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 | ₩64,184 | ₩64,452 | ₩63,714 | ₩63,721 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,714 | ₩64,063 | ₩62,320 | ₩63,258 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,492 | ₩64,774 | ₩64,157 | ₩64,599 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,678 | ₩67,161 | ₩66,222 | ₩66,343 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,651 | ₩67,161 | ₩65,927 | ₩66,450 | -0.30% | 5.4만 |
| 2026.10.02 | ₩67,080 | ₩67,550 | ₩64,988 | ₩65,310 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,599 | ₩66,034 | ₩64,599 | ₩65,605 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,967 | ₩66,262 | ₩64,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,760 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,377 | ₩65,377 | ₩64,237 | ₩64,774 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,787 | ₩65,243 | ₩64,184 | ₩64,613 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩65,122 | ₩65,163 | ₩64,452 | ₩65,096 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,935 | ₩65,786 | ₩64,814 | ₩65,417 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,249 | ₩66,557 | ₩64,760 | ₩65,471 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,437 | ₩67,147 | ₩66,235 | ₩66,812 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,806 | ₩67,308 | ₩65,699 | ₩67,000 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,496 | ₩63,044 | ₩60,496 | ₩62,923 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,947 | ₩59,611 | ₩58,833 | ₩59,262 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,605 | ₩59,235 | ₩58,202 | ₩58,860 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,597 | ₩59,879 | ₩58,095 | ₩58,994 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,268 | ₩61,475 | ₩60,268 | ₩61,220 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩60,053 | ₩61,837 | ₩59,557 | ₩59,892 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,597 | ₩60,013 | ₩59,490 | ₩59,718 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,689 | ₩61,689 | ₩60,502 | ₩60,576 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,683 | ₩61,180 | ₩60,093 | ₩60,750 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,441 | ₩61,877 | ₩60,911 | ₩61,864 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,764 | ₩63,399 | ₩60,764 | ₩63,339 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,476 | ₩60,067 | ₩59,342 | ₩59,919 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,281 | ₩60,697 | ₩59,222 | ₩59,852 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,402 | ₩61,327 | ₩60,221 | ₩61,099 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,408 | ₩61,877 | ₩59,637 | ₩60,067 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,488 | ₩62,641 | ₩61,200 | ₩61,917 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,496 | ₩60,925 | ₩60,214 | ₩60,831 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,898 | ₩61,642 | ₩60,482 | ₩61,180 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,213 | ₩61,957 | ₩60,328 | ₩61,032 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,771 | ₩60,335 | ₩59,074 | ₩59,718 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,708 | ₩56,513 | ₩55,118 | ₩56,325 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,317 | ₩53,643 | ₩50,203 | ₩52,999 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,579 | ₩50,384 | ₩49,566 | ₩50,049 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,110 | ₩50,035 | ₩49,110 | ₩49,807 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,560 | ₩48,936 | ₩48,390 | ₩48,714 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,190 | ₩49,526 | ₩48,694 | ₩49,056 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,485 | ₩49,586 | ₩48,991 | ₩49,097 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,713 | ₩49,713 | ₩48,936 | ₩49,190 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,290 | ₩50,290 | ₩49,365 | ₩49,539 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,451 | ₩50,599 | ₩49,955 | ₩50,330 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,754 | ₩50,304 | ₩49,687 | ₩49,928 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,673 | ₩50,304 | ₩49,472 | ₩50,236 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,499 | ₩49,874 | ₩49,264 | ₩49,767 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,547 | ₩49,620 | ₩48,547 | ₩49,472 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,418 | ₩49,418 | ₩48,319 | ₩48,721 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,183 | ₩50,451 | ₩50,042 | ₩50,156 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,660 | ₩50,049 | ₩49,204 | ₩49,204 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,962 | ₩49,620 | ₩48,614 | ₩49,472 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,250 | ₩50,880 | ₩49,928 | ₩50,277 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,834 | ₩49,861 | ₩49,365 | ₩49,740 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,357 | ₩50,478 | ₩50,076 | ₩50,196 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,786 | ₩51,323 | ₩50,786 | ₩51,068 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,470 | ₩51,859 | ₩51,189 | ₩51,484 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,975 | ₩50,934 | ₩49,707 | ₩50,464 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,627 | ₩49,854 | ₩48,413 | ₩49,713 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,767 | ₩50,156 | ₩49,567 | ₩49,794 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,599 | ₩50,699 | ₩50,143 | ₩50,304 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,499 | ₩50,263 | ₩49,231 | ₩50,009 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,386 | ₩48,654 | ₩47,849 | ₩48,198 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,727 | ₩50,116 | ₩49,385 | ₩49,526 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,533 | ₩49,150 | ₩48,480 | ₩48,962 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,876 | ₩48,305 | ₩47,635 | ₩48,198 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,869 | ₩49,713 | ₩48,506 | ₩49,459 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,554 | ₩49,499 | ₩47,514 | ₩49,378 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,756 | ₩48,158 | ₩47,460 | ₩47,635 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,489 | ₩46,762 | ₩45,449 | ₩46,468 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,275 | ₩45,811 | ₩45,020 | ₩45,476 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,401 | ₩46,964 | ₩45,663 | ₩46,777 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,543 | ₩46,817 | ₩45,543 | ₩46,213 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,326 | ₩47,326 | ₩44,926 | ₩45,878 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,836 | ₩48,051 | ₩45,757 | ₩46,361 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩48,010 | ₩48,627 | ₩47,970 | ₩48,292 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,344 | ₩50,786 | ₩49,782 | ₩49,901 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,807 | ₩49,814 | ₩48,265 | ₩48,788 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,250 | ₩51,376 | ₩49,646 | ₩49,767 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,135 | ₩51,296 | ₩50,666 | ₩50,867 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,752 | ₩52,114 | ₩51,417 | ₩51,618 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩49,083 | ₩49,807 | ₩48,855 | ₩49,284 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,600 | ₩49,432 | ₩48,252 | ₩49,271 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,635 | ₩48,667 | ₩47,635 | ₩47,970 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,265 | ₩48,426 | ₩47,058 | ₩48,118 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,258 | ₩49,767 | ₩49,056 | ₩49,123 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,131 | ₩48,211 | ₩45,831 | ₩46,723 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,989 | ₩49,955 | ₩48,734 | ₩49,231 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,725 | ₩51,980 | ₩50,532 | ₩50,652 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,415 | ₩53,442 | ₩51,430 | ₩52,074 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,547 | ₩55,708 | ₩54,689 | ₩55,373 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,593 | ₩57,559 | ₩56,191 | ₩56,888 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,633 | ₩57,076 | ₩56,191 | ₩56,848 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,149 | ₩58,417 | ₩57,800 | ₩58,095 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,490 | ₩60,496 | ₩58,645 | ₩58,819 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,865 | ₩59,879 | ₩58,618 | ₩58,739 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,825 | ₩60,415 | ₩59,383 | ₩60,187 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,839 | ₩60,308 | ₩59,544 | ₩60,147 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,262 | ₩59,678 | ₩58,994 | ₩59,463 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,879 | ₩59,879 | ₩58,873 | ₩59,530 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩61,998 | ₩61,998 | ₩60,905 | ₩61,287 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,917 | ₩63,640 | ₩61,743 | ₩63,097 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩61,998 | ₩62,051 | ₩61,032 | ₩61,662 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,507 | ₩62,655 | ₩61,864 | ₩62,615 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,829 | ₩63,661 | ₩62,346 | ₩63,540 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,703 | ₩62,306 | ₩61,609 | ₩62,118 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,775 | ₩62,775 | ₩61,622 | ₩62,145 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,553 | ₩63,594 | ₩62,876 | ₩63,151 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,178 | ₩63,339 | ₩62,762 | ₩63,299 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,193 | ₩62,574 | ₩60,885 | ₩62,092 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,710 | ₩61,206 | ₩60,610 | ₩60,764 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩59,007 | ₩59,436 | ₩58,980 | ₩59,208 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,631 | ₩59,631 | ₩58,068 | ₩58,497 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩59,047 | ₩59,222 | ₩58,632 | ₩59,168 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,268 | ₩60,630 | ₩59,275 | ₩59,597 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,616 | ₩60,710 | ₩60,040 | ₩60,187 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,201 | ₩60,992 | ₩59,678 | ₩60,268 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,885 | ₩61,595 | ₩60,710 | ₩61,153 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,886 | ₩59,443 | ₩57,995 | ₩58,176 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,310 | ₩59,262 | ₩58,028 | ₩59,195 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,436 | ₩60,777 | ₩59,114 | ₩60,111 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,122 | ₩58,471 | ₩56,741 | ₩58,457 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,733 | ₩58,377 | ₩57,076 | ₩58,202 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,827 | ₩59,034 | ₩57,358 | ₩57,612 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,225 | ₩56,982 | ₩54,957 | ₩56,902 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩56,057 | ₩56,888 | ₩55,775 | ₩56,875 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,158 | ₩56,258 | ₩54,745 | ₩55,936 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,177 | ₩56,177 | ₩54,863 | ₩55,333 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩53,106 | ₩53,536 | ₩52,489 | ₩53,495 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,844 | ₩54,481 | ₩53,643 | ₩54,072 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,256 | ₩52,261 | ₩50,961 | ₩51,966 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,173 | ₩53,629 | ₩52,677 | ₩52,865 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,779 | ₩53,147 | ₩51,564 | ₩52,557 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,570 | ₩52,705 | ₩51,363 | ₩51,578 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,712 | ₩51,712 | ₩50,804 | ₩51,162 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,643 | ₩54,126 | ₩52,811 | ₩53,120 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,654 | ₩55,654 | ₩54,823 | ₩54,957 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,783 | ₩54,783 | ₩53,415 | ₩53,737 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,890 | ₩55,587 | ₩54,401 | ₩54,769 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,716 | ₩54,716 | ₩53,911 | ₩54,434 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,777 | ₩54,696 | ₩53,455 | ₩54,488 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,231 | ₩56,238 | ₩55,058 | ₩55,105 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,197 | ₩58,122 | ₩56,995 | ₩57,840 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,304 | ₩57,760 | ₩56,687 | ₩57,384 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,700 | ₩57,384 | ₩54,970 | ₩55,239 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,354 | ₩54,716 | ₩53,817 | ₩54,635 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,447 | ₩55,333 | ₩54,045 | ₩54,810 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩54,997 | ₩55,634 | ₩53,804 | ₩54,354 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,308 | ₩53,898 | ₩52,999 | ₩53,549 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,509 | ₩53,576 | ₩52,516 | ₩52,785 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,298 | ₩56,446 | ₩54,783 | ₩55,265 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,628 | ₩57,438 | ₩55,319 | ₩56,714 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩52,060 | ₩53,482 | ₩51,417 | ₩52,905 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,827 | ₩54,394 | ₩50,827 | ₩53,629 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,309 | ₩51,423 | ₩50,505 | ₩50,880 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,852 | ₩52,932 | ₩51,631 | ₩52,275 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,604 | ₩53,911 | ₩51,350 | ₩53,670 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,828 | ₩50,143 | ₩48,694 | ₩50,009 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,269 | ₩51,283 | ₩49,566 | ₩49,968 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,926 | ₩52,771 | ₩51,645 | ₩52,516 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,162 | ₩52,087 | ₩50,867 | ₩52,047 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩52,007 | ₩52,972 | ₩51,056 | ₩51,336 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,771 | ₩52,878 | ₩51,631 | ₩52,543 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,208 | ₩53,857 | ₩51,846 | ₩53,348 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,664 | ₩52,885 | ₩50,505 | ₩50,652 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,771 | ₩52,865 | ₩50,961 | ₩52,382 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,670 | ₩54,257 | ₩52,650 | ₩53,334 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,522 | ₩55,165 | ₩53,140 | ₩54,890 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩52,007 | ₩55,480 | ₩52,007 | ₩54,300 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,260 | ₩54,836 | ₩48,279 | ₩49,351 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,283 | ₩58,645 | ₩55,896 | ₩56,881 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,804 | ₩60,804 | ₩56,513 | ₩59,262 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,496 | ₩61,528 | ₩60,187 | ₩60,482 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,224 | ₩65,565 | ₩63,453 | ₩65,002 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩68,019 | ₩68,039 | ₩64,492 | ₩65,149 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,682 | ₩70,111 | ₩68,947 | ₩69,011 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,381 | ₩69,333 | ₩67,617 | ₩69,293 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,912 | ₩68,877 | ₩67,483 | ₩67,885 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,454 | ₩70,634 | ₩68,623 | ₩69,387 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,374 | ₩69,709 | ₩68,596 | ₩69,320 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,360 | ₩70,138 | ₩67,590 | ₩69,937 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,487 | ₩70,808 | ₩69,146 | ₩69,481 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,336 | ₩74,362 | ₩73,115 | ₩74,108 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩75,127 | ₩75,241 | ₩73,786 | ₩73,880 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,188 | ₩75,891 | ₩74,152 | ₩75,817 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,640 | ₩73,343 | ₩71,533 | ₩73,316 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,937 | ₩71,627 | ₩69,870 | ₩70,943 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,218 | ₩71,305 | ₩69,642 | ₩69,977 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,400 | ₩70,862 | ₩69,186 | ₩70,487 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,889 | ₩71,372 | ₩70,299 | ₩70,500 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,222 | ₩73,222 | ₩70,768 | ₩71,747 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,935 | ₩73,517 | ₩71,680 | ₩73,075 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,985 | ₩70,648 | ₩68,616 | ₩69,615 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩68,998 | ₩68,998 | ₩67,577 | ₩67,858 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,287 | ₩69,360 | ₩68,100 | ₩68,126 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,858 | ₩68,274 | ₩67,456 | ₩67,523 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,985 | ₩69,083 | ₩67,228 | ₩67,858 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,590 | ₩68,006 | ₩66,973 | ₩67,684 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩68,006 | ₩68,475 | ₩67,161 | ₩67,979 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,803 | ₩70,111 | ₩68,193 | ₩68,502 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,247 | ₩69,347 | ₩67,362 | ₩68,301 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,636 | ₩69,266 | ₩65,511 | ₩65,659 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩68,032 | ₩70,098 | ₩66,195 | ₩66,624 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,402 | ₩68,354 | ₩67,402 | ₩67,979 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,400 | ₩69,695 | ₩66,048 | ₩66,544 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,546 | ₩71,922 | ₩69,467 | ₩69,990 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩69,990 | ₩71,264 | ₩69,333 | ₩71,264 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,385 | ₩73,303 | ₩71,153 | ₩71,814 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩70,071 | ₩73,464 | ₩69,910 | ₩72,297 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,889 | ₩71,197 | ₩69,561 | ₩70,487 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,232 | ₩70,929 | ₩68,421 | ₩69,333 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩72,056 | ₩72,364 | ₩70,594 | ₩71,814 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,814 | ₩72,699 | ₩71,264 | ₩72,176 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,877 | ₩71,627 | ₩68,703 | ₩70,701 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,906 | ₩67,241 | ₩65,069 | ₩66,383 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,176 | ₩72,203 | ₩70,071 | ₩70,366 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,831 | ₩70,151 | ₩67,255 | ₩69,762 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,684 | ₩68,328 | ₩66,812 | ₩67,791 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,705 | ₩69,239 | ₩66,168 | ₩69,159 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,948 | ₩66,363 | ₩63,929 | ₩65,632 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,876 | ₩70,983 | ₩66,685 | ₩67,000 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,661 | ₩71,653 | ₩68,669 | ₩69,414 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩71,130 | ₩72,793 | ₩70,627 | ₩72,029 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩72,994 | ₩74,416 | ₩70,728 | ₩71,278 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,973 | ₩75,583 | ₩73,028 | ₩73,142 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,445 | ₩80,196 | ₩75,918 | ₩76,065 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,296 | ₩81,363 | ₩78,265 | ₩78,774 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩81,081 | ₩81,141 | ₩79,673 | ₩79,780 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,436 | ₩82,503 | ₩81,255 | ₩82,301 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,775 | ₩80,598 | ₩77,246 | ₩80,491 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,847 | ₩79,847 | ₩77,858 | ₩78,318 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,646 | ₩81,188 | ₩79,311 | ₩80,585 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,545 | ₩81,296 | ₩77,232 | ₩78,144 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,482 | ₩83,897 | ₩81,761 | ₩82,757 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,346 | ₩86,150 | ₩84,326 | ₩85,158 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,219 | ₩84,246 | ₩82,516 | ₩82,623 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,216 | ₩88,216 | ₩84,896 | ₩85,869 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,355 | ₩90,106 | ₩88,108 | ₩88,269 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,423 | ₩89,874 | ₩88,878 | ₩89,275 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,445 | ₩86,445 | ₩85,225 | ₩85,896 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,782 | ₩86,405 | ₩84,447 | ₩85,587 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩84,018 | ₩84,689 | ₩83,428 | ₩83,669 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,461 | ₩88,564 | ₩84,048 | ₩86,888 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,949 | ₩86,740 | ₩85,332 | ₩86,083 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,939 | ₩83,455 | ₩81,202 | ₩82,650 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,244 | ₩86,512 | ₩83,468 | ₩83,991 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,579 | ₩87,156 | ₩85,493 | ₩86,392 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩86,070 | ₩88,202 | ₩85,346 | ₩87,438 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,832 | ₩90,046 | ₩88,403 | ₩89,986 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,814 | ₩95,189 | ₩90,039 | ₩90,482 | -4.57% | 50.6만 |
|---|