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 | ₩25,256 | ₩25,256 | ₩25,029 | ₩25,069 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,630 | ₩25,637 | ₩24,361 | ₩24,949 | -2.66% | 5.1만 |
| 2026.10.07 | ₩25,938 | ₩26,058 | ₩25,644 | ₩25,991 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,434 | ₩27,581 | ₩27,234 | ₩27,261 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,555 | ₩27,555 | ₩27,234 | ₩27,434 | -0.44% | 2만 |
| 2026.10.02 | ₩27,822 | ₩28,036 | ₩26,873 | ₩26,993 | -2.98% | 5만 |
| 2026.10.01 | ₩27,181 | ₩27,434 | ₩27,087 | ₩27,314 | +0.49% | 3만 |
| 2026.09.30 | ₩27,568 | ₩27,568 | ₩26,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,993 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,608 | ₩27,688 | ₩27,034 | ₩27,234 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,234 | ₩27,475 | ₩26,873 | ₩27,034 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,314 | ₩27,314 | ₩27,020 | ₩27,281 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩26,995 | ₩27,368 | ₩26,833 | ₩27,274 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,181 | ₩27,181 | ₩26,726 | ₩27,100 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,782 | ₩27,969 | ₩27,568 | ₩27,875 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,715 | ₩28,063 | ₩27,488 | ₩27,982 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,417 | ₩26,780 | ₩25,417 | ₩26,740 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,789 | ₩25,109 | ₩24,655 | ₩24,789 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,267 | ₩24,401 | ₩24,000 | ₩24,361 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,096 | ₩25,096 | ₩23,853 | ₩24,454 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,350 | ₩25,804 | ₩25,270 | ₩25,724 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,310 | ₩26,766 | ₩25,288 | ₩25,711 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,481 | ₩24,989 | ₩24,481 | ₩24,909 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,387 | ₩25,430 | ₩24,922 | ₩24,962 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩24,989 | ₩25,363 | ₩24,722 | ₩25,109 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,815 | ₩24,936 | ₩24,603 | ₩24,882 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,495 | ₩25,577 | ₩24,495 | ₩25,510 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,147 | ₩24,361 | ₩24,013 | ₩24,214 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,748 | ₩24,869 | ₩24,147 | ₩24,468 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,789 | ₩25,203 | ₩24,695 | ₩25,136 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,296 | ₩25,417 | ₩24,402 | ₩24,682 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,336 | ₩25,617 | ₩25,203 | ₩25,323 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,925 | ₩25,068 | ₩24,632 | ₩25,016 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩25,022 | ₩25,096 | ₩24,789 | ₩24,962 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,403 | ₩25,604 | ₩24,869 | ₩25,029 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,147 | ₩24,575 | ₩24,000 | ₩24,414 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,172 | ₩23,780 | ₩22,878 | ₩23,532 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,550 | ₩21,354 | ₩19,550 | ₩21,274 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,176 | ₩19,457 | ₩19,176 | ₩19,363 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,189 | ₩19,383 | ₩19,189 | ₩19,310 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,936 | ₩19,109 | ₩18,855 | ₩19,016 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,176 | ₩19,176 | ₩18,895 | ₩19,109 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,296 | ₩19,310 | ₩19,002 | ₩19,002 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,136 | ₩19,136 | ₩18,775 | ₩19,016 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,310 | ₩19,310 | ₩18,909 | ₩19,016 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,550 | ₩19,577 | ₩19,310 | ₩19,423 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,203 | ₩19,417 | ₩19,203 | ₩19,310 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,775 | ₩19,510 | ₩18,775 | ₩19,390 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,929 | ₩19,013 | ₩18,802 | ₩18,962 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,628 | ₩18,976 | ₩18,628 | ₩18,909 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,096 | ₩19,096 | ₩18,722 | ₩18,895 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,423 | ₩19,590 | ₩19,390 | ₩19,477 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,308 | ₩19,443 | ₩19,096 | ₩19,109 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,056 | ₩19,443 | ₩18,842 | ₩19,443 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,751 | ₩20,018 | ₩19,483 | ₩19,724 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,882 | ₩18,895 | ₩18,775 | ₩18,842 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,230 | ₩19,270 | ₩18,929 | ₩18,989 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,450 | ₩19,744 | ₩19,450 | ₩19,497 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,617 | ₩19,644 | ₩19,403 | ₩19,457 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,909 | ₩19,283 | ₩18,829 | ₩19,230 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,374 | ₩18,708 | ₩18,254 | ₩18,682 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,069 | ₩19,123 | ₩18,882 | ₩18,989 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,617 | ₩19,630 | ₩19,326 | ₩19,470 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩18,989 | ₩19,042 | ₩18,842 | ₩19,002 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,933 | ₩18,067 | ₩17,736 | ₩17,967 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,185 | ₩18,227 | ₩17,973 | ₩18,147 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,613 | ₩17,746 | ₩17,532 | ₩17,706 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,586 | ₩17,653 | ₩17,332 | ₩17,613 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,873 | ₩18,321 | ₩17,826 | ₩18,134 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,559 | ₩18,254 | ₩17,546 | ₩18,134 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,118 | ₩17,325 | ₩17,105 | ₩17,225 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,929 | ₩16,450 | ₩15,929 | ₩16,356 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,782 | ₩15,989 | ₩15,688 | ₩15,989 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,929 | ₩16,530 | ₩15,755 | ₩16,450 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,528 | ₩16,062 | ₩15,528 | ₩15,929 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,350 | ₩16,350 | ₩15,675 | ₩15,766 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,717 | ₩16,757 | ₩15,822 | ₩16,036 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,784 | ₩16,891 | ₩16,691 | ₩16,797 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,893 | ₩17,971 | ₩17,499 | ₩17,546 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,719 | ₩17,733 | ₩16,918 | ₩17,265 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,800 | ₩18,080 | ₩17,519 | ₩17,559 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,267 | ₩18,267 | ₩17,973 | ₩18,187 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,414 | ₩18,695 | ₩18,281 | ₩18,428 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,851 | ₩17,105 | ₩16,757 | ₩16,851 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,677 | ₩17,118 | ₩16,557 | ₩17,025 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,597 | ₩16,878 | ₩16,450 | ₩16,503 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,891 | ₩16,931 | ₩16,356 | ₩16,784 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩17,025 | ₩17,145 | ₩16,999 | ₩17,065 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,878 | ₩16,918 | ₩15,635 | ₩15,929 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,840 | ₩18,148 | ₩17,760 | ₩17,987 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,909 | ₩18,962 | ₩18,174 | ₩18,227 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩20,005 | ₩20,005 | ₩19,042 | ₩19,323 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩19,991 | ₩20,285 | ₩19,844 | ₩20,258 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,178 | ₩20,686 | ₩20,005 | ₩20,419 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,058 | ₩20,512 | ₩19,911 | ₩20,365 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,900 | ₩21,007 | ₩20,659 | ₩20,793 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,394 | ₩21,621 | ₩20,820 | ₩20,953 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,515 | ₩21,555 | ₩20,860 | ₩20,911 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,461 | ₩21,755 | ₩21,328 | ₩21,662 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,528 | ₩21,742 | ₩21,448 | ₩21,635 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,314 | ₩21,501 | ₩21,261 | ₩21,381 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,702 | ₩21,702 | ₩21,047 | ₩21,488 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,771 | ₩22,771 | ₩22,356 | ₩22,490 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,878 | ₩23,492 | ₩22,784 | ₩23,265 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,065 | ₩23,118 | ₩22,650 | ₩22,851 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,132 | ₩23,145 | ₩22,851 | ₩23,132 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,559 | ₩23,746 | ₩23,368 | ₩23,693 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,051 | ₩23,519 | ₩22,998 | ₩23,452 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,532 | ₩23,532 | ₩23,091 | ₩23,238 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,174 | ₩24,174 | ₩23,729 | ₩23,800 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,241 | ₩24,307 | ₩23,907 | ₩24,027 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,693 | ₩24,120 | ₩23,626 | ₩23,880 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,412 | ₩23,586 | ₩23,319 | ₩23,345 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,824 | ₩23,051 | ₩22,824 | ₩22,918 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,385 | ₩23,385 | ₩22,490 | ₩22,610 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩22,985 | ₩23,345 | ₩22,904 | ₩23,319 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,466 | ₩23,599 | ₩22,998 | ₩23,172 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,532 | ₩23,586 | ₩23,345 | ₩23,526 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,573 | ₩23,726 | ₩23,158 | ₩23,452 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,441 | ₩24,548 | ₩24,174 | ₩24,294 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,412 | ₩23,546 | ₩23,212 | ₩23,279 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,506 | ₩23,706 | ₩23,145 | ₩23,653 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,401 | ₩24,976 | ₩24,281 | ₩24,642 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,826 | ₩23,933 | ₩23,158 | ₩23,907 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,626 | ₩24,174 | ₩23,546 | ₩24,094 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,080 | ₩24,495 | ₩23,372 | ₩23,466 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,250 | ₩22,971 | ₩22,116 | ₩22,944 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,517 | ₩22,878 | ₩22,397 | ₩22,844 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,062 | ₩22,570 | ₩21,849 | ₩22,450 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,891 | ₩22,891 | ₩22,156 | ₩22,423 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,127 | ₩21,421 | ₩20,873 | ₩21,408 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,728 | ₩21,996 | ₩21,541 | ₩21,715 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,579 | ₩21,007 | ₩20,419 | ₩20,913 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,595 | ₩21,956 | ₩21,354 | ₩21,702 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,833 | ₩21,488 | ₩20,646 | ₩21,247 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩20,980 | ₩21,060 | ₩20,405 | ₩20,486 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,218 | ₩20,339 | ₩19,951 | ₩20,165 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩21,034 | ₩21,194 | ₩20,593 | ₩20,726 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,116 | ₩22,250 | ₩21,768 | ₩21,996 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,875 | ₩21,875 | ₩21,328 | ₩21,434 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,782 | ₩22,209 | ₩21,461 | ₩21,809 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,755 | ₩21,755 | ₩21,448 | ₩21,601 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,555 | ₩21,849 | ₩21,274 | ₩21,702 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,677 | ₩22,717 | ₩21,969 | ₩22,129 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,506 | ₩23,893 | ₩23,359 | ₩23,519 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,118 | ₩23,800 | ₩22,878 | ₩23,639 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,129 | ₩22,410 | ₩21,194 | ₩21,301 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,873 | ₩21,247 | ₩20,659 | ₩20,993 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,726 | ₩21,140 | ₩20,606 | ₩21,034 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,806 | ₩21,181 | ₩20,352 | ₩20,633 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,432 | ₩20,780 | ₩20,339 | ₩20,619 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,365 | ₩20,365 | ₩19,817 | ₩20,071 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,448 | ₩21,555 | ₩20,833 | ₩21,207 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,381 | ₩22,290 | ₩20,953 | ₩21,822 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,858 | ₩20,392 | ₩19,577 | ₩20,031 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,510 | ₩21,167 | ₩19,510 | ₩20,646 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,764 | ₩19,871 | ₩19,350 | ₩19,510 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩20,953 | ₩21,047 | ₩20,031 | ₩20,526 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩19,978 | ₩21,127 | ₩19,911 | ₩21,047 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,401 | ₩18,882 | ₩18,281 | ₩18,815 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,403 | ₩19,443 | ₩18,655 | ₩18,855 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,684 | ₩20,085 | ₩19,657 | ₩19,978 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,510 | ₩19,764 | ₩19,323 | ₩19,751 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,924 | ₩20,339 | ₩19,497 | ₩19,630 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,138 | ₩20,412 | ₩19,697 | ₩20,218 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩20,031 | ₩20,953 | ₩19,960 | ₩20,719 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,138 | ₩20,178 | ₩19,230 | ₩19,403 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,152 | ₩20,212 | ₩19,270 | ₩19,804 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,552 | ₩20,673 | ₩20,192 | ₩20,392 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,526 | ₩21,742 | ₩20,419 | ₩21,541 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,804 | ₩21,194 | ₩19,751 | ₩20,820 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩20,993 | ₩21,221 | ₩18,495 | ₩18,902 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,290 | ₩22,430 | ₩21,020 | ₩21,942 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,412 | ₩23,613 | ₩21,394 | ₩23,292 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,466 | ₩24,294 | ₩23,439 | ₩23,519 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,655 | ₩27,916 | ₩26,686 | ₩27,127 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,532 | ₩29,573 | ₩27,889 | ₩28,370 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,655 | ₩30,762 | ₩30,267 | ₩30,508 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,633 | ₩30,642 | ₩29,439 | ₩30,615 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,265 | ₩29,880 | ₩29,118 | ₩29,385 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,760 | ₩30,568 | ₩29,279 | ₩29,773 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,120 | ₩30,120 | ₩29,466 | ₩29,733 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,107 | ₩31,042 | ₩29,051 | ₩30,668 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,069 | ₩31,230 | ₩30,201 | ₩30,414 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,595 | ₩33,608 | ₩32,967 | ₩33,374 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,156 | ₩34,196 | ₩33,207 | ₩33,341 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,622 | ₩34,530 | ₩33,541 | ₩34,303 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩31,965 | ₩32,659 | ₩31,764 | ₩32,526 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,296 | ₩31,884 | ₩31,260 | ₩31,443 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,296 | ₩31,871 | ₩30,976 | ₩31,123 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,149 | ₩31,777 | ₩30,909 | ₩31,443 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,365 | ₩32,412 | ₩31,684 | ₩31,764 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,515 | ₩33,528 | ₩32,285 | ₩32,887 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩31,951 | ₩33,100 | ₩31,764 | ₩32,900 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,735 | ₩31,951 | ₩30,615 | ₩31,630 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,468 | ₩30,495 | ₩29,987 | ₩30,094 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,067 | ₩30,481 | ₩29,867 | ₩29,987 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,693 | ₩30,040 | ₩29,532 | ₩29,639 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,201 | ₩30,201 | ₩29,339 | ₩29,720 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,679 | ₩29,907 | ₩29,292 | ₩29,733 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,826 | ₩30,267 | ₩29,412 | ₩30,067 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩31,029 | ₩31,129 | ₩30,067 | ₩30,147 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩29,987 | ₩30,561 | ₩29,773 | ₩30,374 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩30,014 | ₩30,374 | ₩28,136 | ₩28,156 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,840 | ₩30,708 | ₩28,276 | ₩28,570 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,720 | ₩30,120 | ₩29,519 | ₩29,893 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,697 | ₩31,924 | ₩29,372 | ₩29,693 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,726 | ₩32,920 | ₩30,922 | ₩31,256 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,325 | ₩32,760 | ₩31,918 | ₩32,673 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,769 | ₩34,965 | ₩33,541 | ₩34,063 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,537 | ₩34,450 | ₩31,524 | ₩33,769 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,871 | ₩32,192 | ₩31,243 | ₩31,831 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,550 | ₩32,018 | ₩30,287 | ₩30,655 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,339 | ₩32,686 | ₩31,123 | ₩31,871 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,196 | ₩31,991 | ₩31,016 | ₩31,831 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩28,944 | ₩30,775 | ₩28,938 | ₩30,241 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,584 | ₩28,704 | ₩27,608 | ₩27,969 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,350 | ₩31,377 | ₩30,595 | ₩30,762 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,773 | ₩30,882 | ₩29,466 | ₩30,695 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,546 | ₩29,987 | ₩28,958 | ₩29,733 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,383 | ₩30,241 | ₩28,330 | ₩30,161 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,622 | ₩28,437 | ₩27,167 | ₩27,769 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,535 | ₩30,601 | ₩28,290 | ₩28,717 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,695 | ₩31,457 | ₩29,078 | ₩29,853 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩31,002 | ₩32,112 | ₩30,789 | ₩31,671 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,604 | ₩32,492 | ₩30,000 | ₩30,468 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,777 | ₩33,007 | ₩31,564 | ₩31,831 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,798 | ₩35,225 | ₩31,991 | ₩32,125 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,161 | ₩36,227 | ₩34,196 | ₩34,644 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,800 | ₩35,813 | ₩34,784 | ₩34,864 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,588 | ₩36,615 | ₩35,559 | ₩36,227 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,766 | ₩35,212 | ₩32,432 | ₩35,138 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,089 | ₩34,116 | ₩33,087 | ₩33,515 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,902 | ₩35,305 | ₩33,662 | ₩35,025 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,439 | ₩36,361 | ₩31,717 | ₩32,579 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,764 | ₩37,858 | ₩36,120 | ₩36,334 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,114 | ₩39,568 | ₩38,659 | ₩39,401 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,753 | ₩38,753 | ₩37,310 | ₩37,417 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,838 | ₩40,864 | ₩38,980 | ₩39,595 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩42,040 | ₩42,348 | ₩40,918 | ₩40,958 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,214 | ₩42,962 | ₩41,893 | ₩42,588 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,236 | ₩40,303 | ₩39,221 | ₩39,862 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩38,980 | ₩39,862 | ₩38,633 | ₩39,147 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩39,060 | ₩39,301 | ₩38,365 | ₩38,593 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,394 | ₩41,706 | ₩39,100 | ₩40,584 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,864 | ₩41,051 | ₩39,795 | ₩40,410 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,299 | ₩39,047 | ₩37,684 | ₩38,833 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩41,025 | ₩41,265 | ₩39,054 | ₩39,247 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,426 | ₩41,653 | ₩39,916 | ₩40,437 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩40,063 | ₩42,227 | ₩39,595 | ₩41,639 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,639 | ₩43,377 | ₩41,452 | ₩43,216 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,325 | ₩44,566 | ₩40,063 | ₩40,477 | -8.68% | 50.1만 |
|---|