시장 데이터를 불러오는 중
전체 종목
Franklin Ethereum ETF 과거 주가
Franklin Ethereum ETF · EZET · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Ethereum ETF · EZET · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,326 | ₩25,326 | ₩25,099 | ₩25,139 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,702 | ₩25,708 | ₩24,429 | ₩25,018 | -2.66% | 5.1만 |
| 2026.10.07 | ₩26,010 | ₩26,130 | ₩25,715 | ₩26,063 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,511 | ₩27,658 | ₩27,310 | ₩27,336 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,631 | ₩27,631 | ₩27,310 | ₩27,511 | -0.44% | 2만 |
| 2026.10.02 | ₩27,899 | ₩28,114 | ₩26,948 | ₩27,068 | -2.98% | 5만 |
| 2026.10.01 | ₩27,256 | ₩27,511 | ₩27,162 | ₩27,390 | +0.49% | 3만 |
| 2026.09.30 | ₩27,645 | ₩27,645 | ₩27,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,068 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,685 | ₩27,765 | ₩27,109 | ₩27,310 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,310 | ₩27,551 | ₩26,948 | ₩27,109 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,390 | ₩27,390 | ₩27,095 | ₩27,357 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩27,070 | ₩27,444 | ₩26,908 | ₩27,350 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,256 | ₩27,256 | ₩26,800 | ₩27,176 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,859 | ₩28,047 | ₩27,645 | ₩27,953 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,792 | ₩28,140 | ₩27,564 | ₩28,060 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,487 | ₩26,854 | ₩25,487 | ₩26,814 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,857 | ₩25,179 | ₩24,723 | ₩24,857 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,335 | ₩24,469 | ₩24,067 | ₩24,429 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,166 | ₩25,166 | ₩23,919 | ₩24,522 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,420 | ₩25,876 | ₩25,340 | ₩25,795 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,380 | ₩26,841 | ₩25,359 | ₩25,782 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,549 | ₩25,058 | ₩24,549 | ₩24,978 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,458 | ₩25,501 | ₩24,991 | ₩25,032 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩25,058 | ₩25,434 | ₩24,790 | ₩25,179 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,884 | ₩25,005 | ₩24,671 | ₩24,951 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,563 | ₩25,648 | ₩24,563 | ₩25,581 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,214 | ₩24,429 | ₩24,080 | ₩24,281 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,817 | ₩24,938 | ₩24,214 | ₩24,536 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,857 | ₩25,273 | ₩24,764 | ₩25,206 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,367 | ₩25,487 | ₩24,470 | ₩24,750 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,407 | ₩25,688 | ₩25,273 | ₩25,393 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,994 | ₩25,137 | ₩24,701 | ₩25,085 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩25,092 | ₩25,166 | ₩24,857 | ₩25,032 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,474 | ₩25,675 | ₩24,938 | ₩25,099 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,214 | ₩24,643 | ₩24,067 | ₩24,482 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,236 | ₩23,846 | ₩22,941 | ₩23,598 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,604 | ₩21,414 | ₩19,604 | ₩21,333 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,229 | ₩19,511 | ₩19,229 | ₩19,417 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,243 | ₩19,437 | ₩19,243 | ₩19,363 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,988 | ₩19,162 | ₩18,908 | ₩19,068 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,229 | ₩19,229 | ₩18,948 | ₩19,162 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,350 | ₩19,363 | ₩19,055 | ₩19,055 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,189 | ₩19,189 | ₩18,827 | ₩19,068 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,363 | ₩19,363 | ₩18,961 | ₩19,068 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,604 | ₩19,631 | ₩19,363 | ₩19,477 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,256 | ₩19,470 | ₩19,256 | ₩19,363 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,827 | ₩19,564 | ₩18,827 | ₩19,444 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,981 | ₩19,066 | ₩18,854 | ₩19,015 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,680 | ₩19,028 | ₩18,680 | ₩18,961 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,149 | ₩19,149 | ₩18,774 | ₩18,948 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,477 | ₩19,645 | ₩19,444 | ₩19,531 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,362 | ₩19,497 | ₩19,149 | ₩19,162 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,109 | ₩19,497 | ₩18,894 | ₩19,497 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,805 | ₩20,073 | ₩19,537 | ₩19,779 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,934 | ₩18,948 | ₩18,827 | ₩18,894 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,283 | ₩19,323 | ₩18,981 | ₩19,042 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,504 | ₩19,799 | ₩19,504 | ₩19,551 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,671 | ₩19,698 | ₩19,457 | ₩19,511 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,961 | ₩19,336 | ₩18,881 | ₩19,283 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,425 | ₩18,760 | ₩18,305 | ₩18,733 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,122 | ₩19,176 | ₩18,934 | ₩19,042 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,671 | ₩19,685 | ₩19,379 | ₩19,524 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩19,042 | ₩19,095 | ₩18,894 | ₩19,055 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,983 | ₩18,117 | ₩17,785 | ₩18,017 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,235 | ₩18,278 | ₩18,023 | ₩18,197 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,661 | ₩17,795 | ₩17,581 | ₩17,755 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,635 | ₩17,702 | ₩17,380 | ₩17,661 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,923 | ₩18,372 | ₩17,876 | ₩18,184 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,608 | ₩18,305 | ₩17,594 | ₩18,184 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,166 | ₩17,373 | ₩17,152 | ₩17,273 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,973 | ₩16,496 | ₩15,973 | ₩16,402 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,826 | ₩16,033 | ₩15,732 | ₩16,033 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,973 | ₩16,576 | ₩15,799 | ₩16,496 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,571 | ₩16,107 | ₩15,571 | ₩15,973 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,395 | ₩16,395 | ₩15,718 | ₩15,810 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,764 | ₩16,804 | ₩15,866 | ₩16,080 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,831 | ₩16,938 | ₩16,737 | ₩16,844 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,943 | ₩18,021 | ₩17,548 | ₩17,594 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,769 | ₩17,782 | ₩16,965 | ₩17,313 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,849 | ₩18,130 | ₩17,568 | ₩17,608 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,318 | ₩18,318 | ₩18,023 | ₩18,238 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,465 | ₩18,747 | ₩18,331 | ₩18,479 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,898 | ₩17,152 | ₩16,804 | ₩16,898 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,723 | ₩17,166 | ₩16,603 | ₩17,072 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,643 | ₩16,924 | ₩16,496 | ₩16,549 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,938 | ₩16,978 | ₩16,402 | ₩16,831 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩17,072 | ₩17,192 | ₩17,046 | ₩17,112 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,924 | ₩16,965 | ₩15,678 | ₩15,973 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,889 | ₩18,199 | ₩17,809 | ₩18,037 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,961 | ₩19,015 | ₩18,224 | ₩18,278 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩20,060 | ₩20,060 | ₩19,095 | ₩19,377 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩20,047 | ₩20,342 | ₩19,899 | ₩20,315 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,234 | ₩20,744 | ₩20,060 | ₩20,476 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,114 | ₩20,569 | ₩19,966 | ₩20,422 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,958 | ₩21,065 | ₩20,717 | ₩20,851 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,454 | ₩21,682 | ₩20,878 | ₩21,012 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,574 | ₩21,615 | ₩20,918 | ₩20,969 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,521 | ₩21,816 | ₩21,387 | ₩21,722 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,588 | ₩21,802 | ₩21,507 | ₩21,695 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,373 | ₩21,561 | ₩21,320 | ₩21,440 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,762 | ₩21,762 | ₩21,105 | ₩21,548 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,834 | ₩22,834 | ₩22,419 | ₩22,553 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,941 | ₩23,558 | ₩22,847 | ₩23,330 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,129 | ₩23,182 | ₩22,713 | ₩22,914 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,196 | ₩23,209 | ₩22,914 | ₩23,196 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,625 | ₩23,812 | ₩23,433 | ₩23,759 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,115 | ₩23,584 | ₩23,062 | ₩23,517 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,598 | ₩23,598 | ₩23,156 | ₩23,303 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,241 | ₩24,241 | ₩23,795 | ₩23,866 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,308 | ₩24,375 | ₩23,973 | ₩24,094 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,759 | ₩24,187 | ₩23,692 | ₩23,946 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,477 | ₩23,651 | ₩23,383 | ₩23,410 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,888 | ₩23,115 | ₩22,888 | ₩22,981 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,450 | ₩23,450 | ₩22,553 | ₩22,673 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩23,048 | ₩23,410 | ₩22,968 | ₩23,383 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,531 | ₩23,665 | ₩23,062 | ₩23,236 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,598 | ₩23,651 | ₩23,410 | ₩23,591 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,638 | ₩23,792 | ₩23,223 | ₩23,517 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,509 | ₩24,616 | ₩24,241 | ₩24,362 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,477 | ₩23,611 | ₩23,276 | ₩23,343 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,571 | ₩23,772 | ₩23,209 | ₩23,718 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,469 | ₩25,045 | ₩24,348 | ₩24,710 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,893 | ₩24,000 | ₩23,223 | ₩23,973 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,692 | ₩24,241 | ₩23,611 | ₩24,161 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,147 | ₩24,563 | ₩23,437 | ₩23,531 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,311 | ₩23,035 | ₩22,177 | ₩23,008 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,579 | ₩22,941 | ₩22,459 | ₩22,908 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,124 | ₩22,633 | ₩21,909 | ₩22,512 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,955 | ₩22,955 | ₩22,218 | ₩22,486 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,186 | ₩21,481 | ₩20,931 | ₩21,467 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,789 | ₩22,057 | ₩21,601 | ₩21,775 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,636 | ₩21,065 | ₩20,476 | ₩20,971 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,655 | ₩22,017 | ₩21,414 | ₩21,762 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,891 | ₩21,548 | ₩20,703 | ₩21,306 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩21,038 | ₩21,119 | ₩20,462 | ₩20,543 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,275 | ₩20,395 | ₩20,006 | ₩20,221 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩21,092 | ₩21,253 | ₩20,650 | ₩20,784 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,177 | ₩22,311 | ₩21,829 | ₩22,057 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,936 | ₩21,936 | ₩21,387 | ₩21,494 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,842 | ₩22,271 | ₩21,521 | ₩21,869 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,816 | ₩21,816 | ₩21,507 | ₩21,661 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,615 | ₩21,909 | ₩21,333 | ₩21,762 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,740 | ₩22,780 | ₩22,030 | ₩22,191 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,571 | ₩23,960 | ₩23,424 | ₩23,584 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,182 | ₩23,866 | ₩22,941 | ₩23,705 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,191 | ₩22,472 | ₩21,253 | ₩21,360 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,931 | ₩21,306 | ₩20,717 | ₩21,052 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,784 | ₩21,199 | ₩20,663 | ₩21,092 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,864 | ₩21,239 | ₩20,409 | ₩20,690 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,489 | ₩20,837 | ₩20,395 | ₩20,677 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,422 | ₩20,422 | ₩19,872 | ₩20,127 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,507 | ₩21,615 | ₩20,891 | ₩21,266 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,440 | ₩22,352 | ₩21,012 | ₩21,883 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,913 | ₩20,449 | ₩19,631 | ₩20,087 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,564 | ₩21,226 | ₩19,564 | ₩20,703 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,819 | ₩19,926 | ₩19,403 | ₩19,564 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩21,012 | ₩21,105 | ₩20,087 | ₩20,583 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩20,033 | ₩21,186 | ₩19,966 | ₩21,105 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,452 | ₩18,934 | ₩18,331 | ₩18,867 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,457 | ₩19,497 | ₩18,707 | ₩18,908 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,738 | ₩20,141 | ₩19,712 | ₩20,033 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,564 | ₩19,819 | ₩19,377 | ₩19,805 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,980 | ₩20,395 | ₩19,551 | ₩19,685 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,194 | ₩20,469 | ₩19,752 | ₩20,275 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩20,087 | ₩21,012 | ₩20,016 | ₩20,777 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,194 | ₩20,234 | ₩19,283 | ₩19,457 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,208 | ₩20,268 | ₩19,323 | ₩19,859 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,610 | ₩20,730 | ₩20,248 | ₩20,449 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,583 | ₩21,802 | ₩20,476 | ₩21,601 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,859 | ₩21,253 | ₩19,805 | ₩20,878 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩21,052 | ₩21,280 | ₩18,546 | ₩18,955 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,352 | ₩22,492 | ₩21,079 | ₩22,003 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,477 | ₩23,678 | ₩21,454 | ₩23,357 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,531 | ₩24,362 | ₩23,504 | ₩23,584 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,732 | ₩27,993 | ₩26,760 | ₩27,202 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,614 | ₩29,655 | ₩27,966 | ₩28,449 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,740 | ₩30,847 | ₩30,351 | ₩30,593 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,715 | ₩30,727 | ₩29,521 | ₩30,700 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,346 | ₩29,963 | ₩29,199 | ₩29,467 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,842 | ₩30,653 | ₩29,360 | ₩29,856 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,204 | ₩30,204 | ₩29,547 | ₩29,815 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,191 | ₩31,129 | ₩29,132 | ₩30,753 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,155 | ₩31,316 | ₩30,284 | ₩30,499 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,688 | ₩33,702 | ₩33,058 | ₩33,467 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,251 | ₩34,291 | ₩33,299 | ₩33,434 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,715 | ₩34,626 | ₩33,635 | ₩34,398 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩32,053 | ₩32,750 | ₩31,852 | ₩32,616 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,383 | ₩31,973 | ₩31,347 | ₩31,531 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,383 | ₩31,959 | ₩31,062 | ₩31,209 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,236 | ₩31,866 | ₩30,995 | ₩31,531 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,455 | ₩32,502 | ₩31,772 | ₩31,852 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,608 | ₩33,621 | ₩32,375 | ₩32,978 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩32,040 | ₩33,192 | ₩31,852 | ₩32,991 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,820 | ₩32,040 | ₩30,700 | ₩31,718 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,552 | ₩30,579 | ₩30,070 | ₩30,177 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,150 | ₩30,566 | ₩29,949 | ₩30,070 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,775 | ₩30,124 | ₩29,614 | ₩29,722 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,284 | ₩30,284 | ₩29,420 | ₩29,802 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,762 | ₩29,990 | ₩29,373 | ₩29,815 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,909 | ₩30,351 | ₩29,494 | ₩30,150 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩31,115 | ₩31,216 | ₩30,150 | ₩30,231 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩30,070 | ₩30,646 | ₩29,856 | ₩30,459 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩30,097 | ₩30,459 | ₩28,214 | ₩28,234 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,923 | ₩30,794 | ₩28,355 | ₩28,650 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,802 | ₩30,204 | ₩29,601 | ₩29,976 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,785 | ₩32,013 | ₩29,454 | ₩29,775 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,817 | ₩33,011 | ₩31,008 | ₩31,343 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,415 | ₩32,851 | ₩32,006 | ₩32,763 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,862 | ₩35,062 | ₩33,635 | ₩34,157 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,624 | ₩34,546 | ₩31,611 | ₩33,862 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,959 | ₩32,281 | ₩31,330 | ₩31,919 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,638 | ₩32,107 | ₩30,372 | ₩30,740 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,428 | ₩32,777 | ₩31,209 | ₩31,959 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,283 | ₩32,080 | ₩31,102 | ₩31,919 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩29,025 | ₩30,861 | ₩29,018 | ₩30,325 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,663 | ₩28,784 | ₩27,685 | ₩28,047 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,437 | ₩31,464 | ₩30,680 | ₩30,847 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,856 | ₩30,968 | ₩29,547 | ₩30,780 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,628 | ₩30,070 | ₩29,038 | ₩29,815 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,462 | ₩30,325 | ₩28,408 | ₩30,244 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,698 | ₩28,516 | ₩27,243 | ₩27,846 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,619 | ₩30,686 | ₩28,368 | ₩28,797 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,780 | ₩31,544 | ₩29,159 | ₩29,936 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩31,088 | ₩32,201 | ₩30,874 | ₩31,758 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,691 | ₩32,583 | ₩30,083 | ₩30,552 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,866 | ₩33,098 | ₩31,651 | ₩31,919 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,894 | ₩35,323 | ₩32,080 | ₩32,214 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,261 | ₩36,328 | ₩34,291 | ₩34,740 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,899 | ₩35,913 | ₩34,881 | ₩34,961 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,690 | ₩36,717 | ₩35,658 | ₩36,328 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,857 | ₩35,310 | ₩32,522 | ₩35,236 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,184 | ₩34,211 | ₩33,179 | ₩33,608 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,996 | ₩35,403 | ₩33,755 | ₩35,122 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,537 | ₩36,462 | ₩31,805 | ₩32,670 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,869 | ₩37,963 | ₩36,221 | ₩36,435 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,222 | ₩39,678 | ₩38,767 | ₩39,510 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,861 | ₩38,861 | ₩37,413 | ₩37,521 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,951 | ₩40,978 | ₩39,088 | ₩39,705 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩42,157 | ₩42,465 | ₩41,031 | ₩41,072 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,331 | ₩43,082 | ₩42,010 | ₩42,706 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,348 | ₩40,415 | ₩39,330 | ₩39,973 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩39,088 | ₩39,973 | ₩38,740 | ₩39,256 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩39,169 | ₩39,410 | ₩38,472 | ₩38,700 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,504 | ₩41,822 | ₩39,209 | ₩40,696 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,978 | ₩41,165 | ₩39,906 | ₩40,522 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,405 | ₩39,155 | ₩37,789 | ₩38,941 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩41,139 | ₩41,380 | ₩39,162 | ₩39,356 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,541 | ₩41,768 | ₩40,026 | ₩40,549 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩40,174 | ₩42,345 | ₩39,705 | ₩41,755 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,755 | ₩43,497 | ₩41,567 | ₩43,336 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,448 | ₩44,690 | ₩40,174 | ₩40,589 | -8.68% | 50.1만 |
|---|