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 | ₩64,207 | ₩64,475 | ₩63,737 | ₩63,744 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,737 | ₩64,086 | ₩62,342 | ₩63,281 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,515 | ₩64,797 | ₩64,180 | ₩64,622 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,702 | ₩67,185 | ₩66,246 | ₩66,366 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,675 | ₩67,185 | ₩65,951 | ₩66,474 | -0.30% | 5.4만 |
| 2026.10.02 | ₩67,104 | ₩67,574 | ₩65,012 | ₩65,333 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,622 | ₩66,058 | ₩64,622 | ₩65,629 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,991 | ₩66,286 | ₩64,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,783 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,401 | ₩65,401 | ₩64,260 | ₩64,797 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,810 | ₩65,266 | ₩64,207 | ₩64,636 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩65,146 | ₩65,186 | ₩64,475 | ₩65,119 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,958 | ₩65,810 | ₩64,837 | ₩65,441 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,273 | ₩66,581 | ₩64,783 | ₩65,494 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,460 | ₩67,171 | ₩66,259 | ₩66,836 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,830 | ₩67,332 | ₩65,723 | ₩67,024 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,517 | ₩63,066 | ₩60,517 | ₩62,946 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,968 | ₩59,632 | ₩58,854 | ₩59,283 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,626 | ₩59,256 | ₩58,223 | ₩58,881 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,618 | ₩59,900 | ₩58,116 | ₩59,015 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,289 | ₩61,497 | ₩60,289 | ₩61,242 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩60,075 | ₩61,859 | ₩59,578 | ₩59,914 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,618 | ₩60,034 | ₩59,511 | ₩59,739 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,711 | ₩61,711 | ₩60,524 | ₩60,598 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,705 | ₩61,202 | ₩60,115 | ₩60,772 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,463 | ₩61,899 | ₩60,933 | ₩61,886 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,786 | ₩63,422 | ₩60,786 | ₩63,361 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,498 | ₩60,088 | ₩59,364 | ₩59,940 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,303 | ₩60,719 | ₩59,243 | ₩59,873 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,423 | ₩61,349 | ₩60,242 | ₩61,121 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,430 | ₩61,899 | ₩59,659 | ₩60,088 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,510 | ₩62,664 | ₩61,222 | ₩61,939 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,517 | ₩60,947 | ₩60,236 | ₩60,853 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,920 | ₩61,664 | ₩60,504 | ₩61,202 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,235 | ₩61,980 | ₩60,350 | ₩61,054 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,793 | ₩60,356 | ₩59,095 | ₩59,739 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,728 | ₩56,533 | ₩55,138 | ₩56,345 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,335 | ₩53,662 | ₩50,221 | ₩53,018 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,597 | ₩50,402 | ₩49,584 | ₩50,067 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,128 | ₩50,053 | ₩49,128 | ₩49,825 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,578 | ₩48,953 | ₩48,407 | ₩48,732 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,208 | ₩49,543 | ₩48,712 | ₩49,074 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,503 | ₩49,604 | ₩49,008 | ₩49,114 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,731 | ₩49,731 | ₩48,953 | ₩49,208 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,308 | ₩50,308 | ₩49,382 | ₩49,557 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,469 | ₩50,617 | ₩49,973 | ₩50,348 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,772 | ₩50,322 | ₩49,704 | ₩49,946 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,691 | ₩50,322 | ₩49,490 | ₩50,254 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,517 | ₩49,892 | ₩49,282 | ₩49,785 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,564 | ₩49,637 | ₩48,564 | ₩49,490 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,436 | ₩49,436 | ₩48,336 | ₩48,739 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,201 | ₩50,469 | ₩50,060 | ₩50,174 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,678 | ₩50,067 | ₩49,221 | ₩49,221 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,980 | ₩49,637 | ₩48,631 | ₩49,490 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,268 | ₩50,898 | ₩49,946 | ₩50,295 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,852 | ₩49,879 | ₩49,382 | ₩49,758 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,375 | ₩50,496 | ₩50,093 | ₩50,214 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,804 | ₩51,341 | ₩50,804 | ₩51,086 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,489 | ₩51,878 | ₩51,207 | ₩51,502 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,993 | ₩50,952 | ₩49,725 | ₩50,483 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,645 | ₩49,872 | ₩48,430 | ₩49,731 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,785 | ₩50,174 | ₩49,585 | ₩49,812 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,617 | ₩50,717 | ₩50,161 | ₩50,322 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,517 | ₩50,281 | ₩49,248 | ₩50,026 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,403 | ₩48,671 | ₩47,867 | ₩48,215 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,745 | ₩50,134 | ₩49,403 | ₩49,543 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,551 | ₩49,168 | ₩48,497 | ₩48,980 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,893 | ₩48,323 | ₩47,652 | ₩48,215 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,886 | ₩49,731 | ₩48,524 | ₩49,476 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,571 | ₩49,517 | ₩47,531 | ₩49,396 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,773 | ₩48,175 | ₩47,477 | ₩47,652 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,505 | ₩46,779 | ₩45,465 | ₩46,485 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,291 | ₩45,827 | ₩45,036 | ₩45,492 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,418 | ₩46,981 | ₩45,680 | ₩46,793 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,559 | ₩46,834 | ₩45,559 | ₩46,230 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,343 | ₩47,343 | ₩44,942 | ₩45,894 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,853 | ₩48,068 | ₩45,774 | ₩46,377 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩48,027 | ₩48,645 | ₩47,987 | ₩48,309 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,362 | ₩50,804 | ₩49,800 | ₩49,919 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,825 | ₩49,832 | ₩48,282 | ₩48,806 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,268 | ₩51,395 | ₩49,664 | ₩49,785 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,153 | ₩51,314 | ₩50,684 | ₩50,885 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,770 | ₩52,133 | ₩51,435 | ₩51,636 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩49,101 | ₩49,825 | ₩48,873 | ₩49,302 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,618 | ₩49,450 | ₩48,269 | ₩49,289 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,652 | ₩48,685 | ₩47,652 | ₩47,987 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,282 | ₩48,443 | ₩47,075 | ₩48,135 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,275 | ₩49,785 | ₩49,074 | ₩49,141 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,148 | ₩48,229 | ₩45,847 | ₩46,740 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩49,007 | ₩49,973 | ₩48,752 | ₩49,248 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,744 | ₩51,998 | ₩50,550 | ₩50,670 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,434 | ₩53,461 | ₩51,448 | ₩52,092 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,567 | ₩55,728 | ₩54,708 | ₩55,393 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,613 | ₩57,579 | ₩56,211 | ₩56,909 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,654 | ₩57,096 | ₩56,211 | ₩56,868 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,170 | ₩58,438 | ₩57,821 | ₩58,116 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,511 | ₩60,517 | ₩58,666 | ₩58,840 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,887 | ₩59,900 | ₩58,639 | ₩58,760 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,847 | ₩60,437 | ₩59,404 | ₩60,209 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,860 | ₩60,330 | ₩59,565 | ₩60,169 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,283 | ₩59,699 | ₩59,015 | ₩59,484 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,900 | ₩59,900 | ₩58,894 | ₩59,551 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩62,020 | ₩62,020 | ₩60,926 | ₩61,309 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,939 | ₩63,663 | ₩61,765 | ₩63,120 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩62,020 | ₩62,074 | ₩61,054 | ₩61,684 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,530 | ₩62,677 | ₩61,886 | ₩62,637 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,852 | ₩63,683 | ₩62,369 | ₩63,563 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,725 | ₩62,328 | ₩61,631 | ₩62,141 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,798 | ₩62,798 | ₩61,644 | ₩62,167 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,576 | ₩63,616 | ₩62,899 | ₩63,174 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,200 | ₩63,361 | ₩62,785 | ₩63,321 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,215 | ₩62,597 | ₩60,906 | ₩62,114 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,732 | ₩61,228 | ₩60,631 | ₩60,786 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩59,028 | ₩59,457 | ₩59,001 | ₩59,229 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,652 | ₩59,652 | ₩58,089 | ₩58,518 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩59,068 | ₩59,243 | ₩58,653 | ₩59,189 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,289 | ₩60,651 | ₩59,297 | ₩59,618 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,638 | ₩60,732 | ₩60,061 | ₩60,209 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,222 | ₩61,014 | ₩59,699 | ₩60,289 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,906 | ₩61,617 | ₩60,732 | ₩61,175 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,907 | ₩59,464 | ₩58,015 | ₩58,196 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,331 | ₩59,283 | ₩58,049 | ₩59,216 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,457 | ₩60,799 | ₩59,136 | ₩60,132 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,143 | ₩58,492 | ₩56,761 | ₩58,478 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,754 | ₩58,398 | ₩57,096 | ₩58,223 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,848 | ₩59,055 | ₩57,378 | ₩57,633 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,245 | ₩57,002 | ₩54,977 | ₩56,922 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩56,077 | ₩56,909 | ₩55,795 | ₩56,895 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,178 | ₩56,278 | ₩54,765 | ₩55,956 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,198 | ₩56,198 | ₩54,883 | ₩55,352 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩53,125 | ₩53,555 | ₩52,508 | ₩53,514 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,863 | ₩54,500 | ₩53,662 | ₩54,091 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,274 | ₩52,280 | ₩50,979 | ₩51,985 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,192 | ₩53,649 | ₩52,696 | ₩52,884 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,797 | ₩53,166 | ₩51,583 | ₩52,575 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,589 | ₩52,724 | ₩51,381 | ₩51,596 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,730 | ₩51,730 | ₩50,822 | ₩51,180 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,662 | ₩54,145 | ₩52,830 | ₩53,139 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,674 | ₩55,674 | ₩54,843 | ₩54,977 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,802 | ₩54,802 | ₩53,434 | ₩53,756 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,910 | ₩55,607 | ₩54,420 | ₩54,789 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,735 | ₩54,735 | ₩53,930 | ₩54,454 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,796 | ₩54,715 | ₩53,474 | ₩54,507 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,251 | ₩56,258 | ₩55,077 | ₩55,124 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,217 | ₩58,143 | ₩57,016 | ₩57,861 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,324 | ₩57,781 | ₩56,707 | ₩57,405 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,721 | ₩57,405 | ₩54,990 | ₩55,258 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,373 | ₩54,735 | ₩53,836 | ₩54,655 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,467 | ₩55,352 | ₩54,064 | ₩54,829 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩55,017 | ₩55,654 | ₩53,823 | ₩54,373 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,327 | ₩53,917 | ₩53,018 | ₩53,568 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,528 | ₩53,595 | ₩52,535 | ₩52,803 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,318 | ₩56,466 | ₩54,802 | ₩55,285 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,647 | ₩57,459 | ₩55,339 | ₩56,734 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩52,079 | ₩53,501 | ₩51,435 | ₩52,924 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,845 | ₩54,413 | ₩50,845 | ₩53,649 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,328 | ₩51,442 | ₩50,523 | ₩50,898 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,870 | ₩52,951 | ₩51,650 | ₩52,294 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,623 | ₩53,930 | ₩51,368 | ₩53,689 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,846 | ₩50,161 | ₩48,712 | ₩50,026 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,287 | ₩51,301 | ₩49,584 | ₩49,986 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,945 | ₩52,790 | ₩51,663 | ₩52,535 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,180 | ₩52,106 | ₩50,885 | ₩52,066 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩52,025 | ₩52,991 | ₩51,074 | ₩51,355 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,790 | ₩52,897 | ₩51,650 | ₩52,562 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,227 | ₩53,877 | ₩51,864 | ₩53,367 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,683 | ₩52,904 | ₩50,523 | ₩50,670 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,790 | ₩52,884 | ₩50,979 | ₩52,401 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,689 | ₩54,276 | ₩52,669 | ₩53,353 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,541 | ₩55,185 | ₩53,159 | ₩54,910 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩52,025 | ₩55,500 | ₩52,025 | ₩54,319 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,279 | ₩54,856 | ₩48,296 | ₩49,369 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,304 | ₩58,666 | ₩55,916 | ₩56,902 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,826 | ₩60,826 | ₩56,533 | ₩59,283 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,517 | ₩61,550 | ₩60,209 | ₩60,504 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,247 | ₩65,588 | ₩63,475 | ₩65,025 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩68,043 | ₩68,064 | ₩64,515 | ₩65,173 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,707 | ₩70,136 | ₩68,972 | ₩69,036 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,406 | ₩69,358 | ₩67,641 | ₩69,318 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,936 | ₩68,902 | ₩67,507 | ₩67,909 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,479 | ₩70,659 | ₩68,647 | ₩69,412 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,398 | ₩69,734 | ₩68,620 | ₩69,345 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,385 | ₩70,163 | ₩67,614 | ₩69,962 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,512 | ₩70,834 | ₩69,170 | ₩69,506 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,362 | ₩74,389 | ₩73,141 | ₩74,134 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩75,154 | ₩75,268 | ₩73,812 | ₩73,906 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,215 | ₩75,918 | ₩74,178 | ₩75,845 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,666 | ₩73,369 | ₩71,558 | ₩73,343 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,962 | ₩71,652 | ₩69,895 | ₩70,968 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,244 | ₩71,330 | ₩69,667 | ₩70,002 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,425 | ₩70,888 | ₩69,211 | ₩70,512 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,914 | ₩71,397 | ₩70,324 | ₩70,525 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,249 | ₩73,249 | ₩70,794 | ₩71,773 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,961 | ₩73,544 | ₩71,706 | ₩73,101 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩69,009 | ₩70,673 | ₩68,640 | ₩69,640 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩69,023 | ₩69,023 | ₩67,601 | ₩67,882 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,312 | ₩69,385 | ₩68,124 | ₩68,151 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,882 | ₩68,298 | ₩67,480 | ₩67,547 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩69,009 | ₩69,107 | ₩67,252 | ₩67,882 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,614 | ₩68,030 | ₩66,997 | ₩67,708 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩68,030 | ₩68,500 | ₩67,185 | ₩68,003 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,828 | ₩70,136 | ₩68,218 | ₩68,526 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,271 | ₩69,372 | ₩67,386 | ₩68,325 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,661 | ₩69,291 | ₩65,535 | ₩65,682 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩68,057 | ₩70,123 | ₩66,219 | ₩66,648 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,426 | ₩68,379 | ₩67,426 | ₩68,003 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,425 | ₩69,720 | ₩66,071 | ₩66,568 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,572 | ₩71,947 | ₩69,492 | ₩70,015 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩70,015 | ₩71,290 | ₩69,358 | ₩71,290 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,411 | ₩73,329 | ₩71,179 | ₩71,840 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩70,096 | ₩73,490 | ₩69,935 | ₩72,323 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,914 | ₩71,223 | ₩69,586 | ₩70,512 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,257 | ₩70,955 | ₩68,446 | ₩69,358 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩72,081 | ₩72,390 | ₩70,619 | ₩71,840 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,840 | ₩72,725 | ₩71,290 | ₩72,202 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,902 | ₩71,652 | ₩68,728 | ₩70,727 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,930 | ₩67,265 | ₩65,092 | ₩66,407 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,202 | ₩72,229 | ₩70,096 | ₩70,391 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,856 | ₩70,176 | ₩67,279 | ₩69,787 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,708 | ₩68,352 | ₩66,836 | ₩67,815 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,729 | ₩69,264 | ₩66,192 | ₩69,184 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,971 | ₩66,387 | ₩63,952 | ₩65,655 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,901 | ₩71,008 | ₩66,709 | ₩67,024 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,686 | ₩71,679 | ₩68,694 | ₩69,439 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩71,156 | ₩72,819 | ₩70,653 | ₩72,055 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩73,021 | ₩74,443 | ₩70,753 | ₩71,303 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩74,000 | ₩75,610 | ₩73,054 | ₩73,168 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,473 | ₩80,225 | ₩75,945 | ₩76,093 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,325 | ₩81,392 | ₩78,293 | ₩78,803 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩81,110 | ₩81,170 | ₩79,701 | ₩79,809 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,465 | ₩82,532 | ₩81,285 | ₩82,331 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,803 | ₩80,627 | ₩77,273 | ₩80,520 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,876 | ₩79,876 | ₩77,886 | ₩78,347 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,675 | ₩81,217 | ₩79,339 | ₩80,614 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,573 | ₩81,325 | ₩77,260 | ₩78,172 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,511 | ₩83,927 | ₩81,790 | ₩82,787 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,376 | ₩86,181 | ₩84,357 | ₩85,188 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,249 | ₩84,276 | ₩82,546 | ₩82,653 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,247 | ₩88,247 | ₩84,927 | ₩85,899 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,387 | ₩90,139 | ₩88,140 | ₩88,301 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,455 | ₩89,907 | ₩88,910 | ₩89,307 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,476 | ₩86,476 | ₩85,256 | ₩85,926 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,813 | ₩86,436 | ₩84,477 | ₩85,618 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩84,048 | ₩84,719 | ₩83,458 | ₩83,699 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,491 | ₩88,596 | ₩84,078 | ₩86,919 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,980 | ₩86,771 | ₩85,363 | ₩86,114 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,969 | ₩83,485 | ₩81,231 | ₩82,680 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,275 | ₩86,543 | ₩83,498 | ₩84,021 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,610 | ₩87,187 | ₩85,524 | ₩86,423 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩86,101 | ₩88,234 | ₩85,376 | ₩87,469 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,864 | ₩90,078 | ₩88,435 | ₩90,018 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,848 | ₩95,223 | ₩90,072 | ₩90,514 | -4.57% | 50.6만 |
|---|