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 | ₩64,026 | ₩64,294 | ₩63,558 | ₩63,565 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,558 | ₩63,906 | ₩62,167 | ₩63,103 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,334 | ₩64,615 | ₩63,999 | ₩64,441 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,514 | ₩66,996 | ₩66,060 | ₩66,180 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,488 | ₩66,996 | ₩65,765 | ₩66,287 | -0.30% | 5.4만 |
| 2026.10.02 | ₩66,916 | ₩67,384 | ₩64,829 | ₩65,150 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,441 | ₩65,872 | ₩64,441 | ₩65,444 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,805 | ₩66,100 | ₩64,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,601 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,217 | ₩65,217 | ₩64,080 | ₩64,615 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,628 | ₩65,083 | ₩64,026 | ₩64,454 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩64,963 | ₩65,003 | ₩64,294 | ₩64,936 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,775 | ₩65,625 | ₩64,655 | ₩65,257 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,086 | ₩66,394 | ₩64,601 | ₩65,310 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,274 | ₩66,983 | ₩66,073 | ₩66,648 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,645 | ₩67,143 | ₩65,538 | ₩66,835 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,347 | ₩62,889 | ₩60,347 | ₩62,769 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,802 | ₩59,464 | ₩58,688 | ₩59,116 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,461 | ₩59,090 | ₩58,060 | ₩58,715 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,451 | ₩59,732 | ₩57,953 | ₩58,849 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,120 | ₩61,324 | ₩60,120 | ₩61,070 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩59,906 | ₩61,685 | ₩59,411 | ₩59,745 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,451 | ₩59,866 | ₩59,344 | ₩59,571 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,538 | ₩61,538 | ₩60,354 | ₩60,428 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,535 | ₩61,030 | ₩59,946 | ₩60,601 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,290 | ₩61,725 | ₩60,762 | ₩61,712 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,615 | ₩63,244 | ₩60,615 | ₩63,183 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,331 | ₩59,919 | ₩59,197 | ₩59,772 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,133 | ₩60,548 | ₩59,076 | ₩59,705 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,254 | ₩61,177 | ₩60,073 | ₩60,949 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,257 | ₩61,725 | ₩59,491 | ₩59,919 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,337 | ₩62,488 | ₩61,050 | ₩61,765 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,347 | ₩60,775 | ₩60,066 | ₩60,682 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,749 | ₩61,491 | ₩60,334 | ₩61,030 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,063 | ₩61,805 | ₩60,180 | ₩60,882 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,625 | ₩60,187 | ₩58,929 | ₩59,571 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,571 | ₩56,374 | ₩54,983 | ₩56,187 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,194 | ₩53,511 | ₩50,080 | ₩52,869 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,458 | ₩50,260 | ₩49,444 | ₩49,926 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩48,990 | ₩49,913 | ₩48,990 | ₩49,685 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,441 | ₩48,816 | ₩48,271 | ₩48,595 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,070 | ₩49,404 | ₩48,575 | ₩48,936 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,364 | ₩49,464 | ₩48,870 | ₩48,976 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,592 | ₩49,592 | ₩48,816 | ₩49,070 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,167 | ₩50,167 | ₩49,244 | ₩49,418 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,327 | ₩50,474 | ₩49,832 | ₩50,207 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,632 | ₩50,180 | ₩49,565 | ₩49,806 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,551 | ₩50,180 | ₩49,351 | ₩50,113 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,377 | ₩49,752 | ₩49,143 | ₩49,645 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,428 | ₩49,498 | ₩48,428 | ₩49,351 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,297 | ₩49,297 | ₩48,200 | ₩48,602 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,060 | ₩50,327 | ₩49,919 | ₩50,033 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,538 | ₩49,926 | ₩49,083 | ₩49,083 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,842 | ₩49,498 | ₩48,495 | ₩49,351 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,127 | ₩50,755 | ₩49,806 | ₩50,153 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,712 | ₩49,739 | ₩49,244 | ₩49,618 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,234 | ₩50,354 | ₩49,953 | ₩50,073 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,662 | ₩51,197 | ₩50,662 | ₩50,943 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,344 | ₩51,732 | ₩51,063 | ₩51,357 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,852 | ₩50,809 | ₩49,585 | ₩50,341 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,508 | ₩49,732 | ₩48,294 | ₩49,592 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,645 | ₩50,033 | ₩49,446 | ₩49,672 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,474 | ₩50,575 | ₩50,020 | ₩50,180 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,377 | ₩50,140 | ₩49,110 | ₩49,886 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,267 | ₩48,535 | ₩47,732 | ₩48,080 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,605 | ₩49,993 | ₩49,264 | ₩49,404 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,414 | ₩49,030 | ₩48,361 | ₩48,842 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,759 | ₩48,187 | ₩47,518 | ₩48,080 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,749 | ₩49,592 | ₩48,388 | ₩49,337 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,438 | ₩49,377 | ₩47,398 | ₩49,257 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,638 | ₩48,040 | ₩47,344 | ₩47,518 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,377 | ₩46,647 | ₩45,337 | ₩46,354 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,163 | ₩45,699 | ₩44,909 | ₩45,364 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,287 | ₩46,849 | ₩45,551 | ₩46,662 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,431 | ₩46,702 | ₩45,431 | ₩46,100 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,210 | ₩47,210 | ₩44,816 | ₩45,765 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,719 | ₩47,933 | ₩45,645 | ₩46,247 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩47,893 | ₩48,508 | ₩47,852 | ₩48,173 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,220 | ₩50,662 | ₩49,660 | ₩49,779 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,685 | ₩49,692 | ₩48,147 | ₩48,668 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,127 | ₩51,250 | ₩49,525 | ₩49,645 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,010 | ₩51,170 | ₩50,541 | ₩50,742 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,625 | ₩51,986 | ₩51,290 | ₩51,491 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩48,963 | ₩49,685 | ₩48,735 | ₩49,163 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,481 | ₩49,311 | ₩48,133 | ₩49,150 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,518 | ₩48,548 | ₩47,518 | ₩47,852 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,147 | ₩48,307 | ₩46,943 | ₩48,000 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,137 | ₩49,645 | ₩48,936 | ₩49,003 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,013 | ₩48,093 | ₩45,719 | ₩46,608 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,869 | ₩49,832 | ₩48,615 | ₩49,110 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,598 | ₩51,852 | ₩50,408 | ₩50,528 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,284 | ₩53,311 | ₩51,304 | ₩51,946 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,411 | ₩55,571 | ₩54,555 | ₩55,237 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,454 | ₩57,418 | ₩56,053 | ₩56,749 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,494 | ₩56,936 | ₩56,053 | ₩56,708 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,006 | ₩58,274 | ₩57,658 | ₩57,953 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,344 | ₩60,347 | ₩58,501 | ₩58,675 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,718 | ₩59,732 | ₩58,474 | ₩58,595 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,678 | ₩60,267 | ₩59,237 | ₩60,040 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,692 | ₩60,160 | ₩59,397 | ₩59,999 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,116 | ₩59,531 | ₩58,849 | ₩59,317 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,732 | ₩59,732 | ₩58,729 | ₩59,384 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩61,846 | ₩61,846 | ₩60,755 | ₩61,137 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,765 | ₩63,484 | ₩61,591 | ₩62,943 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩61,846 | ₩61,899 | ₩60,882 | ₩61,511 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,354 | ₩62,501 | ₩61,712 | ₩62,461 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,675 | ₩63,504 | ₩62,193 | ₩63,384 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,551 | ₩62,153 | ₩61,458 | ₩61,966 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,621 | ₩62,621 | ₩61,471 | ₩61,993 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,397 | ₩63,438 | ₩62,722 | ₩62,996 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,023 | ₩63,183 | ₩62,608 | ₩63,143 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,043 | ₩62,421 | ₩60,735 | ₩61,939 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,561 | ₩61,056 | ₩60,461 | ₩60,615 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩58,862 | ₩59,290 | ₩58,836 | ₩59,063 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,484 | ₩59,484 | ₩57,926 | ₩58,354 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩58,902 | ₩59,076 | ₩58,488 | ₩59,023 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,120 | ₩60,481 | ₩59,130 | ₩59,451 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,468 | ₩60,561 | ₩59,892 | ₩60,040 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,053 | ₩60,842 | ₩59,531 | ₩60,120 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,735 | ₩61,444 | ₩60,561 | ₩61,003 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,742 | ₩59,297 | ₩57,852 | ₩58,033 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,167 | ₩59,116 | ₩57,886 | ₩59,050 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,290 | ₩60,628 | ₩58,969 | ₩59,963 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩57,979 | ₩58,327 | ₩56,601 | ₩58,314 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,591 | ₩58,234 | ₩56,936 | ₩58,060 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,685 | ₩58,889 | ₩57,217 | ₩57,471 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,090 | ₩56,842 | ₩54,822 | ₩56,762 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩55,919 | ₩56,749 | ₩55,638 | ₩56,735 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,023 | ₩56,120 | ₩54,611 | ₩55,799 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,040 | ₩56,040 | ₩54,729 | ₩55,197 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩52,976 | ₩53,404 | ₩52,361 | ₩53,364 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,712 | ₩54,347 | ₩53,511 | ₩53,939 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,130 | ₩52,133 | ₩50,836 | ₩51,839 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,043 | ₩53,498 | ₩52,548 | ₩52,735 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,652 | ₩53,016 | ₩51,438 | ₩52,428 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,441 | ₩52,576 | ₩51,237 | ₩51,451 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,585 | ₩51,585 | ₩50,679 | ₩51,036 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,511 | ₩53,993 | ₩52,682 | ₩52,989 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,518 | ₩55,518 | ₩54,688 | ₩54,822 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,648 | ₩54,648 | ₩53,284 | ₩53,605 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,755 | ₩55,451 | ₩54,267 | ₩54,635 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,581 | ₩54,581 | ₩53,779 | ₩54,300 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,645 | ₩54,561 | ₩53,324 | ₩54,354 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,093 | ₩56,100 | ₩54,923 | ₩54,969 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,056 | ₩57,979 | ₩56,856 | ₩57,698 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,163 | ₩57,618 | ₩56,548 | ₩57,244 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,561 | ₩57,244 | ₩54,836 | ₩55,103 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,220 | ₩54,581 | ₩53,685 | ₩54,501 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,314 | ₩55,197 | ₩53,913 | ₩54,675 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩54,862 | ₩55,498 | ₩53,672 | ₩54,220 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,177 | ₩53,765 | ₩52,869 | ₩53,418 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,377 | ₩53,444 | ₩52,387 | ₩52,655 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,160 | ₩56,307 | ₩54,648 | ₩55,130 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,491 | ₩57,297 | ₩55,183 | ₩56,575 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩51,933 | ₩53,351 | ₩51,290 | ₩52,775 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,702 | ₩54,260 | ₩50,702 | ₩53,498 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,183 | ₩51,297 | ₩50,381 | ₩50,755 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,722 | ₩52,802 | ₩51,505 | ₩52,147 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,478 | ₩53,779 | ₩51,224 | ₩53,538 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,709 | ₩50,020 | ₩48,575 | ₩49,886 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,143 | ₩51,157 | ₩49,444 | ₩49,846 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,799 | ₩52,642 | ₩51,518 | ₩52,387 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,036 | ₩51,959 | ₩50,742 | ₩51,919 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩51,879 | ₩52,842 | ₩50,931 | ₩51,210 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,642 | ₩52,749 | ₩51,505 | ₩52,414 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,080 | ₩53,725 | ₩51,719 | ₩53,217 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,535 | ₩52,755 | ₩50,381 | ₩50,528 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,642 | ₩52,735 | ₩50,836 | ₩52,254 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,538 | ₩54,124 | ₩52,521 | ₩53,204 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,391 | ₩55,030 | ₩53,010 | ₩54,755 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩51,879 | ₩55,344 | ₩51,879 | ₩54,167 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,127 | ₩54,702 | ₩48,160 | ₩49,230 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,140 | ₩58,501 | ₩55,759 | ₩56,742 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,655 | ₩60,655 | ₩56,374 | ₩59,116 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,347 | ₩61,377 | ₩60,040 | ₩60,334 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,066 | ₩65,404 | ₩63,297 | ₩64,842 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩67,852 | ₩67,872 | ₩64,334 | ₩64,989 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,511 | ₩69,939 | ₩68,778 | ₩68,842 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,213 | ₩69,163 | ₩67,451 | ₩69,123 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,745 | ₩68,708 | ₩67,317 | ₩67,718 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,284 | ₩70,461 | ₩68,454 | ₩69,217 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,203 | ₩69,538 | ₩68,427 | ₩69,150 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,190 | ₩69,966 | ₩67,424 | ₩69,765 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,314 | ₩70,635 | ₩68,976 | ₩69,310 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,153 | ₩74,180 | ₩72,936 | ₩73,926 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩74,942 | ₩75,056 | ₩73,605 | ₩73,698 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,006 | ₩75,705 | ₩73,970 | ₩75,631 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,464 | ₩73,163 | ₩71,357 | ₩73,136 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,765 | ₩71,451 | ₩69,698 | ₩70,769 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,046 | ₩71,130 | ₩69,471 | ₩69,805 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,230 | ₩70,688 | ₩69,016 | ₩70,314 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,715 | ₩71,197 | ₩70,126 | ₩70,327 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,043 | ₩73,043 | ₩70,595 | ₩71,571 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,759 | ₩73,337 | ₩71,504 | ₩72,896 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,815 | ₩70,474 | ₩68,448 | ₩69,444 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩68,829 | ₩68,829 | ₩67,411 | ₩67,692 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,120 | ₩69,190 | ₩67,932 | ₩67,959 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,692 | ₩68,106 | ₩67,290 | ₩67,357 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,815 | ₩68,913 | ₩67,063 | ₩67,692 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,424 | ₩67,839 | ₩66,809 | ₩67,518 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩67,839 | ₩68,307 | ₩66,996 | ₩67,812 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,631 | ₩69,939 | ₩68,026 | ₩68,334 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,080 | ₩69,177 | ₩67,197 | ₩68,133 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,468 | ₩69,096 | ₩65,351 | ₩65,498 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩67,866 | ₩69,926 | ₩66,033 | ₩66,461 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,237 | ₩68,187 | ₩67,237 | ₩67,812 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,230 | ₩69,524 | ₩65,886 | ₩66,381 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,371 | ₩71,745 | ₩69,297 | ₩69,819 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩69,819 | ₩71,090 | ₩69,163 | ₩71,090 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,210 | ₩73,123 | ₩70,979 | ₩71,638 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩69,899 | ₩73,284 | ₩69,738 | ₩72,120 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,715 | ₩71,023 | ₩69,391 | ₩70,314 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,060 | ₩70,755 | ₩68,254 | ₩69,163 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩71,879 | ₩72,187 | ₩70,421 | ₩71,638 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,638 | ₩72,521 | ₩71,090 | ₩71,999 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,708 | ₩71,451 | ₩68,534 | ₩70,528 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,742 | ₩67,076 | ₩64,909 | ₩66,220 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩71,999 | ₩72,026 | ₩69,899 | ₩70,193 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,665 | ₩69,979 | ₩67,090 | ₩69,591 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,518 | ₩68,160 | ₩66,648 | ₩67,625 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,541 | ₩69,070 | ₩66,006 | ₩68,989 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,789 | ₩66,200 | ₩63,772 | ₩65,471 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,702 | ₩70,809 | ₩66,521 | ₩66,835 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,488 | ₩71,478 | ₩68,501 | ₩69,243 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩70,956 | ₩72,615 | ₩70,454 | ₩71,852 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩72,815 | ₩74,233 | ₩70,555 | ₩71,103 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,792 | ₩75,397 | ₩72,849 | ₩72,963 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,250 | ₩79,999 | ₩75,732 | ₩75,879 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,096 | ₩81,163 | ₩78,073 | ₩78,581 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩80,882 | ₩80,942 | ₩79,478 | ₩79,585 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,233 | ₩82,300 | ₩81,056 | ₩82,100 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,585 | ₩80,401 | ₩77,056 | ₩80,294 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,651 | ₩79,651 | ₩77,667 | ₩78,126 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,451 | ₩80,989 | ₩79,116 | ₩80,387 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,347 | ₩81,096 | ₩77,043 | ₩77,952 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,277 | ₩83,692 | ₩81,560 | ₩82,554 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,136 | ₩85,939 | ₩84,120 | ₩84,949 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,013 | ₩84,039 | ₩82,314 | ₩82,421 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩87,999 | ₩87,999 | ₩84,688 | ₩85,658 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,136 | ₩89,885 | ₩87,892 | ₩88,053 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,203 | ₩89,654 | ₩88,660 | ₩89,056 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,233 | ₩86,233 | ₩85,016 | ₩85,685 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,574 | ₩86,193 | ₩84,240 | ₩85,377 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩83,812 | ₩84,481 | ₩83,223 | ₩83,464 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,253 | ₩88,347 | ₩83,841 | ₩86,675 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,738 | ₩86,528 | ₩85,123 | ₩85,872 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,738 | ₩83,250 | ₩81,003 | ₩82,447 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,033 | ₩86,300 | ₩83,263 | ₩83,785 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,367 | ₩86,942 | ₩85,283 | ₩86,180 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩85,859 | ₩87,986 | ₩85,136 | ₩87,223 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,615 | ₩89,825 | ₩88,186 | ₩89,765 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,581 | ₩94,956 | ₩89,819 | ₩90,260 | -4.57% | 50.6만 |
|---|