | ₩57,514 | ₩56,147 | ₩56,844 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,589 | ₩57,031 | ₩56,147 | ₩56,803 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,103 | ₩58,371 | ₩57,755 | ₩58,050 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,443 | ₩60,448 | ₩58,599 | ₩58,773 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,818 | ₩59,832 | ₩58,572 | ₩58,693 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,778 | ₩60,368 | ₩59,336 | ₩60,140 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,792 | ₩60,261 | ₩59,497 | ₩60,100 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,215 | ₩59,631 | ₩58,947 | ₩59,416 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,832 | ₩59,832 | ₩58,827 | ₩59,483 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩61,949 | ₩61,949 | ₩60,857 | ₩61,239 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,869 | ₩63,591 | ₩61,695 | ₩63,048 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩61,949 | ₩62,003 | ₩60,984 | ₩61,614 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,458 | ₩62,606 | ₩61,815 | ₩62,566 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,780 | ₩63,611 | ₩62,298 | ₩63,490 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,654 | ₩62,257 | ₩61,561 | ₩62,070 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,726 | ₩62,726 | ₩61,574 | ₩62,097 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,504 | ₩63,544 | ₩62,827 | ₩63,102 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,128 | ₩63,289 | ₩62,713 | ₩63,249 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,145 | ₩62,525 | ₩60,837 | ₩62,043 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,663 | ₩61,159 | ₩60,562 | ₩60,716 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩58,961 | ₩59,390 | ₩58,934 | ₩59,162 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,584 | ₩59,584 | ₩58,023 | ₩58,452 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩59,001 | ₩59,175 | ₩58,586 | ₩59,122 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,220 | ₩60,582 | ₩59,229 | ₩59,550 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,569 | ₩60,663 | ₩59,993 | ₩60,140 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,153 | ₩60,944 | ₩59,631 | ₩60,220 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,837 | ₩61,547 | ₩60,663 | ₩61,105 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,840 | ₩59,396 | ₩57,949 | ₩58,130 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,264 | ₩59,215 | ₩57,983 | ₩59,148 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,390 | ₩60,730 | ₩59,068 | ₩60,064 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,076 | ₩58,425 | ₩56,696 | ₩58,411 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,688 | ₩58,331 | ₩57,031 | ₩58,157 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,782 | ₩58,988 | ₩57,313 | ₩57,567 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,182 | ₩56,937 | ₩54,914 | ₩56,857 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩56,013 | ₩56,844 | ₩55,731 | ₩56,830 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,115 | ₩56,214 | ₩54,702 | ₩55,892 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,133 | ₩56,133 | ₩54,820 | ₩55,289 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩53,065 | ₩53,494 | ₩52,448 | ₩53,453 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,802 | ₩54,438 | ₩53,601 | ₩54,030 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,216 | ₩52,221 | ₩50,921 | ₩51,926 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,132 | ₩53,587 | ₩52,636 | ₩52,824 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,738 | ₩53,105 | ₩51,524 | ₩52,515 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,529 | ₩52,664 | ₩51,323 | ₩51,537 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,671 | ₩51,671 | ₩50,764 | ₩51,122 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,601 | ₩54,083 | ₩52,770 | ₩53,078 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,611 | ₩55,611 | ₩54,780 | ₩54,914 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,740 | ₩54,740 | ₩53,373 | ₩53,695 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,847 | ₩55,544 | ₩54,358 | ₩54,726 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,673 | ₩54,673 | ₩53,869 | ₩54,391 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,735 | ₩54,653 | ₩53,413 | ₩54,445 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,187 | ₩56,194 | ₩55,015 | ₩55,061 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,152 | ₩58,076 | ₩56,951 | ₩57,795 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,259 | ₩57,715 | ₩56,643 | ₩57,339 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,656 | ₩57,339 | ₩54,927 | ₩55,195 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,311 | ₩54,673 | ₩53,775 | ₩54,592 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,405 | ₩55,289 | ₩54,003 | ₩54,767 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩54,954 | ₩55,591 | ₩53,762 | ₩54,311 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,266 | ₩53,855 | ₩52,958 | ₩53,507 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,467 | ₩53,534 | ₩52,475 | ₩52,743 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,254 | ₩56,401 | ₩54,740 | ₩55,222 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,584 | ₩57,393 | ₩55,276 | ₩56,669 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩52,020 | ₩53,440 | ₩51,376 | ₩52,864 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,787 | ₩54,351 | ₩50,787 | ₩53,587 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,269 | ₩51,383 | ₩50,465 | ₩50,840 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,810 | ₩52,891 | ₩51,591 | ₩52,234 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,564 | ₩53,869 | ₩51,309 | ₩53,628 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,790 | ₩50,103 | ₩48,656 | ₩49,969 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,229 | ₩51,242 | ₩49,527 | ₩49,929 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,886 | ₩52,730 | ₩51,604 | ₩52,475 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,122 | ₩52,046 | ₩50,827 | ₩52,006 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩51,966 | ₩52,931 | ₩51,016 | ₩51,296 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,730 | ₩52,837 | ₩51,591 | ₩52,502 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,167 | ₩53,815 | ₩51,805 | ₩53,306 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,623 | ₩52,844 | ₩50,465 | ₩50,613 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,730 | ₩52,824 | ₩50,921 | ₩52,341 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,628 | ₩54,215 | ₩52,609 | ₩53,293 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,480 | ₩55,122 | ₩53,098 | ₩54,847 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩51,966 | ₩55,437 | ₩51,966 | ₩54,257 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,217 | ₩54,793 | ₩48,241 | ₩49,313 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,237 | ₩58,599 | ₩55,852 | ₩56,837 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,757 | ₩60,757 | ₩56,468 | ₩59,215 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,448 | ₩61,480 | ₩60,140 | ₩60,435 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,174 | ₩65,514 | ₩63,403 | ₩64,951 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩67,966 | ₩67,986 | ₩64,442 | ₩65,098 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,627 | ₩70,056 | ₩68,893 | ₩68,957 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,328 | ₩69,279 | ₩67,564 | ₩69,239 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,859 | ₩68,823 | ₩67,430 | ₩67,832 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,400 | ₩70,579 | ₩68,569 | ₩69,333 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,319 | ₩69,654 | ₩68,542 | ₩69,266 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,306 | ₩70,083 | ₩67,537 | ₩69,882 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,431 | ₩70,753 | ₩69,091 | ₩69,426 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,277 | ₩74,304 | ₩73,058 | ₩74,050 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩75,068 | ₩75,182 | ₩73,728 | ₩73,822 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,130 | ₩75,832 | ₩74,094 | ₩75,758 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,584 | ₩73,286 | ₩71,477 | ₩73,259 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,882 | ₩71,570 | ₩69,815 | ₩70,887 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,163 | ₩71,249 | ₩69,587 | ₩69,922 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,346 | ₩70,807 | ₩69,132 | ₩70,431 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,833 | ₩71,316 | ₩70,244 | ₩70,445 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,165 | ₩73,165 | ₩70,713 | ₩71,691 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,879 | ₩73,460 | ₩71,624 | ₩73,018 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,931 | ₩70,592 | ₩68,562 | ₩69,560 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩68,944 | ₩68,944 | ₩67,524 | ₩67,805 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,234 | ₩69,306 | ₩68,046 | ₩68,073 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,805 | ₩68,220 | ₩67,403 | ₩67,470 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,931 | ₩69,028 | ₩67,175 | ₩67,805 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,537 | ₩67,952 | ₩66,921 | ₩67,631 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩67,952 | ₩68,421 | ₩67,108 | ₩67,926 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,748 | ₩70,056 | ₩68,140 | ₩68,448 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,194 | ₩69,292 | ₩67,309 | ₩68,247 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,582 | ₩69,212 | ₩65,460 | ₩65,607 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩67,979 | ₩70,043 | ₩66,143 | ₩66,572 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,349 | ₩68,301 | ₩67,349 | ₩67,926 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,346 | ₩69,641 | ₩65,996 | ₩66,492 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,490 | ₩71,865 | ₩69,413 | ₩69,936 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩69,936 | ₩71,209 | ₩69,279 | ₩71,209 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,329 | ₩73,245 | ₩71,097 | ₩71,758 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩70,016 | ₩73,406 | ₩69,855 | ₩72,240 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,833 | ₩71,142 | ₩69,507 | ₩70,431 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,177 | ₩70,874 | ₩68,368 | ₩69,279 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩71,999 | ₩72,307 | ₩70,539 | ₩71,758 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,758 | ₩72,642 | ₩71,209 | ₩72,120 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,823 | ₩71,570 | ₩68,649 | ₩70,646 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,854 | ₩67,189 | ₩65,018 | ₩66,331 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,120 | ₩72,147 | ₩70,016 | ₩70,311 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,778 | ₩70,096 | ₩67,202 | ₩69,708 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,631 | ₩68,274 | ₩66,760 | ₩67,738 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,653 | ₩69,185 | ₩66,117 | ₩69,105 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,897 | ₩66,311 | ₩63,879 | ₩65,581 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,820 | ₩70,927 | ₩66,632 | ₩66,947 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,606 | ₩71,597 | ₩68,616 | ₩69,359 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩71,075 | ₩72,736 | ₩70,572 | ₩71,972 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩72,937 | ₩74,358 | ₩70,673 | ₩71,222 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,916 | ₩75,524 | ₩72,971 | ₩73,085 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,383 | ₩80,133 | ₩75,859 | ₩76,006 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,232 | ₩81,299 | ₩78,204 | ₩78,713 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩81,018 | ₩81,078 | ₩79,611 | ₩79,718 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,371 | ₩82,438 | ₩81,192 | ₩82,237 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,714 | ₩80,535 | ₩77,185 | ₩80,428 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,785 | ₩79,785 | ₩77,798 | ₩78,257 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,584 | ₩81,125 | ₩79,249 | ₩80,522 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,482 | ₩81,232 | ₩77,172 | ₩78,083 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,416 | ₩83,832 | ₩81,697 | ₩82,693 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,279 | ₩86,083 | ₩84,260 | ₩85,091 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,153 | ₩84,180 | ₩82,451 | ₩82,559 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,147 | ₩88,147 | ₩84,830 | ₩85,801 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,286 | ₩90,036 | ₩88,039 | ₩88,200 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,353 | ₩89,804 | ₩88,808 | ₩89,205 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,378 | ₩86,378 | ₩85,158 | ₩85,828 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,716 | ₩86,337 | ₩84,381 | ₩85,520 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩83,952 | ₩84,622 | ₩83,363 | ₩83,604 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,394 | ₩88,495 | ₩83,982 | ₩86,820 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,882 | ₩86,672 | ₩85,265 | ₩86,016 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,875 | ₩83,389 | ₩81,138 | ₩82,585 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,177 | ₩86,445 | ₩83,403 | ₩83,925 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,512 | ₩87,088 | ₩85,426 | ₩86,324 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩86,002 | ₩88,133 | ₩85,279 | ₩87,369 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,763 | ₩89,976 | ₩88,334 | ₩89,915 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,739 | ₩95,115 | ₩89,969 | ₩90,411 | -4.57% | 50.6만 |
|---|