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 | ₩64,055 | ₩64,323 | ₩63,586 | ₩63,593 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,586 | ₩63,934 | ₩62,195 | ₩63,131 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,363 | ₩64,644 | ₩64,028 | ₩64,470 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,544 | ₩67,026 | ₩66,089 | ₩66,210 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,517 | ₩67,026 | ₩65,795 | ₩66,317 | -0.30% | 5.4만 |
| 2026.10.02 | ₩66,946 | ₩67,414 | ₩64,858 | ₩65,179 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,470 | ₩65,902 | ₩64,470 | ₩65,474 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,835 | ₩66,129 | ₩64,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,630 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,246 | ₩65,246 | ₩64,108 | ₩64,644 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,657 | ₩65,112 | ₩64,055 | ₩64,483 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩64,992 | ₩65,032 | ₩64,323 | ₩64,965 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,804 | ₩65,654 | ₩64,684 | ₩65,286 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,116 | ₩66,424 | ₩64,630 | ₩65,340 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,303 | ₩67,013 | ₩66,103 | ₩66,678 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,674 | ₩67,173 | ₩65,567 | ₩66,865 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,374 | ₩62,917 | ₩60,374 | ₩62,797 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,828 | ₩59,491 | ₩58,715 | ₩59,143 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,487 | ₩59,116 | ₩58,086 | ₩58,741 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,478 | ₩59,759 | ₩57,979 | ₩58,875 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,147 | ₩61,351 | ₩60,147 | ₩61,097 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩59,933 | ₩61,713 | ₩59,437 | ₩59,772 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,478 | ₩59,893 | ₩59,371 | ₩59,598 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,565 | ₩61,565 | ₩60,381 | ₩60,455 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,562 | ₩61,057 | ₩59,973 | ₩60,629 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,318 | ₩61,753 | ₩60,789 | ₩61,739 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,642 | ₩63,272 | ₩60,642 | ₩63,212 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,357 | ₩59,946 | ₩59,223 | ₩59,799 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,160 | ₩60,575 | ₩59,103 | ₩59,732 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,281 | ₩61,204 | ₩60,100 | ₩60,977 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,284 | ₩61,753 | ₩59,518 | ₩59,946 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,365 | ₩62,516 | ₩61,077 | ₩61,793 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,374 | ₩60,803 | ₩60,093 | ₩60,709 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,776 | ₩61,519 | ₩60,361 | ₩61,057 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,090 | ₩61,833 | ₩60,207 | ₩60,910 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,652 | ₩60,214 | ₩58,956 | ₩59,598 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,596 | ₩56,399 | ₩55,007 | ₩56,212 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,216 | ₩53,535 | ₩50,102 | ₩52,893 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,480 | ₩50,283 | ₩49,467 | ₩49,948 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,011 | ₩49,935 | ₩49,011 | ₩49,707 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,463 | ₩48,837 | ₩48,293 | ₩48,617 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,092 | ₩49,426 | ₩48,597 | ₩48,958 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,386 | ₩49,487 | ₩48,892 | ₩48,998 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,614 | ₩49,614 | ₩48,837 | ₩49,092 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,189 | ₩50,189 | ₩49,266 | ₩49,440 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,350 | ₩50,497 | ₩49,855 | ₩50,229 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,654 | ₩50,203 | ₩49,587 | ₩49,828 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,574 | ₩50,203 | ₩49,373 | ₩50,136 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,400 | ₩49,774 | ₩49,165 | ₩49,667 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,449 | ₩49,520 | ₩48,449 | ₩49,373 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,319 | ₩49,319 | ₩48,222 | ₩48,623 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,082 | ₩50,350 | ₩49,942 | ₩50,055 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,560 | ₩49,948 | ₩49,105 | ₩49,105 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,864 | ₩49,520 | ₩48,516 | ₩49,373 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,149 | ₩50,778 | ₩49,828 | ₩50,176 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,734 | ₩49,761 | ₩49,266 | ₩49,641 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,256 | ₩50,377 | ₩49,975 | ₩50,096 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,684 | ₩51,220 | ₩50,684 | ₩50,966 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,367 | ₩51,755 | ₩51,086 | ₩51,380 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,875 | ₩50,832 | ₩49,607 | ₩50,363 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,530 | ₩49,754 | ₩48,316 | ₩49,614 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,667 | ₩50,055 | ₩49,468 | ₩49,694 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,497 | ₩50,597 | ₩50,042 | ₩50,203 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,400 | ₩50,162 | ₩49,132 | ₩49,908 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,289 | ₩48,556 | ₩47,753 | ₩48,101 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,627 | ₩50,015 | ₩49,286 | ₩49,426 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,436 | ₩49,052 | ₩48,382 | ₩48,864 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,780 | ₩48,208 | ₩47,539 | ₩48,101 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,771 | ₩49,614 | ₩48,409 | ₩49,359 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,459 | ₩49,400 | ₩47,419 | ₩49,279 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,660 | ₩48,061 | ₩47,365 | ₩47,539 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,398 | ₩46,668 | ₩45,358 | ₩46,375 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,184 | ₩45,719 | ₩44,929 | ₩45,384 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,308 | ₩46,870 | ₩45,572 | ₩46,683 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,451 | ₩46,723 | ₩45,451 | ₩46,121 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,231 | ₩47,231 | ₩44,836 | ₩45,786 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,740 | ₩47,954 | ₩45,666 | ₩46,268 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩47,914 | ₩48,530 | ₩47,874 | ₩48,195 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,243 | ₩50,684 | ₩49,682 | ₩49,801 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,707 | ₩49,714 | ₩48,168 | ₩48,690 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,149 | ₩51,273 | ₩49,547 | ₩49,667 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,032 | ₩51,193 | ₩50,564 | ₩50,765 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,648 | ₩52,009 | ₩51,313 | ₩51,514 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩48,985 | ₩49,707 | ₩48,757 | ₩49,185 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,503 | ₩49,333 | ₩48,155 | ₩49,172 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,539 | ₩48,570 | ₩47,539 | ₩47,874 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,168 | ₩48,329 | ₩46,964 | ₩48,021 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,159 | ₩49,667 | ₩48,958 | ₩49,025 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,034 | ₩48,115 | ₩45,739 | ₩46,629 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,891 | ₩49,855 | ₩48,637 | ₩49,132 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,621 | ₩51,876 | ₩50,430 | ₩50,551 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,308 | ₩53,334 | ₩51,327 | ₩51,969 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,436 | ₩55,596 | ₩54,579 | ₩55,262 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,480 | ₩57,443 | ₩56,078 | ₩56,774 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,520 | ₩56,961 | ₩56,078 | ₩56,734 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,032 | ₩58,300 | ₩57,684 | ₩57,979 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,371 | ₩60,374 | ₩58,527 | ₩58,701 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,745 | ₩59,759 | ₩58,501 | ₩58,621 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,705 | ₩60,294 | ₩59,263 | ₩60,066 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,719 | ₩60,187 | ₩59,424 | ₩60,026 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,143 | ₩59,558 | ₩58,875 | ₩59,344 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,759 | ₩59,759 | ₩58,755 | ₩59,411 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩61,873 | ₩61,873 | ₩60,783 | ₩61,164 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,793 | ₩63,513 | ₩61,619 | ₩62,971 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩61,873 | ₩61,927 | ₩60,910 | ₩61,539 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,382 | ₩62,529 | ₩61,739 | ₩62,489 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,703 | ₩63,533 | ₩62,221 | ₩63,412 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,579 | ₩62,181 | ₩61,485 | ₩61,994 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,650 | ₩62,650 | ₩61,499 | ₩62,021 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,426 | ₩63,466 | ₩62,750 | ₩63,024 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,051 | ₩63,212 | ₩62,636 | ₩63,172 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,070 | ₩62,449 | ₩60,762 | ₩61,967 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,588 | ₩61,084 | ₩60,488 | ₩60,642 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩58,889 | ₩59,317 | ₩58,862 | ₩59,089 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,511 | ₩59,511 | ₩57,952 | ₩58,380 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩58,929 | ₩59,103 | ₩58,514 | ₩59,049 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,147 | ₩60,508 | ₩59,156 | ₩59,478 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,495 | ₩60,588 | ₩59,919 | ₩60,066 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,080 | ₩60,870 | ₩59,558 | ₩60,147 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,762 | ₩61,472 | ₩60,588 | ₩61,030 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,768 | ₩59,324 | ₩57,878 | ₩58,059 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,193 | ₩59,143 | ₩57,912 | ₩59,076 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,317 | ₩60,655 | ₩58,996 | ₩59,990 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,005 | ₩58,353 | ₩56,627 | ₩58,340 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,617 | ₩58,260 | ₩56,961 | ₩58,086 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,711 | ₩58,915 | ₩57,243 | ₩57,497 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,114 | ₩56,868 | ₩54,847 | ₩56,787 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩55,944 | ₩56,774 | ₩55,663 | ₩56,761 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,048 | ₩56,145 | ₩54,635 | ₩55,824 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,065 | ₩56,065 | ₩54,753 | ₩55,222 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩53,000 | ₩53,428 | ₩52,384 | ₩53,388 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,736 | ₩54,372 | ₩53,535 | ₩53,963 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,153 | ₩52,157 | ₩50,858 | ₩51,862 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,067 | ₩53,522 | ₩52,572 | ₩52,759 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,675 | ₩53,040 | ₩51,461 | ₩52,451 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,464 | ₩52,600 | ₩51,260 | ₩51,474 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,608 | ₩51,608 | ₩50,702 | ₩51,059 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,535 | ₩54,017 | ₩52,705 | ₩53,013 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,543 | ₩55,543 | ₩54,713 | ₩54,847 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,673 | ₩54,673 | ₩53,308 | ₩53,629 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,780 | ₩55,476 | ₩54,291 | ₩54,659 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,606 | ₩54,606 | ₩53,803 | ₩54,325 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,669 | ₩54,586 | ₩53,348 | ₩54,378 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,118 | ₩56,125 | ₩54,947 | ₩54,994 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,082 | ₩58,005 | ₩56,881 | ₩57,724 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,189 | ₩57,644 | ₩56,573 | ₩57,269 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,587 | ₩57,269 | ₩54,860 | ₩55,128 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,245 | ₩54,606 | ₩53,709 | ₩54,526 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,338 | ₩55,222 | ₩53,937 | ₩54,700 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩54,887 | ₩55,523 | ₩53,696 | ₩54,245 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,201 | ₩53,789 | ₩52,893 | ₩53,442 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,401 | ₩53,468 | ₩52,411 | ₩52,679 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,185 | ₩56,332 | ₩54,673 | ₩55,155 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,516 | ₩57,323 | ₩55,208 | ₩56,600 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩51,956 | ₩53,375 | ₩51,313 | ₩52,799 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,725 | ₩54,285 | ₩50,725 | ₩53,522 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,206 | ₩51,320 | ₩50,403 | ₩50,778 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,746 | ₩52,826 | ₩51,528 | ₩52,170 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,501 | ₩53,803 | ₩51,247 | ₩53,562 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,730 | ₩50,042 | ₩48,597 | ₩49,908 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,166 | ₩51,180 | ₩49,467 | ₩49,868 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,822 | ₩52,665 | ₩51,541 | ₩52,411 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,059 | ₩51,983 | ₩50,765 | ₩51,943 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩51,902 | ₩52,866 | ₩50,953 | ₩51,233 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,665 | ₩52,772 | ₩51,528 | ₩52,438 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,103 | ₩53,749 | ₩51,742 | ₩53,241 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,558 | ₩52,779 | ₩50,403 | ₩50,551 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,665 | ₩52,759 | ₩50,858 | ₩52,277 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,562 | ₩54,148 | ₩52,545 | ₩53,227 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,415 | ₩55,054 | ₩53,033 | ₩54,780 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩51,902 | ₩55,369 | ₩51,902 | ₩54,191 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,151 | ₩54,726 | ₩48,182 | ₩49,252 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,166 | ₩58,527 | ₩55,784 | ₩56,767 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,682 | ₩60,682 | ₩56,399 | ₩59,143 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,374 | ₩61,405 | ₩60,066 | ₩60,361 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,095 | ₩65,433 | ₩63,325 | ₩64,871 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩67,883 | ₩67,903 | ₩64,363 | ₩65,019 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,542 | ₩69,971 | ₩68,809 | ₩68,873 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,244 | ₩69,194 | ₩67,481 | ₩69,154 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,776 | ₩68,739 | ₩67,347 | ₩67,749 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,315 | ₩70,492 | ₩68,485 | ₩69,248 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,234 | ₩69,569 | ₩68,458 | ₩69,181 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,221 | ₩69,997 | ₩67,454 | ₩69,797 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,345 | ₩70,666 | ₩69,007 | ₩69,341 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,186 | ₩74,213 | ₩72,968 | ₩73,959 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩74,976 | ₩75,090 | ₩73,638 | ₩73,731 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,039 | ₩75,739 | ₩74,003 | ₩75,665 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,496 | ₩73,196 | ₩71,389 | ₩73,169 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,797 | ₩71,483 | ₩69,730 | ₩70,800 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,078 | ₩71,162 | ₩69,502 | ₩69,837 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,261 | ₩70,720 | ₩69,047 | ₩70,345 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,747 | ₩71,229 | ₩70,158 | ₩70,359 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,076 | ₩73,076 | ₩70,626 | ₩71,603 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,791 | ₩73,370 | ₩71,536 | ₩72,928 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,846 | ₩70,506 | ₩68,478 | ₩69,475 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩68,860 | ₩68,860 | ₩67,441 | ₩67,722 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,150 | ₩69,221 | ₩67,963 | ₩67,990 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,722 | ₩68,137 | ₩67,321 | ₩67,387 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,846 | ₩68,944 | ₩67,093 | ₩67,722 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,454 | ₩67,869 | ₩66,839 | ₩67,548 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩67,869 | ₩68,338 | ₩67,026 | ₩67,842 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,663 | ₩69,971 | ₩68,057 | ₩68,364 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,110 | ₩69,208 | ₩67,227 | ₩68,164 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,498 | ₩69,127 | ₩65,380 | ₩65,527 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩67,896 | ₩69,957 | ₩66,062 | ₩66,491 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,267 | ₩68,217 | ₩67,267 | ₩67,842 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,261 | ₩69,556 | ₩65,915 | ₩66,410 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,403 | ₩71,777 | ₩69,328 | ₩69,850 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩69,850 | ₩71,122 | ₩69,194 | ₩71,122 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,242 | ₩73,156 | ₩71,010 | ₩71,670 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩69,930 | ₩73,316 | ₩69,770 | ₩72,152 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,747 | ₩71,055 | ₩69,422 | ₩70,345 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,091 | ₩70,787 | ₩68,284 | ₩69,194 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩71,911 | ₩72,219 | ₩70,452 | ₩71,670 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,670 | ₩72,554 | ₩71,122 | ₩72,032 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,739 | ₩71,483 | ₩68,565 | ₩70,559 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,772 | ₩67,106 | ₩64,938 | ₩66,250 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,032 | ₩72,058 | ₩69,930 | ₩70,225 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,695 | ₩70,011 | ₩67,120 | ₩69,623 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,548 | ₩68,190 | ₩66,678 | ₩67,655 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,571 | ₩69,101 | ₩66,036 | ₩69,020 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,818 | ₩66,230 | ₩63,801 | ₩65,500 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,733 | ₩70,840 | ₩66,551 | ₩66,865 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,519 | ₩71,510 | ₩68,532 | ₩69,275 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩70,988 | ₩72,647 | ₩70,486 | ₩71,884 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩72,848 | ₩74,267 | ₩70,586 | ₩71,135 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,825 | ₩75,431 | ₩72,881 | ₩72,995 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,286 | ₩80,035 | ₩75,766 | ₩75,913 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,133 | ₩81,200 | ₩78,108 | ₩78,616 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩80,918 | ₩80,979 | ₩79,513 | ₩79,620 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,270 | ₩82,337 | ₩81,092 | ₩82,136 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,619 | ₩80,437 | ₩77,091 | ₩80,330 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,687 | ₩79,687 | ₩77,702 | ₩78,161 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,486 | ₩81,026 | ₩79,152 | ₩80,423 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,383 | ₩81,133 | ₩77,077 | ₩77,987 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,314 | ₩83,729 | ₩81,597 | ₩82,591 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,175 | ₩85,978 | ₩84,157 | ₩84,987 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,050 | ₩84,077 | ₩82,351 | ₩82,458 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,039 | ₩88,039 | ₩84,726 | ₩85,696 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,176 | ₩89,926 | ₩87,932 | ₩88,092 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,243 | ₩89,694 | ₩88,700 | ₩89,096 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,272 | ₩86,272 | ₩85,054 | ₩85,723 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,612 | ₩86,232 | ₩84,278 | ₩85,415 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩83,850 | ₩84,519 | ₩83,261 | ₩83,502 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,291 | ₩88,387 | ₩83,879 | ₩86,714 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,777 | ₩86,566 | ₩85,161 | ₩85,911 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,775 | ₩83,287 | ₩81,039 | ₩82,484 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,071 | ₩86,339 | ₩83,301 | ₩83,823 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,406 | ₩86,981 | ₩85,322 | ₩86,218 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩85,897 | ₩88,025 | ₩85,175 | ₩87,262 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,654 | ₩89,866 | ₩88,226 | ₩89,805 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,623 | ₩94,998 | ₩89,859 | ₩90,301 | -4.57% | 50.6만 |
|---|