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 | ₩64,151 | ₩64,419 | ₩63,681 | ₩63,688 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,681 | ₩64,030 | ₩62,287 | ₩63,226 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,459 | ₩64,740 | ₩64,124 | ₩64,566 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,644 | ₩67,126 | ₩66,188 | ₩66,309 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,617 | ₩67,126 | ₩65,893 | ₩66,416 | -0.30% | 5.4만 |
| 2026.10.02 | ₩67,046 | ₩67,515 | ₩64,955 | ₩65,277 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,566 | ₩66,000 | ₩64,566 | ₩65,571 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,933 | ₩66,228 | ₩64,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,727 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,344 | ₩65,344 | ₩64,204 | ₩64,740 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,754 | ₩65,209 | ₩64,151 | ₩64,580 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩65,089 | ₩65,129 | ₩64,419 | ₩65,062 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,901 | ₩65,752 | ₩64,781 | ₩65,384 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,215 | ₩66,523 | ₩64,727 | ₩65,437 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,402 | ₩67,113 | ₩66,201 | ₩66,778 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,772 | ₩67,274 | ₩65,665 | ₩66,965 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,465 | ₩63,011 | ₩60,465 | ₩62,891 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,916 | ₩59,580 | ₩58,802 | ₩59,231 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,575 | ₩59,205 | ₩58,172 | ₩58,829 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,566 | ₩59,848 | ₩58,065 | ₩58,963 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,237 | ₩61,443 | ₩60,237 | ₩61,188 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩60,022 | ₩61,805 | ₩59,526 | ₩59,861 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,566 | ₩59,982 | ₩59,459 | ₩59,687 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,657 | ₩61,657 | ₩60,471 | ₩60,545 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,652 | ₩61,148 | ₩60,062 | ₩60,719 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,410 | ₩61,845 | ₩60,880 | ₩61,832 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,733 | ₩63,366 | ₩60,733 | ₩63,306 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,446 | ₩60,036 | ₩59,312 | ₩59,888 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,250 | ₩60,666 | ₩59,191 | ₩59,821 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,371 | ₩61,296 | ₩60,190 | ₩61,068 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,376 | ₩61,845 | ₩59,607 | ₩60,036 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,456 | ₩62,609 | ₩61,168 | ₩61,885 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,465 | ₩60,893 | ₩60,183 | ₩60,800 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,867 | ₩61,611 | ₩60,451 | ₩61,148 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,182 | ₩61,926 | ₩60,297 | ₩61,001 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,741 | ₩60,304 | ₩59,044 | ₩59,687 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,679 | ₩56,484 | ₩55,090 | ₩56,296 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,291 | ₩53,615 | ₩50,177 | ₩52,972 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,554 | ₩50,358 | ₩49,540 | ₩50,023 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,085 | ₩50,010 | ₩49,085 | ₩49,782 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,535 | ₩48,910 | ₩48,365 | ₩48,689 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,165 | ₩49,500 | ₩48,669 | ₩49,031 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,460 | ₩49,561 | ₩48,965 | ₩49,071 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,688 | ₩49,688 | ₩48,910 | ₩49,165 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,264 | ₩50,264 | ₩49,339 | ₩49,514 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,425 | ₩50,573 | ₩49,929 | ₩50,304 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,728 | ₩50,278 | ₩49,661 | ₩49,902 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,648 | ₩50,278 | ₩49,447 | ₩50,211 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,473 | ₩49,849 | ₩49,239 | ₩49,742 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,522 | ₩49,594 | ₩48,522 | ₩49,447 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,393 | ₩49,393 | ₩48,294 | ₩48,696 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,157 | ₩50,425 | ₩50,016 | ₩50,130 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,634 | ₩50,023 | ₩49,179 | ₩49,179 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,937 | ₩49,594 | ₩48,589 | ₩49,447 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,224 | ₩50,854 | ₩49,902 | ₩50,251 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,809 | ₩49,835 | ₩49,339 | ₩49,715 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,331 | ₩50,452 | ₩50,050 | ₩50,170 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,760 | ₩51,296 | ₩50,760 | ₩51,042 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,444 | ₩51,832 | ₩51,162 | ₩51,457 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,949 | ₩50,908 | ₩49,681 | ₩50,439 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,602 | ₩49,829 | ₩48,388 | ₩49,688 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,742 | ₩50,130 | ₩49,542 | ₩49,768 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,573 | ₩50,673 | ₩50,117 | ₩50,278 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,473 | ₩50,237 | ₩49,205 | ₩49,983 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,361 | ₩48,629 | ₩47,825 | ₩48,173 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,701 | ₩50,090 | ₩49,359 | ₩49,500 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,508 | ₩49,125 | ₩48,455 | ₩48,937 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,852 | ₩48,280 | ₩47,610 | ₩48,173 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,843 | ₩49,688 | ₩48,482 | ₩49,433 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,530 | ₩49,473 | ₩47,490 | ₩49,353 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,731 | ₩48,133 | ₩47,436 | ₩47,610 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,466 | ₩46,738 | ₩45,425 | ₩46,444 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,251 | ₩45,787 | ₩44,997 | ₩45,452 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,377 | ₩46,940 | ₩45,640 | ₩46,752 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,519 | ₩46,793 | ₩45,519 | ₩46,189 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,302 | ₩47,302 | ₩44,903 | ₩45,854 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,811 | ₩48,026 | ₩45,734 | ₩46,337 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩47,986 | ₩48,602 | ₩47,945 | ₩48,267 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,318 | ₩50,760 | ₩49,756 | ₩49,876 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,782 | ₩49,788 | ₩48,240 | ₩48,763 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,224 | ₩51,350 | ₩49,621 | ₩49,742 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,109 | ₩51,270 | ₩50,640 | ₩50,841 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,725 | ₩52,087 | ₩51,390 | ₩51,591 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩49,058 | ₩49,782 | ₩48,830 | ₩49,259 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,575 | ₩49,406 | ₩48,227 | ₩49,246 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,610 | ₩48,642 | ₩47,610 | ₩47,945 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,240 | ₩48,401 | ₩47,034 | ₩48,093 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,232 | ₩49,742 | ₩49,031 | ₩49,098 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,106 | ₩48,187 | ₩45,807 | ₩46,699 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,964 | ₩49,929 | ₩48,709 | ₩49,205 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,698 | ₩51,953 | ₩50,506 | ₩50,626 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,387 | ₩53,414 | ₩51,404 | ₩52,047 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,519 | ₩55,679 | ₩54,661 | ₩55,344 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,564 | ₩57,529 | ₩56,162 | ₩56,859 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,604 | ₩57,047 | ₩56,162 | ₩56,819 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,119 | ₩58,387 | ₩57,770 | ₩58,065 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,459 | ₩60,465 | ₩58,615 | ₩58,789 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,835 | ₩59,848 | ₩58,588 | ₩58,709 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,794 | ₩60,384 | ₩59,352 | ₩60,156 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,808 | ₩60,277 | ₩59,513 | ₩60,116 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,231 | ₩59,647 | ₩58,963 | ₩59,432 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,848 | ₩59,848 | ₩58,843 | ₩59,499 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩61,966 | ₩61,966 | ₩60,873 | ₩61,255 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,885 | ₩63,608 | ₩61,711 | ₩63,065 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩61,966 | ₩62,019 | ₩61,001 | ₩61,631 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,475 | ₩62,623 | ₩61,832 | ₩62,582 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,797 | ₩63,628 | ₩62,314 | ₩63,507 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,671 | ₩62,274 | ₩61,577 | ₩62,086 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,743 | ₩62,743 | ₩61,590 | ₩62,113 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,521 | ₩63,561 | ₩62,844 | ₩63,118 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,145 | ₩63,306 | ₩62,730 | ₩63,266 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,162 | ₩62,542 | ₩60,853 | ₩62,060 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,679 | ₩61,175 | ₩60,578 | ₩60,733 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩58,977 | ₩59,406 | ₩58,950 | ₩59,178 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,600 | ₩59,600 | ₩58,038 | ₩58,467 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩59,017 | ₩59,191 | ₩58,601 | ₩59,138 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,237 | ₩60,599 | ₩59,245 | ₩59,566 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,585 | ₩60,679 | ₩60,009 | ₩60,156 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,170 | ₩60,960 | ₩59,647 | ₩60,237 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,853 | ₩61,564 | ₩60,679 | ₩61,121 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,856 | ₩59,412 | ₩57,965 | ₩58,146 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,280 | ₩59,231 | ₩57,998 | ₩59,164 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,406 | ₩60,746 | ₩59,084 | ₩60,080 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,092 | ₩58,441 | ₩56,711 | ₩58,427 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,703 | ₩58,347 | ₩57,047 | ₩58,172 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,797 | ₩59,004 | ₩57,328 | ₩57,583 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,197 | ₩56,953 | ₩54,929 | ₩56,872 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩56,028 | ₩56,859 | ₩55,746 | ₩56,846 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,130 | ₩56,229 | ₩54,717 | ₩55,907 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,149 | ₩56,149 | ₩54,835 | ₩55,304 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩53,079 | ₩53,508 | ₩52,462 | ₩53,468 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,816 | ₩54,453 | ₩53,615 | ₩54,044 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,229 | ₩52,235 | ₩50,934 | ₩51,940 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,146 | ₩53,602 | ₩52,650 | ₩52,838 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,752 | ₩53,119 | ₩51,538 | ₩52,529 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,543 | ₩52,678 | ₩51,337 | ₩51,551 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,685 | ₩51,685 | ₩50,778 | ₩51,135 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,615 | ₩54,098 | ₩52,784 | ₩53,092 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,626 | ₩55,626 | ₩54,795 | ₩54,929 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,755 | ₩54,755 | ₩53,387 | ₩53,709 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,862 | ₩55,559 | ₩54,373 | ₩54,741 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,688 | ₩54,688 | ₩53,883 | ₩54,406 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,749 | ₩54,667 | ₩53,428 | ₩54,460 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,202 | ₩56,209 | ₩55,029 | ₩55,076 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,167 | ₩58,092 | ₩56,966 | ₩57,811 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,274 | ₩57,730 | ₩56,658 | ₩57,355 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,671 | ₩57,355 | ₩54,942 | ₩55,210 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,326 | ₩54,688 | ₩53,789 | ₩54,607 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,419 | ₩55,304 | ₩54,017 | ₩54,781 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩54,969 | ₩55,606 | ₩53,776 | ₩54,326 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,280 | ₩53,870 | ₩52,972 | ₩53,521 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,481 | ₩53,548 | ₩52,489 | ₩52,757 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,269 | ₩56,417 | ₩54,755 | ₩55,237 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,599 | ₩57,408 | ₩55,291 | ₩56,685 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩52,034 | ₩53,454 | ₩51,390 | ₩52,878 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,800 | ₩54,366 | ₩50,800 | ₩53,602 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,283 | ₩51,397 | ₩50,479 | ₩50,854 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,824 | ₩52,905 | ₩51,605 | ₩52,248 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,578 | ₩53,883 | ₩51,323 | ₩53,642 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,803 | ₩50,117 | ₩48,669 | ₩49,983 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,243 | ₩51,256 | ₩49,540 | ₩49,943 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,900 | ₩52,744 | ₩51,618 | ₩52,489 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,135 | ₩52,060 | ₩50,841 | ₩52,020 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩51,980 | ₩52,945 | ₩51,030 | ₩51,310 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,744 | ₩52,851 | ₩51,605 | ₩52,516 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,181 | ₩53,830 | ₩51,819 | ₩53,320 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,637 | ₩52,858 | ₩50,479 | ₩50,626 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,744 | ₩52,838 | ₩50,934 | ₩52,355 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,642 | ₩54,229 | ₩52,623 | ₩53,307 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,495 | ₩55,137 | ₩53,113 | ₩54,862 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩51,980 | ₩55,452 | ₩51,980 | ₩54,272 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,232 | ₩54,808 | ₩48,254 | ₩49,326 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,253 | ₩58,615 | ₩55,867 | ₩56,852 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,773 | ₩60,773 | ₩56,484 | ₩59,231 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,465 | ₩61,497 | ₩60,156 | ₩60,451 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,191 | ₩65,531 | ₩63,420 | ₩64,968 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩67,984 | ₩68,004 | ₩64,459 | ₩65,116 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,646 | ₩70,075 | ₩68,912 | ₩68,976 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,346 | ₩69,298 | ₩67,582 | ₩69,257 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,877 | ₩68,842 | ₩67,448 | ₩67,850 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,418 | ₩70,598 | ₩68,587 | ₩69,351 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,338 | ₩69,673 | ₩68,560 | ₩69,284 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,324 | ₩70,102 | ₩67,555 | ₩69,901 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,450 | ₩70,772 | ₩69,110 | ₩69,445 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,297 | ₩74,324 | ₩73,078 | ₩74,069 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩75,088 | ₩75,202 | ₩73,748 | ₩73,842 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,150 | ₩75,852 | ₩74,114 | ₩75,778 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,603 | ₩73,305 | ₩71,496 | ₩73,279 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,901 | ₩71,590 | ₩69,834 | ₩70,906 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,182 | ₩71,268 | ₩69,606 | ₩69,941 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,365 | ₩70,826 | ₩69,150 | ₩70,450 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,852 | ₩71,335 | ₩70,263 | ₩70,464 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,185 | ₩73,185 | ₩70,732 | ₩71,710 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,898 | ₩73,480 | ₩71,643 | ₩73,037 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,949 | ₩70,611 | ₩68,581 | ₩69,579 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩68,963 | ₩68,963 | ₩67,542 | ₩67,823 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,252 | ₩69,324 | ₩68,064 | ₩68,091 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,823 | ₩68,239 | ₩67,421 | ₩67,488 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,949 | ₩69,047 | ₩67,193 | ₩67,823 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,555 | ₩67,971 | ₩66,939 | ₩67,649 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩67,971 | ₩68,440 | ₩67,126 | ₩67,944 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,767 | ₩70,075 | ₩68,158 | ₩68,467 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,212 | ₩69,311 | ₩67,327 | ₩68,266 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,601 | ₩69,231 | ₩65,478 | ₩65,625 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩67,997 | ₩70,062 | ₩66,161 | ₩66,590 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,367 | ₩68,319 | ₩67,367 | ₩67,944 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,365 | ₩69,660 | ₩66,014 | ₩66,510 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,509 | ₩71,885 | ₩69,432 | ₩69,954 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩69,954 | ₩71,228 | ₩69,298 | ₩71,228 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,348 | ₩73,265 | ₩71,117 | ₩71,777 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩70,035 | ₩73,426 | ₩69,874 | ₩72,260 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,852 | ₩71,161 | ₩69,526 | ₩70,450 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,196 | ₩70,893 | ₩68,386 | ₩69,298 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩72,019 | ₩72,327 | ₩70,558 | ₩71,777 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,777 | ₩72,662 | ₩71,228 | ₩72,139 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,842 | ₩71,590 | ₩68,668 | ₩70,665 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,872 | ₩67,207 | ₩65,035 | ₩66,349 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,139 | ₩72,166 | ₩70,035 | ₩70,330 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,796 | ₩70,115 | ₩67,220 | ₩69,727 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,649 | ₩68,292 | ₩66,778 | ₩67,756 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,671 | ₩69,204 | ₩66,134 | ₩69,123 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,915 | ₩66,329 | ₩63,896 | ₩65,598 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,839 | ₩70,946 | ₩66,650 | ₩66,965 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,625 | ₩71,617 | ₩68,634 | ₩69,378 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩71,094 | ₩72,756 | ₩70,591 | ₩71,992 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩72,957 | ₩74,378 | ₩70,692 | ₩71,241 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,935 | ₩75,544 | ₩72,990 | ₩73,104 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,404 | ₩80,155 | ₩75,879 | ₩76,026 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,254 | ₩81,321 | ₩78,225 | ₩78,734 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩81,039 | ₩81,100 | ₩79,632 | ₩79,739 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,393 | ₩82,460 | ₩81,214 | ₩82,259 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,735 | ₩80,557 | ₩77,206 | ₩80,450 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,806 | ₩79,806 | ₩77,818 | ₩78,278 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,605 | ₩81,147 | ₩79,270 | ₩80,543 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,503 | ₩81,254 | ₩77,192 | ₩78,104 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,439 | ₩83,854 | ₩81,719 | ₩82,715 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,302 | ₩86,106 | ₩84,283 | ₩85,114 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,176 | ₩84,203 | ₩82,474 | ₩82,581 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,170 | ₩88,170 | ₩84,853 | ₩85,825 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,310 | ₩90,060 | ₩88,063 | ₩88,224 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,377 | ₩89,828 | ₩88,832 | ₩89,229 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,401 | ₩86,401 | ₩85,181 | ₩85,851 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,739 | ₩86,361 | ₩84,404 | ₩85,543 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩83,975 | ₩84,645 | ₩83,385 | ₩83,626 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,417 | ₩88,519 | ₩84,004 | ₩86,843 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,905 | ₩86,696 | ₩85,288 | ₩86,039 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,897 | ₩83,412 | ₩81,160 | ₩82,608 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,200 | ₩86,468 | ₩83,425 | ₩83,948 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,535 | ₩87,111 | ₩85,449 | ₩86,347 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩86,026 | ₩88,157 | ₩85,302 | ₩87,393 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,787 | ₩90,000 | ₩88,358 | ₩89,939 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,765 | ₩95,140 | ₩89,993 | ₩90,435 | -4.57% | 50.6만 |
|---|