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 | ₩64,052 | ₩64,320 | ₩63,584 | ₩63,590 | -0.72% | 7.1만 |
| 2026.10.08 | ₩63,584 | ₩63,932 | ₩62,192 | ₩63,129 | -0.72% | 5.5만 |
| 2026.10.07 | ₩64,360 | ₩64,641 | ₩64,025 | ₩64,467 | +0.17% | 6.9만 |
| 2026.10.06 | ₩66,541 | ₩67,023 | ₩66,086 | ₩66,207 | -0.50% | 9.7만 |
| 2026.10.05 | ₩66,515 | ₩67,023 | ₩65,792 | ₩66,314 | -0.30% | 5.4만 |
| 2026.10.02 | ₩66,943 | ₩67,411 | ₩64,855 | ₩65,176 | -2.64% | 7.8만 |
| 2026.10.01 | ₩64,467 | ₩65,899 | ₩64,467 | ₩65,471 | +1.56% | 14.6만 |
| 2026.09.30 | ₩65,832 | ₩66,126 | ₩64,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,627 |
| -1.83% |
| 9.3만 |
| 2026.09.29 | ₩65,243 | ₩65,243 | ₩64,106 | ₩64,641 | -0.92% | 10.3만 |
|---|
| 2026.09.28 | ₩64,654 | ₩65,109 | ₩64,052 | ₩64,480 | -0.27% | 3.9만 |
|---|
| 2026.09.25 | ₩64,989 | ₩65,029 | ₩64,320 | ₩64,962 | -0.04% | 3.8만 |
|---|
| 2026.09.24 | ₩64,801 | ₩65,651 | ₩64,681 | ₩65,283 | +0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩66,113 | ₩66,421 | ₩64,627 | ₩65,337 | -1.17% | 11.1만 |
|---|
| 2026.09.22 | ₩66,300 | ₩67,010 | ₩66,100 | ₩66,675 | +0.57% | 15.8만 |
|---|
| 2026.09.21 | ₩65,671 | ₩67,170 | ₩65,564 | ₩66,862 | +1.81% | 18.1만 |
|---|
| 2026.09.18 | ₩60,372 | ₩62,914 | ₩60,372 | ₩62,794 | +4.01% | 15.4만 |
|---|
| 2026.09.17 | ₩58,826 | ₩59,488 | ₩58,712 | ₩59,140 | +0.53% | 2.5만 |
|---|
| 2026.09.16 | ₩58,485 | ₩59,114 | ₩58,083 | ₩58,739 | +0.43% | 9.2만 |
|---|
| 2026.09.15 | ₩59,475 | ₩59,756 | ₩57,976 | ₩58,873 | -1.01% | 27.9만 |
|---|
| 2026.09.14 | ₩60,144 | ₩61,349 | ₩60,144 | ₩61,094 | +1.58% | 24.7만 |
|---|
| 2026.09.11 | ₩59,930 | ₩61,710 | ₩59,435 | ₩59,769 | -0.27% | 13.7만 |
|---|
| 2026.09.10 | ₩59,475 | ₩59,890 | ₩59,368 | ₩59,595 | +0.20% | 3.4만 |
|---|
| 2026.09.09 | ₩61,563 | ₩61,563 | ₩60,378 | ₩60,452 | -1.80% | 12.5만 |
|---|
| 2026.09.08 | ₩60,559 | ₩61,054 | ₩59,970 | ₩60,626 | +0.11% | 19.1만 |
|---|
| 2026.09.04 | ₩61,315 | ₩61,750 | ₩60,786 | ₩61,737 | +0.69% | 27.6만 |
|---|
| 2026.09.03 | ₩60,639 | ₩63,269 | ₩60,639 | ₩63,209 | +4.24% | 23.3만 |
|---|
| 2026.09.02 | ₩59,354 | ₩59,943 | ₩59,221 | ₩59,796 | +0.74% | 10.9만 |
|---|
| 2026.09.01 | ₩60,157 | ₩60,572 | ₩59,100 | ₩59,729 | -0.71% | 16.1만 |
|---|
| 2026.08.31 | ₩60,278 | ₩61,201 | ₩60,097 | ₩60,974 | +1.15% | 13.3만 |
|---|
| 2026.08.28 | ₩61,282 | ₩61,750 | ₩59,515 | ₩59,943 | -2.18% | 14.5만 |
|---|
| 2026.08.27 | ₩61,362 | ₩62,513 | ₩61,074 | ₩61,790 | +0.70% | 5.3만 |
|---|
| 2026.08.26 | ₩60,372 | ₩60,800 | ₩60,091 | ₩60,706 | +0.55% | 9.2만 |
|---|
| 2026.08.25 | ₩60,773 | ₩61,516 | ₩60,358 | ₩61,054 | +0.46% | 14.7만 |
|---|
| 2026.08.24 | ₩61,088 | ₩61,830 | ₩60,204 | ₩60,907 | -0.30% | 20.2만 |
|---|
| 2026.08.21 | ₩59,649 | ₩60,211 | ₩58,953 | ₩59,595 | -0.09% | 25.6만 |
|---|
| 2026.08.20 | ₩55,594 | ₩56,397 | ₩55,005 | ₩56,209 | +1.11% | 26.6만 |
|---|
| 2026.08.19 | ₩50,214 | ₩53,533 | ₩50,100 | ₩52,890 | +5.33% | 24.9만 |
|---|
| 2026.08.18 | ₩49,478 | ₩50,281 | ₩49,464 | ₩49,946 | +0.95% | 16.2만 |
|---|
| 2026.08.17 | ₩49,009 | ₩49,933 | ₩49,009 | ₩49,705 | +1.42% | 14.1만 |
|---|
| 2026.08.14 | ₩48,461 | ₩48,835 | ₩48,291 | ₩48,614 | +0.32% | 4.8만 |
|---|
| 2026.08.13 | ₩49,090 | ₩49,424 | ₩48,594 | ₩48,956 | -0.27% | 5.3만 |
|---|
| 2026.08.12 | ₩49,384 | ₩49,484 | ₩48,890 | ₩48,996 | -0.79% | 2.5만 |
|---|
| 2026.08.11 | ₩49,612 | ₩49,612 | ₩48,835 | ₩49,090 | -1.05% | 14만 |
|---|
| 2026.08.10 | ₩50,187 | ₩50,187 | ₩49,264 | ₩49,438 | -1.49% | 58.1만 |
|---|
| 2026.08.07 | ₩50,348 | ₩50,495 | ₩49,852 | ₩50,227 | -0.24% | 4만 |
|---|
| 2026.08.06 | ₩49,652 | ₩50,200 | ₩49,585 | ₩49,826 | +0.35% | 3.4만 |
|---|
| 2026.08.05 | ₩49,571 | ₩50,200 | ₩49,371 | ₩50,133 | +1.13% | 5.8만 |
|---|
| 2026.08.04 | ₩49,397 | ₩49,772 | ₩49,163 | ₩49,665 | +0.54% | 9.5만 |
|---|
| 2026.08.03 | ₩48,447 | ₩49,518 | ₩48,447 | ₩49,371 | +1.91% | 35.8만 |
|---|
| 2026.07.31 | ₩49,317 | ₩49,317 | ₩48,220 | ₩48,621 | -1.41% | 14.2만 |
|---|
| 2026.07.30 | ₩50,080 | ₩50,348 | ₩49,939 | ₩50,053 | -0.05% | 6.2만 |
|---|
| 2026.07.29 | ₩49,558 | ₩49,946 | ₩49,103 | ₩49,103 | -0.92% | 4.3만 |
|---|
| 2026.07.28 | ₩48,862 | ₩49,518 | ₩48,514 | ₩49,371 | +1.04% | 2.8만 |
|---|
| 2026.07.27 | ₩50,147 | ₩50,776 | ₩49,826 | ₩50,174 | +0.05% | 10.6만 |
|---|
| 2026.07.24 | ₩49,732 | ₩49,759 | ₩49,264 | ₩49,638 | -0.19% | 7.7만 |
|---|
| 2026.07.23 | ₩50,254 | ₩50,374 | ₩49,973 | ₩50,093 | -0.32% | 12.1만 |
|---|
| 2026.07.22 | ₩50,682 | ₩51,218 | ₩50,682 | ₩50,963 | +0.55% | 4.8만 |
|---|
| 2026.07.21 | ₩51,365 | ₩51,753 | ₩51,084 | ₩51,378 | +0.03% | 6.2만 |
|---|
| 2026.07.20 | ₩49,872 | ₩50,829 | ₩49,605 | ₩50,361 | +0.98% | 14.9만 |
|---|
| 2026.07.17 | ₩48,527 | ₩49,752 | ₩48,313 | ₩49,612 | +2.23% | 8.5만 |
|---|
| 2026.07.16 | ₩49,665 | ₩50,053 | ₩49,466 | ₩49,692 | +0.05% | 7.5만 |
|---|
| 2026.07.15 | ₩50,495 | ₩50,595 | ₩50,040 | ₩50,200 | -0.58% | 6.3만 |
|---|
| 2026.07.14 | ₩49,397 | ₩50,160 | ₩49,130 | ₩49,906 | +1.03% | 13.7만 |
|---|
| 2026.07.13 | ₩48,287 | ₩48,554 | ₩47,751 | ₩48,099 | -0.39% | 10.4만 |
|---|
| 2026.07.10 | ₩49,625 | ₩50,013 | ₩49,284 | ₩49,424 | -0.40% | 7.1만 |
|---|
| 2026.07.09 | ₩48,434 | ₩49,049 | ₩48,380 | ₩48,862 | +0.88% | 8.6만 |
|---|
| 2026.07.08 | ₩47,778 | ₩48,206 | ₩47,537 | ₩48,099 | +0.67% | 17.3만 |
|---|
| 2026.07.07 | ₩48,768 | ₩49,612 | ₩48,407 | ₩49,357 | +1.21% | 21.9만 |
|---|
| 2026.07.06 | ₩47,457 | ₩49,397 | ₩47,417 | ₩49,277 | +3.84% | 13.6만 |
|---|
| 2026.07.02 | ₩47,658 | ₩48,059 | ₩47,363 | ₩47,537 | -0.25% | 7.9만 |
|---|
| 2026.07.01 | ₩45,396 | ₩46,666 | ₩45,356 | ₩46,373 | +2.15% | 16.9만 |
|---|
| 2026.06.30 | ₩45,182 | ₩45,717 | ₩44,927 | ₩45,382 | +0.44% | 12.6만 |
|---|
| 2026.06.29 | ₩46,306 | ₩46,868 | ₩45,570 | ₩46,681 | +0.81% | 16.2만 |
|---|
| 2026.06.26 | ₩45,449 | ₩46,721 | ₩45,449 | ₩46,119 | +1.47% | 17만 |
|---|
| 2026.06.25 | ₩47,229 | ₩47,229 | ₩44,834 | ₩45,784 | -3.06% | 23.1만 |
|---|
| 2026.06.24 | ₩47,738 | ₩47,952 | ₩45,663 | ₩46,266 | -3.08% | 33.1만 |
|---|
| 2026.06.23 | ₩47,912 | ₩48,527 | ₩47,872 | ₩48,193 | +0.59% | 10.9만 |
|---|
| 2026.06.22 | ₩50,241 | ₩50,682 | ₩49,680 | ₩49,799 | -0.88% | 11만 |
|---|
| 2026.06.18 | ₩49,705 | ₩49,712 | ₩48,166 | ₩48,688 | -2.05% | 64.9만 |
|---|
| 2026.06.17 | ₩50,147 | ₩51,271 | ₩49,545 | ₩49,665 | -0.96% | 16.3만 |
|---|
| 2026.06.16 | ₩51,030 | ₩51,191 | ₩50,562 | ₩50,762 | -0.52% | 6.6만 |
|---|
| 2026.06.15 | ₩51,646 | ₩52,007 | ₩51,311 | ₩51,512 | -0.26% | 13.4만 |
|---|
| 2026.06.12 | ₩48,983 | ₩49,705 | ₩48,755 | ₩49,183 | +0.41% | 12.4만 |
|---|
| 2026.06.11 | ₩48,501 | ₩49,330 | ₩48,153 | ₩49,170 | +1.38% | 19.6만 |
|---|
| 2026.06.10 | ₩47,537 | ₩48,568 | ₩47,537 | ₩47,872 | +0.70% | 20.8만 |
|---|
| 2026.06.09 | ₩48,166 | ₩48,327 | ₩46,962 | ₩48,019 | -0.31% | 18.4만 |
|---|
| 2026.06.08 | ₩49,156 | ₩49,665 | ₩48,956 | ₩49,023 | -0.27% | 23만 |
|---|
| 2026.06.05 | ₩48,032 | ₩48,113 | ₩45,737 | ₩46,627 | -2.93% | 42만 |
|---|
| 2026.06.04 | ₩48,889 | ₩49,852 | ₩48,635 | ₩49,130 | +0.49% | 35.4만 |
|---|
| 2026.06.03 | ₩51,619 | ₩51,873 | ₩50,428 | ₩50,548 | -2.07% | 21.6만 |
|---|
| 2026.06.02 | ₩53,305 | ₩53,332 | ₩51,325 | ₩51,967 | -2.51% | 33.1만 |
|---|
| 2026.06.01 | ₩55,433 | ₩55,594 | ₩54,577 | ₩55,259 | -0.31% | 36.4만 |
|---|
| 2026.05.29 | ₩56,477 | ₩57,441 | ₩56,076 | ₩56,772 | +0.52% | 20.7만 |
|---|
| 2026.05.28 | ₩56,517 | ₩56,959 | ₩56,076 | ₩56,731 | +0.38% | 17.6만 |
|---|
| 2026.05.27 | ₩58,030 | ₩58,297 | ₩57,682 | ₩57,976 | -0.09% | 6만 |
|---|
| 2026.05.26 | ₩59,368 | ₩60,372 | ₩58,525 | ₩58,699 | -1.13% | 31.2만 |
|---|
| 2026.05.22 | ₩59,743 | ₩59,756 | ₩58,498 | ₩58,618 | -1.88% | 11만 |
|---|
| 2026.05.21 | ₩59,702 | ₩60,291 | ₩59,261 | ₩60,064 | +0.61% | 18.8만 |
|---|
| 2026.05.20 | ₩59,716 | ₩60,184 | ₩59,421 | ₩60,024 | +0.52% | 19만 |
|---|
| 2026.05.19 | ₩59,140 | ₩59,555 | ₩58,873 | ₩59,341 | +0.34% | 11.5만 |
|---|
| 2026.05.18 | ₩59,756 | ₩59,756 | ₩58,752 | ₩59,408 | -0.58% | 31.5만 |
|---|
| 2026.05.15 | ₩61,871 | ₩61,871 | ₩60,780 | ₩61,161 | -1.15% | 21.9만 |
|---|
| 2026.05.14 | ₩61,790 | ₩63,510 | ₩61,616 | ₩62,968 | +1.91% | 31.1만 |
|---|
| 2026.05.13 | ₩61,871 | ₩61,924 | ₩60,907 | ₩61,536 | -0.54% | 26.6만 |
|---|
| 2026.05.12 | ₩62,379 | ₩62,526 | ₩61,737 | ₩62,486 | +0.17% | 13.3만 |
|---|
| 2026.05.11 | ₩62,700 | ₩63,530 | ₩62,218 | ₩63,410 | +1.13% | 18.4만 |
|---|
| 2026.05.08 | ₩61,576 | ₩62,178 | ₩61,482 | ₩61,991 | +0.67% | 11.1만 |
|---|
| 2026.05.07 | ₩62,647 | ₩62,647 | ₩61,496 | ₩62,018 | -1.00% | 27.4만 |
|---|
| 2026.05.06 | ₩63,423 | ₩63,463 | ₩62,747 | ₩63,021 | -0.63% | 19.3만 |
|---|
| 2026.05.05 | ₩63,048 | ₩63,209 | ₩62,633 | ₩63,169 | +0.19% | 18.3만 |
|---|
| 2026.05.04 | ₩61,068 | ₩62,446 | ₩60,760 | ₩61,964 | +1.47% | 27.9만 |
|---|
| 2026.05.01 | ₩60,586 | ₩61,081 | ₩60,485 | ₩60,639 | +0.09% | 9.6만 |
|---|
| 2026.04.30 | ₩58,886 | ₩59,314 | ₩58,859 | ₩59,087 | +0.34% | 6만 |
|---|
| 2026.04.29 | ₩59,508 | ₩59,508 | ₩57,949 | ₩58,378 | -1.90% | 18.3만 |
|---|
| 2026.04.28 | ₩58,926 | ₩59,100 | ₩58,511 | ₩59,047 | +0.20% | 14.8만 |
|---|
| 2026.04.27 | ₩60,144 | ₩60,505 | ₩59,154 | ₩59,475 | -1.11% | 16.8만 |
|---|
| 2026.04.24 | ₩60,492 | ₩60,586 | ₩59,917 | ₩60,064 | -0.71% | 9.7만 |
|---|
| 2026.04.23 | ₩60,077 | ₩60,867 | ₩59,555 | ₩60,144 | +0.11% | 7.3만 |
|---|
| 2026.04.22 | ₩60,760 | ₩61,469 | ₩60,586 | ₩61,027 | +0.44% | 10.9만 |
|---|
| 2026.04.21 | ₩58,766 | ₩59,321 | ₩57,876 | ₩58,056 | -1.21% | 4.3만 |
|---|
| 2026.04.20 | ₩58,190 | ₩59,140 | ₩57,909 | ₩59,073 | +1.52% | 5.9만 |
|---|
| 2026.04.17 | ₩59,314 | ₩60,653 | ₩58,993 | ₩59,988 | +1.13% | 32.7만 |
|---|
| 2026.04.16 | ₩58,003 | ₩58,351 | ₩56,624 | ₩58,337 | +0.58% | 12.8만 |
|---|
| 2026.04.15 | ₩57,615 | ₩58,257 | ₩56,959 | ₩58,083 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩57,708 | ₩58,913 | ₩57,240 | ₩57,494 | -0.37% | 13.2만 |
|---|
| 2026.04.13 | ₩55,112 | ₩56,865 | ₩54,844 | ₩56,785 | +3.04% | 8.6만 |
|---|
| 2026.04.10 | ₩55,942 | ₩56,772 | ₩55,661 | ₩56,758 | +1.46% | 17.1만 |
|---|
| 2026.04.09 | ₩55,045 | ₩56,143 | ₩54,633 | ₩55,821 | +1.41% | 7.1만 |
|---|
| 2026.04.08 | ₩56,062 | ₩56,062 | ₩54,751 | ₩55,219 | -1.50% | 8.7만 |
|---|
| 2026.04.07 | ₩52,997 | ₩53,426 | ₩52,382 | ₩53,386 | +0.73% | 7.5만 |
|---|
| 2026.04.06 | ₩53,734 | ₩54,369 | ₩53,533 | ₩53,961 | +0.42% | 32.3만 |
|---|
| 2026.04.02 | ₩51,151 | ₩52,154 | ₩50,856 | ₩51,860 | +1.39% | 15.9만 |
|---|
| 2026.04.01 | ₩53,064 | ₩53,519 | ₩52,569 | ₩52,757 | -0.58% | 10.7만 |
|---|
| 2026.03.31 | ₩51,673 | ₩53,038 | ₩51,458 | ₩52,449 | +1.50% | 41.3만 |
|---|
| 2026.03.30 | ₩52,462 | ₩52,597 | ₩51,258 | ₩51,472 | -1.89% | 24.3만 |
|---|
| 2026.03.27 | ₩51,606 | ₩51,606 | ₩50,700 | ₩51,057 | -1.06% | 14만 |
|---|
| 2026.03.26 | ₩53,533 | ₩54,015 | ₩52,703 | ₩53,011 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩55,540 | ₩55,540 | ₩54,711 | ₩54,844 | -1.25% | 3.7만 |
|---|
| 2026.03.24 | ₩54,670 | ₩54,670 | ₩53,305 | ₩53,626 | -1.91% | 16.4만 |
|---|
| 2026.03.23 | ₩54,777 | ₩55,473 | ₩54,289 | ₩54,657 | -0.22% | 7.2만 |
|---|
| 2026.03.20 | ₩54,603 | ₩54,603 | ₩53,800 | ₩54,322 | -0.51% | 5.9만 |
|---|
| 2026.03.19 | ₩53,667 | ₩54,583 | ₩53,345 | ₩54,376 | +1.32% | 10.9만 |
|---|
| 2026.03.18 | ₩56,116 | ₩56,122 | ₩54,945 | ₩54,992 | -2.00% | 10만 |
|---|
| 2026.03.17 | ₩57,079 | ₩58,003 | ₩56,879 | ₩57,722 | +1.13% | 13.2만 |
|---|
| 2026.03.16 | ₩57,186 | ₩57,641 | ₩56,571 | ₩57,267 | +0.14% | 12.7만 |
|---|
| 2026.03.13 | ₩56,584 | ₩57,267 | ₩54,858 | ₩55,125 | -2.58% | 31.2만 |
|---|
| 2026.03.12 | ₩54,242 | ₩54,603 | ₩53,707 | ₩54,523 | +0.52% | 7.5만 |
|---|
| 2026.03.11 | ₩54,336 | ₩55,219 | ₩53,934 | ₩54,697 | +0.67% | 17.7만 |
|---|
| 2026.03.10 | ₩54,885 | ₩55,520 | ₩53,693 | ₩54,242 | -1.17% | 23.6만 |
|---|
| 2026.03.09 | ₩53,198 | ₩53,787 | ₩52,890 | ₩53,439 | +0.45% | 16.6만 |
|---|
| 2026.03.06 | ₩53,399 | ₩53,466 | ₩52,409 | ₩52,676 | -1.35% | 13.4만 |
|---|
| 2026.03.05 | ₩56,183 | ₩56,330 | ₩54,670 | ₩55,152 | -1.83% | 33.9만 |
|---|
| 2026.03.04 | ₩55,514 | ₩57,320 | ₩55,206 | ₩56,598 | +1.95% | 42.1만 |
|---|
| 2026.03.03 | ₩51,954 | ₩53,372 | ₩51,311 | ₩52,797 | +1.62% | 24.3만 |
|---|
| 2026.03.02 | ₩50,722 | ₩54,282 | ₩50,722 | ₩53,519 | +5.51% | 63만 |
|---|
| 2026.02.27 | ₩51,204 | ₩51,318 | ₩50,401 | ₩50,776 | -0.84% | 20.1만 |
|---|
| 2026.02.26 | ₩52,743 | ₩52,823 | ₩51,525 | ₩52,168 | -1.09% | 56.3만 |
|---|
| 2026.02.25 | ₩51,499 | ₩53,800 | ₩51,244 | ₩53,560 | +4.00% | 15.4만 |
|---|
| 2026.02.24 | ₩48,728 | ₩50,040 | ₩48,594 | ₩49,906 | +2.42% | 7.6만 |
|---|
| 2026.02.23 | ₩51,164 | ₩51,177 | ₩49,464 | ₩49,866 | -2.54% | 11.4만 |
|---|
| 2026.02.20 | ₩51,820 | ₩52,663 | ₩51,539 | ₩52,409 | +1.14% | 14.8만 |
|---|
| 2026.02.19 | ₩51,057 | ₩51,980 | ₩50,762 | ₩51,940 | +1.73% | 6.4만 |
|---|
| 2026.02.18 | ₩51,900 | ₩52,864 | ₩50,951 | ₩51,231 | -1.29% | 13.7만 |
|---|
| 2026.02.17 | ₩52,663 | ₩52,770 | ₩51,525 | ₩52,435 | -0.43% | 34.6만 |
|---|
| 2026.02.13 | ₩52,101 | ₩53,747 | ₩51,739 | ₩53,238 | +2.18% | 40.2만 |
|---|
| 2026.02.12 | ₩52,556 | ₩52,777 | ₩50,401 | ₩50,548 | -3.82% | 26.6만 |
|---|
| 2026.02.11 | ₩52,663 | ₩52,757 | ₩50,856 | ₩52,275 | -0.74% | 30만 |
|---|
| 2026.02.10 | ₩53,560 | ₩54,146 | ₩52,542 | ₩53,225 | -0.62% | 15.9만 |
|---|
| 2026.02.09 | ₩53,412 | ₩55,052 | ₩53,031 | ₩54,777 | +2.56% | 29.9만 |
|---|
| 2026.02.06 | ₩51,900 | ₩55,366 | ₩51,900 | ₩54,189 | +4.41% | 64.5만 |
|---|
| 2026.02.05 | ₩54,148 | ₩54,724 | ₩48,180 | ₩49,250 | -9.05% | 93.6만 |
|---|
| 2026.02.04 | ₩58,163 | ₩58,525 | ₩55,781 | ₩56,765 | -2.40% | 57.9만 |
|---|
| 2026.02.03 | ₩60,679 | ₩60,679 | ₩56,397 | ₩59,140 | -2.54% | 52.1만 |
|---|
| 2026.02.02 | ₩60,372 | ₩61,402 | ₩60,064 | ₩60,358 | -0.02% | 107.7만 |
|---|
| 2026.01.30 | ₩64,092 | ₩65,430 | ₩63,323 | ₩64,868 | +1.21% | 29.5만 |
|---|
| 2026.01.29 | ₩67,880 | ₩67,900 | ₩64,360 | ₩65,016 | -4.22% | 28.4만 |
|---|
| 2026.01.28 | ₩69,539 | ₩69,967 | ₩68,806 | ₩68,870 | -0.96% | 6.6만 |
|---|
| 2026.01.27 | ₩68,241 | ₩69,191 | ₩67,478 | ₩69,151 | +1.33% | 19.4만 |
|---|
| 2026.01.26 | ₩67,773 | ₩68,736 | ₩67,344 | ₩67,746 | -0.04% | 22.1만 |
|---|
| 2026.01.23 | ₩69,312 | ₩70,489 | ₩68,482 | ₩69,245 | -0.10% | 14.5만 |
|---|
| 2026.01.22 | ₩69,231 | ₩69,566 | ₩68,455 | ₩69,178 | -0.08% | 34.2만 |
|---|
| 2026.01.21 | ₩69,218 | ₩69,994 | ₩67,451 | ₩69,793 | +0.83% | 69.1만 |
|---|
| 2026.01.20 | ₩70,342 | ₩70,663 | ₩69,004 | ₩69,338 | -1.43% | 57.3만 |
|---|
| 2026.01.16 | ₩74,183 | ₩74,210 | ₩72,965 | ₩73,956 | -0.31% | 65.6만 |
|---|
| 2026.01.15 | ₩74,973 | ₩75,086 | ₩73,634 | ₩73,728 | -1.66% | 32.7만 |
|---|
| 2026.01.14 | ₩74,036 | ₩75,736 | ₩74,000 | ₩75,662 | +2.20% | 19.2만 |
|---|
| 2026.01.13 | ₩71,493 | ₩73,193 | ₩71,386 | ₩73,166 | +2.34% | 40.8만 |
|---|
| 2026.01.12 | ₩69,793 | ₩71,480 | ₩69,726 | ₩70,797 | +1.44% | 33.4만 |
|---|
| 2026.01.09 | ₩70,074 | ₩71,158 | ₩69,499 | ₩69,834 | -0.34% | 14.8만 |
|---|
| 2026.01.08 | ₩69,258 | ₩70,717 | ₩69,044 | ₩70,342 | +1.57% | 12.7만 |
|---|
| 2026.01.07 | ₩70,744 | ₩71,225 | ₩70,155 | ₩70,355 | -0.55% | 19만 |
|---|
| 2026.01.06 | ₩73,072 | ₩73,072 | ₩70,623 | ₩71,600 | -2.01% | 33.6만 |
|---|
| 2026.01.05 | ₩71,787 | ₩73,367 | ₩71,533 | ₩72,925 | +1.58% | 68.4만 |
|---|
| 2026.01.02 | ₩68,843 | ₩70,503 | ₩68,475 | ₩69,472 | +0.91% | 120.8만 |
|---|
| 2025.12.31 | ₩68,857 | ₩68,857 | ₩67,438 | ₩67,719 | -1.65% | 63.9만 |
|---|
| 2025.12.30 | ₩68,147 | ₩69,218 | ₩67,960 | ₩67,987 | -0.24% | 44.6만 |
|---|
| 2025.12.29 | ₩67,719 | ₩68,134 | ₩67,317 | ₩67,384 | -0.49% | 12.2만 |
|---|
| 2025.12.26 | ₩68,843 | ₩68,941 | ₩67,090 | ₩67,719 | -1.63% | 14.7만 |
|---|
| 2025.12.24 | ₩67,451 | ₩67,866 | ₩66,836 | ₩67,545 | +0.14% | 10.7만 |
|---|
| 2025.12.23 | ₩67,866 | ₩68,335 | ₩67,023 | ₩67,839 | -0.04% | 27.3만 |
|---|
| 2025.12.22 | ₩69,660 | ₩69,967 | ₩68,054 | ₩68,361 | -1.86% | 19.5만 |
|---|
| 2025.12.19 | ₩68,107 | ₩69,205 | ₩67,224 | ₩68,161 | +0.08% | 23.2만 |
|---|
| 2025.12.18 | ₩68,495 | ₩69,124 | ₩65,377 | ₩65,524 | -4.34% | 32.5만 |
|---|
| 2025.12.17 | ₩67,893 | ₩69,954 | ₩66,059 | ₩66,488 | -2.07% | 31.4만 |
|---|
| 2025.12.16 | ₩67,264 | ₩68,214 | ₩67,264 | ₩67,839 | +0.86% | 15.7만 |
|---|
| 2025.12.15 | ₩69,258 | ₩69,552 | ₩65,912 | ₩66,407 | -4.12% | 31.4만 |
|---|
| 2025.12.12 | ₩71,399 | ₩71,774 | ₩69,325 | ₩69,847 | -2.17% | 12.4만 |
|---|
| 2025.12.11 | ₩69,847 | ₩71,118 | ₩69,191 | ₩71,118 | +1.82% | 19.6만 |
|---|
| 2025.12.10 | ₩71,239 | ₩73,153 | ₩71,007 | ₩71,667 | +0.60% | 12만 |
|---|
| 2025.12.09 | ₩69,927 | ₩73,313 | ₩69,767 | ₩72,149 | +3.18% | 39.5만 |
|---|
| 2025.12.08 | ₩70,744 | ₩71,051 | ₩69,419 | ₩70,342 | -0.57% | 9.1만 |
|---|
| 2025.12.05 | ₩70,088 | ₩70,784 | ₩68,281 | ₩69,191 | -1.28% | 24.3만 |
|---|
| 2025.12.04 | ₩71,908 | ₩72,216 | ₩70,449 | ₩71,667 | -0.34% | 12.8만 |
|---|
| 2025.12.03 | ₩71,667 | ₩72,550 | ₩71,118 | ₩72,028 | +0.50% | 15.9만 |
|---|
| 2025.12.02 | ₩68,736 | ₩71,480 | ₩68,562 | ₩70,556 | +2.65% | 33.4만 |
|---|
| 2025.12.01 | ₩66,769 | ₩67,103 | ₩64,935 | ₩66,247 | -0.78% | 27만 |
|---|
| 2025.11.28 | ₩72,028 | ₩72,055 | ₩69,927 | ₩70,222 | -2.51% | 11.9만 |
|---|
| 2025.11.26 | ₩67,692 | ₩70,008 | ₩67,117 | ₩69,619 | +2.85% | 33.2만 |
|---|
| 2025.11.25 | ₩67,545 | ₩68,187 | ₩66,675 | ₩67,652 | +0.16% | 27.2만 |
|---|
| 2025.11.24 | ₩66,568 | ₩69,097 | ₩66,033 | ₩69,017 | +3.68% | 17.6만 |
|---|
| 2025.11.21 | ₩64,815 | ₩66,227 | ₩63,798 | ₩65,497 | +1.05% | 75.5만 |
|---|
| 2025.11.20 | ₩70,730 | ₩70,837 | ₩66,548 | ₩66,862 | -5.47% | 53.5만 |
|---|
| 2025.11.19 | ₩70,516 | ₩71,506 | ₩68,529 | ₩69,271 | -1.77% | 35.9만 |
|---|
| 2025.11.18 | ₩70,984 | ₩72,644 | ₩70,483 | ₩71,881 | +1.26% | 42.2만 |
|---|
| 2025.11.17 | ₩72,845 | ₩74,263 | ₩70,583 | ₩71,132 | -2.35% | 73.3만 |
|---|
| 2025.11.14 | ₩73,822 | ₩75,428 | ₩72,878 | ₩72,992 | -1.12% | 48.6만 |
|---|
| 2025.11.13 | ₩79,282 | ₩80,032 | ₩75,762 | ₩75,910 | -4.25% | 29.9만 |
|---|
| 2025.11.12 | ₩81,129 | ₩81,196 | ₩78,104 | ₩78,613 | -3.10% | 15.9만 |
|---|
| 2025.11.11 | ₩80,915 | ₩80,975 | ₩79,510 | ₩79,617 | -1.60% | 7.9만 |
|---|
| 2025.11.10 | ₩82,267 | ₩82,333 | ₩81,089 | ₩82,133 | -0.16% | 17만 |
|---|
| 2025.11.07 | ₩77,616 | ₩80,433 | ₩77,087 | ₩80,326 | +3.49% | 32.7만 |
|---|
| 2025.11.06 | ₩79,684 | ₩79,684 | ₩77,699 | ₩78,158 | -1.91% | 17만 |
|---|
| 2025.11.05 | ₩79,483 | ₩81,022 | ₩79,148 | ₩80,420 | +1.18% | 29.4만 |
|---|
| 2025.11.04 | ₩80,380 | ₩81,129 | ₩77,074 | ₩77,984 | -2.98% | 51.8만 |
|---|
| 2025.11.03 | ₩83,310 | ₩83,725 | ₩81,593 | ₩82,588 | -0.87% | 14.4만 |
|---|
| 2025.10.31 | ₩85,171 | ₩85,974 | ₩84,154 | ₩84,983 | -0.22% | 10.7만 |
|---|
| 2025.10.30 | ₩84,046 | ₩84,073 | ₩82,347 | ₩82,454 | -1.89% | 16.5만 |
|---|
| 2025.10.29 | ₩88,035 | ₩88,035 | ₩84,722 | ₩85,693 | -2.66% | 23.4만 |
|---|
| 2025.10.28 | ₩89,172 | ₩89,922 | ₩87,928 | ₩88,088 | -1.22% | 11만 |
|---|
| 2025.10.27 | ₩89,239 | ₩89,690 | ₩88,696 | ₩89,092 | -0.16% | 14.8만 |
|---|
| 2025.10.24 | ₩86,268 | ₩86,268 | ₩85,050 | ₩85,719 | -0.64% | 8.5만 |
|---|
| 2025.10.23 | ₩84,609 | ₩86,228 | ₩84,274 | ₩85,412 | +0.95% | 9.9만 |
|---|
| 2025.10.22 | ₩83,846 | ₩84,515 | ₩83,257 | ₩83,498 | -0.42% | 23만 |
|---|
| 2025.10.21 | ₩84,287 | ₩88,383 | ₩83,875 | ₩86,710 | +2.87% | 21만 |
|---|
| 2025.10.20 | ₩85,773 | ₩86,563 | ₩85,157 | ₩85,907 | +0.16% | 30.3만 |
|---|
| 2025.10.17 | ₩81,771 | ₩83,284 | ₩81,035 | ₩82,481 | +0.87% | 62만 |
|---|
| 2025.10.16 | ₩86,067 | ₩86,335 | ₩83,297 | ₩83,819 | -2.61% | 53.1만 |
|---|
| 2025.10.15 | ₩86,402 | ₩86,977 | ₩85,318 | ₩86,215 | -0.22% | 39.5만 |
|---|
| 2025.10.14 | ₩85,893 | ₩88,021 | ₩85,171 | ₩87,258 | +1.59% | 60.9만 |
|---|
| 2025.10.13 | ₩88,650 | ₩89,861 | ₩88,222 | ₩89,801 | +1.30% | 54.9만 |
|---|
| 2025.10.10 | ₩94,619 | ₩94,994 | ₩89,855 | ₩90,296 | -4.57% | 50.6만 |
|---|