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 | ₩64,192 | ₩64,460 | ₩63,723 | ₩63,729 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,723 | ₩64,072 | ₩62,328 | ₩63,267 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,501 | ₩64,782 | ₩64,165 | ₩64,608 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,687 | ₩67,170 | ₩66,231 | ₩66,352 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,660 | ₩67,170 | ₩65,936 | ₩66,459 | -0.30% | 5.4만 |
| 2026.10.02 | ₩67,089 | ₩67,559 | ₩64,997 | ₩65,319 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,608 | ₩66,043 | ₩64,608 | ₩65,614 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,976 | ₩66,271 | ₩64,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,769 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,386 | ₩65,386 | ₩64,246 | ₩64,782 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,796 | ₩65,252 | ₩64,192 | ₩64,621 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩65,131 | ₩65,171 | ₩64,460 | ₩65,104 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,943 | ₩65,795 | ₩64,823 | ₩65,426 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,258 | ₩66,566 | ₩64,769 | ₩65,480 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,446 | ₩67,156 | ₩66,244 | ₩66,821 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,815 | ₩67,317 | ₩65,708 | ₩67,009 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,504 | ₩63,052 | ₩60,504 | ₩62,931 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,955 | ₩59,619 | ₩58,841 | ₩59,270 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,613 | ₩59,243 | ₩58,210 | ₩58,867 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,605 | ₩59,887 | ₩58,103 | ₩59,002 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,276 | ₩61,483 | ₩60,276 | ₩61,228 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩60,061 | ₩61,845 | ₩59,565 | ₩59,900 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,605 | ₩60,021 | ₩59,498 | ₩59,726 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,698 | ₩61,698 | ₩60,510 | ₩60,584 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,692 | ₩61,188 | ₩60,101 | ₩60,759 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,449 | ₩61,885 | ₩60,920 | ₩61,872 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,772 | ₩63,408 | ₩60,772 | ₩63,347 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,484 | ₩60,075 | ₩59,350 | ₩59,927 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,289 | ₩60,705 | ₩59,230 | ₩59,860 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,410 | ₩61,335 | ₩60,229 | ₩61,107 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,416 | ₩61,885 | ₩59,645 | ₩60,075 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,496 | ₩62,650 | ₩61,208 | ₩61,926 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,504 | ₩60,933 | ₩60,222 | ₩60,839 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,906 | ₩61,651 | ₩60,490 | ₩61,188 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,221 | ₩61,966 | ₩60,336 | ₩61,040 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,780 | ₩60,343 | ₩59,082 | ₩59,726 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,716 | ₩56,520 | ₩55,125 | ₩56,333 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,324 | ₩53,650 | ₩50,210 | ₩53,006 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,586 | ₩50,391 | ₩49,573 | ₩50,055 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,117 | ₩50,042 | ₩49,117 | ₩49,814 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,567 | ₩48,942 | ₩48,396 | ₩48,721 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,197 | ₩49,532 | ₩48,701 | ₩49,063 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,492 | ₩49,593 | ₩48,997 | ₩49,103 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,720 | ₩49,720 | ₩48,942 | ₩49,197 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,297 | ₩50,297 | ₩49,371 | ₩49,546 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,458 | ₩50,605 | ₩49,962 | ₩50,337 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,760 | ₩50,310 | ₩49,693 | ₩49,935 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,680 | ₩50,310 | ₩49,479 | ₩50,243 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,506 | ₩49,881 | ₩49,271 | ₩49,774 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,553 | ₩49,626 | ₩48,553 | ₩49,479 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,425 | ₩49,425 | ₩48,325 | ₩48,728 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,190 | ₩50,458 | ₩50,049 | ₩50,163 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,666 | ₩50,055 | ₩49,210 | ₩49,210 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,969 | ₩49,626 | ₩48,620 | ₩49,479 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,257 | ₩50,887 | ₩49,935 | ₩50,283 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,841 | ₩49,868 | ₩49,371 | ₩49,747 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,364 | ₩50,485 | ₩50,082 | ₩50,203 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,793 | ₩51,330 | ₩50,793 | ₩51,075 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,477 | ₩51,866 | ₩51,196 | ₩51,491 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,982 | ₩50,941 | ₩49,713 | ₩50,471 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,634 | ₩49,861 | ₩48,419 | ₩49,720 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,774 | ₩50,163 | ₩49,574 | ₩49,801 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,605 | ₩50,706 | ₩50,149 | ₩50,310 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,506 | ₩50,270 | ₩49,237 | ₩50,015 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,392 | ₩48,661 | ₩47,856 | ₩48,205 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,734 | ₩50,123 | ₩49,392 | ₩49,532 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,540 | ₩49,157 | ₩48,486 | ₩48,969 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,883 | ₩48,312 | ₩47,641 | ₩48,205 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,875 | ₩49,720 | ₩48,513 | ₩49,465 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,561 | ₩49,506 | ₩47,520 | ₩49,385 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,762 | ₩48,164 | ₩47,467 | ₩47,641 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,495 | ₩46,768 | ₩45,455 | ₩46,474 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,281 | ₩45,817 | ₩45,026 | ₩45,482 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,407 | ₩46,971 | ₩45,670 | ₩46,783 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,549 | ₩46,823 | ₩45,549 | ₩46,219 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,333 | ₩47,333 | ₩44,932 | ₩45,884 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,842 | ₩48,057 | ₩45,763 | ₩46,367 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩48,017 | ₩48,634 | ₩47,977 | ₩48,298 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,351 | ₩50,793 | ₩49,789 | ₩49,908 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,814 | ₩49,821 | ₩48,272 | ₩48,795 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,257 | ₩51,383 | ₩49,653 | ₩49,774 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,142 | ₩51,303 | ₩50,672 | ₩50,874 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,759 | ₩52,121 | ₩51,424 | ₩51,625 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩49,090 | ₩49,814 | ₩48,862 | ₩49,291 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,607 | ₩49,438 | ₩48,258 | ₩49,278 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,641 | ₩48,674 | ₩47,641 | ₩47,977 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,272 | ₩48,433 | ₩47,064 | ₩48,124 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,264 | ₩49,774 | ₩49,063 | ₩49,130 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,137 | ₩48,218 | ₩45,837 | ₩46,729 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,996 | ₩49,962 | ₩48,741 | ₩49,237 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,732 | ₩51,987 | ₩50,538 | ₩50,659 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,422 | ₩53,449 | ₩51,437 | ₩52,081 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,555 | ₩55,716 | ₩54,696 | ₩55,380 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,601 | ₩57,566 | ₩56,198 | ₩56,896 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,641 | ₩57,084 | ₩56,198 | ₩56,856 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,157 | ₩58,425 | ₩57,808 | ₩58,103 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,498 | ₩60,504 | ₩58,653 | ₩58,827 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,873 | ₩59,887 | ₩58,626 | ₩58,747 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,833 | ₩60,423 | ₩59,391 | ₩60,195 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,847 | ₩60,316 | ₩59,552 | ₩60,155 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,270 | ₩59,686 | ₩59,002 | ₩59,471 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,887 | ₩59,887 | ₩58,881 | ₩59,538 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩62,006 | ₩62,006 | ₩60,913 | ₩61,295 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,926 | ₩63,649 | ₩61,751 | ₩63,106 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩62,006 | ₩62,060 | ₩61,040 | ₩61,671 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,516 | ₩62,663 | ₩61,872 | ₩62,623 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,838 | ₩63,669 | ₩62,355 | ₩63,548 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,711 | ₩62,314 | ₩61,617 | ₩62,127 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,784 | ₩62,784 | ₩61,630 | ₩62,154 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,562 | ₩63,602 | ₩62,885 | ₩63,159 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,186 | ₩63,347 | ₩62,770 | ₩63,307 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,201 | ₩62,583 | ₩60,893 | ₩62,100 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,718 | ₩61,215 | ₩60,618 | ₩60,772 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩59,015 | ₩59,444 | ₩58,988 | ₩59,216 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,639 | ₩59,639 | ₩58,076 | ₩58,505 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩59,055 | ₩59,230 | ₩58,639 | ₩59,176 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,276 | ₩60,638 | ₩59,283 | ₩59,605 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,625 | ₩60,718 | ₩60,048 | ₩60,195 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,209 | ₩61,000 | ₩59,686 | ₩60,276 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,893 | ₩61,604 | ₩60,718 | ₩61,161 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,894 | ₩59,451 | ₩58,002 | ₩58,183 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,318 | ₩59,270 | ₩58,036 | ₩59,203 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,444 | ₩60,785 | ₩59,122 | ₩60,119 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,130 | ₩58,478 | ₩56,748 | ₩58,465 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,741 | ₩58,385 | ₩57,084 | ₩58,210 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,835 | ₩59,042 | ₩57,365 | ₩57,620 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,233 | ₩56,990 | ₩54,964 | ₩56,909 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩56,064 | ₩56,896 | ₩55,783 | ₩56,882 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,166 | ₩56,265 | ₩54,753 | ₩55,944 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,185 | ₩56,185 | ₩54,871 | ₩55,340 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩53,113 | ₩53,543 | ₩52,497 | ₩53,502 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,851 | ₩54,488 | ₩53,650 | ₩54,079 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,263 | ₩52,269 | ₩50,968 | ₩51,973 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,181 | ₩53,637 | ₩52,684 | ₩52,872 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,786 | ₩53,154 | ₩51,571 | ₩52,564 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,577 | ₩52,712 | ₩51,370 | ₩51,584 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,719 | ₩51,719 | ₩50,811 | ₩51,169 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,650 | ₩54,133 | ₩52,818 | ₩53,127 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,662 | ₩55,662 | ₩54,830 | ₩54,964 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,790 | ₩54,790 | ₩53,422 | ₩53,744 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,897 | ₩55,595 | ₩54,408 | ₩54,777 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,723 | ₩54,723 | ₩53,918 | ₩54,441 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,784 | ₩54,703 | ₩53,462 | ₩54,495 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,239 | ₩56,245 | ₩55,065 | ₩55,112 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,204 | ₩58,130 | ₩57,003 | ₩57,848 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,312 | ₩57,768 | ₩56,695 | ₩57,392 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,708 | ₩57,392 | ₩54,978 | ₩55,246 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,361 | ₩54,723 | ₩53,824 | ₩54,643 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,455 | ₩55,340 | ₩54,052 | ₩54,817 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩55,005 | ₩55,642 | ₩53,811 | ₩54,361 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,315 | ₩53,905 | ₩53,006 | ₩53,556 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,516 | ₩53,583 | ₩52,523 | ₩52,792 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,306 | ₩56,453 | ₩54,790 | ₩55,273 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,635 | ₩57,446 | ₩55,327 | ₩56,721 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩52,067 | ₩53,489 | ₩51,424 | ₩52,912 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,833 | ₩54,401 | ₩50,833 | ₩53,637 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,316 | ₩51,430 | ₩50,511 | ₩50,887 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,859 | ₩52,939 | ₩51,638 | ₩52,282 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,611 | ₩53,918 | ₩51,356 | ₩53,677 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,835 | ₩50,149 | ₩48,701 | ₩50,015 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,276 | ₩51,289 | ₩49,573 | ₩49,975 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,933 | ₩52,778 | ₩51,652 | ₩52,523 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,169 | ₩52,094 | ₩50,874 | ₩52,054 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩52,014 | ₩52,979 | ₩51,063 | ₩51,343 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,778 | ₩52,885 | ₩51,638 | ₩52,550 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,215 | ₩53,865 | ₩51,853 | ₩53,355 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,671 | ₩52,892 | ₩50,511 | ₩50,659 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,778 | ₩52,872 | ₩50,968 | ₩52,389 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,677 | ₩54,264 | ₩52,657 | ₩53,342 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,529 | ₩55,172 | ₩53,147 | ₩54,897 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩52,014 | ₩55,488 | ₩52,014 | ₩54,307 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,267 | ₩54,844 | ₩48,285 | ₩49,358 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,291 | ₩58,653 | ₩55,903 | ₩56,889 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,812 | ₩60,812 | ₩56,520 | ₩59,270 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,504 | ₩61,537 | ₩60,195 | ₩60,490 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,232 | ₩65,574 | ₩63,461 | ₩65,010 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩68,028 | ₩68,048 | ₩64,501 | ₩65,158 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,691 | ₩70,121 | ₩68,956 | ₩69,021 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,390 | ₩69,343 | ₩67,626 | ₩69,302 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,921 | ₩68,887 | ₩67,492 | ₩67,894 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,463 | ₩70,644 | ₩68,632 | ₩69,396 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,383 | ₩69,718 | ₩68,605 | ₩69,329 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,369 | ₩70,147 | ₩67,599 | ₩69,946 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,496 | ₩70,818 | ₩69,155 | ₩69,490 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,345 | ₩74,372 | ₩73,125 | ₩74,117 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩75,137 | ₩75,251 | ₩73,796 | ₩73,889 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,198 | ₩75,901 | ₩74,162 | ₩75,828 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,650 | ₩73,353 | ₩71,542 | ₩73,326 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,946 | ₩71,636 | ₩69,879 | ₩70,952 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,228 | ₩71,314 | ₩69,651 | ₩69,986 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,410 | ₩70,872 | ₩69,195 | ₩70,496 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,898 | ₩71,381 | ₩70,308 | ₩70,510 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,232 | ₩73,232 | ₩70,778 | ₩71,757 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,945 | ₩73,527 | ₩71,690 | ₩73,085 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,994 | ₩70,657 | ₩68,625 | ₩69,624 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩69,007 | ₩69,007 | ₩67,586 | ₩67,867 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,296 | ₩69,369 | ₩68,109 | ₩68,135 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,867 | ₩68,283 | ₩67,465 | ₩67,532 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,994 | ₩69,092 | ₩67,237 | ₩67,867 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,599 | ₩68,015 | ₩66,982 | ₩67,693 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩68,015 | ₩68,484 | ₩67,170 | ₩67,988 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,812 | ₩70,121 | ₩68,203 | ₩68,511 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,256 | ₩69,356 | ₩67,371 | ₩68,310 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,645 | ₩69,276 | ₩65,520 | ₩65,668 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩68,042 | ₩70,107 | ₩66,204 | ₩66,633 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,411 | ₩68,364 | ₩67,411 | ₩67,988 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,410 | ₩69,705 | ₩66,057 | ₩66,553 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,556 | ₩71,931 | ₩69,477 | ₩70,000 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩70,000 | ₩71,274 | ₩69,343 | ₩71,274 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,395 | ₩73,313 | ₩71,163 | ₩71,824 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩70,080 | ₩73,474 | ₩69,919 | ₩72,307 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,898 | ₩71,207 | ₩69,571 | ₩70,496 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,241 | ₩70,939 | ₩68,431 | ₩69,343 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩72,065 | ₩72,374 | ₩70,603 | ₩71,824 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,824 | ₩72,709 | ₩71,274 | ₩72,186 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,887 | ₩71,636 | ₩68,712 | ₩70,711 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,915 | ₩67,250 | ₩65,077 | ₩66,392 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,186 | ₩72,213 | ₩70,080 | ₩70,375 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,840 | ₩70,161 | ₩67,264 | ₩69,772 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,693 | ₩68,337 | ₩66,821 | ₩67,800 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,714 | ₩69,249 | ₩66,177 | ₩69,168 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,957 | ₩66,372 | ₩63,937 | ₩65,641 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,885 | ₩70,992 | ₩66,694 | ₩67,009 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,670 | ₩71,663 | ₩68,679 | ₩69,423 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩71,140 | ₩72,803 | ₩70,637 | ₩72,039 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩73,004 | ₩74,426 | ₩70,738 | ₩71,287 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,983 | ₩75,593 | ₩73,038 | ₩73,152 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,456 | ₩80,207 | ₩75,928 | ₩76,076 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,307 | ₩81,374 | ₩78,275 | ₩78,785 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩81,092 | ₩81,152 | ₩79,684 | ₩79,791 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,447 | ₩82,514 | ₩81,266 | ₩82,313 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,786 | ₩80,609 | ₩77,256 | ₩80,502 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,858 | ₩79,858 | ₩77,869 | ₩78,329 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,657 | ₩81,199 | ₩79,322 | ₩80,596 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,555 | ₩81,307 | ₩77,243 | ₩78,155 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,493 | ₩83,909 | ₩81,772 | ₩82,769 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,357 | ₩86,162 | ₩84,338 | ₩85,169 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,230 | ₩84,257 | ₩82,527 | ₩82,634 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,227 | ₩88,227 | ₩84,908 | ₩85,880 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,367 | ₩90,119 | ₩88,120 | ₩88,281 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,435 | ₩89,887 | ₩88,890 | ₩89,287 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,457 | ₩86,457 | ₩85,236 | ₩85,907 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,794 | ₩86,417 | ₩84,459 | ₩85,599 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩84,029 | ₩84,700 | ₩83,439 | ₩83,681 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,472 | ₩88,576 | ₩84,059 | ₩86,900 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,961 | ₩86,752 | ₩85,344 | ₩86,095 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,950 | ₩83,466 | ₩81,213 | ₩82,661 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,256 | ₩86,524 | ₩83,479 | ₩84,002 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,591 | ₩87,168 | ₩85,505 | ₩86,403 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩86,081 | ₩88,214 | ₩85,357 | ₩87,449 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,844 | ₩90,058 | ₩88,415 | ₩89,998 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,826 | ₩95,202 | ₩90,052 | ₩90,494 | -4.57% | 50.6만 |
|---|