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 | ₩25,258 | ₩25,258 | ₩25,030 | ₩25,070 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,632 | ₩25,638 | ₩24,362 | ₩24,950 | -2.66% | 5.1만 |
| 2026.10.07 | ₩25,939 | ₩26,059 | ₩25,645 | ₩25,993 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,436 | ₩27,583 | ₩27,235 | ₩27,262 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,556 | ₩27,556 | ₩27,235 | ₩27,436 | -0.44% | 2만 |
| 2026.10.02 | ₩27,823 | ₩28,037 | ₩26,875 | ₩26,995 | -2.98% | 5만 |
| 2026.10.01 | ₩27,182 | ₩27,436 | ₩27,088 | ₩27,316 | +0.49% | 3만 |
| 2026.09.30 | ₩27,570 | ₩27,570 | ₩26,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,995 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,610 | ₩27,690 | ₩27,035 | ₩27,235 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,235 | ₩27,476 | ₩26,875 | ₩27,035 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,316 | ₩27,316 | ₩27,022 | ₩27,282 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩26,996 | ₩27,369 | ₩26,835 | ₩27,276 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,182 | ₩27,182 | ₩26,728 | ₩27,102 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,783 | ₩27,970 | ₩27,570 | ₩27,877 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,717 | ₩28,064 | ₩27,489 | ₩27,984 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,418 | ₩26,781 | ₩25,418 | ₩26,741 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,790 | ₩25,111 | ₩24,656 | ₩24,790 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,269 | ₩24,402 | ₩24,001 | ₩24,362 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,097 | ₩25,097 | ₩23,854 | ₩24,456 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,351 | ₩25,805 | ₩25,271 | ₩25,725 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,311 | ₩26,768 | ₩25,290 | ₩25,712 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,482 | ₩24,990 | ₩24,482 | ₩24,910 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,389 | ₩25,431 | ₩24,923 | ₩24,964 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩24,990 | ₩25,364 | ₩24,723 | ₩25,111 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,817 | ₩24,937 | ₩24,604 | ₩24,883 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,496 | ₩25,578 | ₩24,496 | ₩25,511 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,148 | ₩24,362 | ₩24,015 | ₩24,215 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,750 | ₩24,870 | ₩24,148 | ₩24,469 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,790 | ₩25,204 | ₩24,696 | ₩25,137 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,298 | ₩25,418 | ₩24,404 | ₩24,683 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,338 | ₩25,618 | ₩25,204 | ₩25,324 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,926 | ₩25,069 | ₩24,633 | ₩25,017 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩25,024 | ₩25,097 | ₩24,790 | ₩24,964 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,405 | ₩25,605 | ₩24,870 | ₩25,030 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,148 | ₩24,576 | ₩24,001 | ₩24,416 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,173 | ₩23,781 | ₩22,879 | ₩23,534 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,551 | ₩21,355 | ₩19,551 | ₩21,275 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,177 | ₩19,458 | ₩19,177 | ₩19,364 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,190 | ₩19,384 | ₩19,190 | ₩19,311 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,937 | ₩19,110 | ₩18,856 | ₩19,017 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,177 | ₩19,177 | ₩18,896 | ₩19,110 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,297 | ₩19,311 | ₩19,003 | ₩19,003 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,137 | ₩19,137 | ₩18,776 | ₩19,017 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,311 | ₩19,311 | ₩18,910 | ₩19,017 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,551 | ₩19,578 | ₩19,311 | ₩19,424 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,204 | ₩19,418 | ₩19,204 | ₩19,311 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,776 | ₩19,511 | ₩18,776 | ₩19,391 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,930 | ₩19,014 | ₩18,803 | ₩18,963 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,629 | ₩18,977 | ₩18,629 | ₩18,910 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,097 | ₩19,097 | ₩18,723 | ₩18,896 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,424 | ₩19,591 | ₩19,391 | ₩19,478 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,309 | ₩19,444 | ₩19,097 | ₩19,110 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,057 | ₩19,444 | ₩18,843 | ₩19,444 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,752 | ₩20,019 | ₩19,484 | ₩19,725 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,883 | ₩18,896 | ₩18,776 | ₩18,843 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,231 | ₩19,271 | ₩18,930 | ₩18,990 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,451 | ₩19,745 | ₩19,451 | ₩19,498 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,618 | ₩19,645 | ₩19,404 | ₩19,458 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,910 | ₩19,284 | ₩18,830 | ₩19,231 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,375 | ₩18,709 | ₩18,255 | ₩18,683 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,070 | ₩19,124 | ₩18,883 | ₩18,990 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,618 | ₩19,631 | ₩19,327 | ₩19,471 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩18,990 | ₩19,043 | ₩18,843 | ₩19,003 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,934 | ₩18,068 | ₩17,736 | ₩17,968 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,185 | ₩18,228 | ₩17,974 | ₩18,148 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,613 | ₩17,747 | ₩17,533 | ₩17,707 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,587 | ₩17,654 | ₩17,333 | ₩17,613 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,874 | ₩18,322 | ₩17,827 | ₩18,135 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,560 | ₩18,255 | ₩17,547 | ₩18,135 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,119 | ₩17,326 | ₩17,106 | ₩17,226 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,930 | ₩16,451 | ₩15,930 | ₩16,357 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,783 | ₩15,990 | ₩15,689 | ₩15,990 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,930 | ₩16,531 | ₩15,756 | ₩16,451 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,529 | ₩16,063 | ₩15,529 | ₩15,930 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,351 | ₩16,351 | ₩15,676 | ₩15,767 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,718 | ₩16,758 | ₩15,823 | ₩16,037 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,785 | ₩16,892 | ₩16,691 | ₩16,798 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,894 | ₩17,972 | ₩17,500 | ₩17,547 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,720 | ₩17,734 | ₩16,919 | ₩17,266 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,801 | ₩18,081 | ₩17,520 | ₩17,560 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,268 | ₩18,268 | ₩17,974 | ₩18,188 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,415 | ₩18,696 | ₩18,282 | ₩18,429 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,852 | ₩17,106 | ₩16,758 | ₩16,852 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,678 | ₩17,119 | ₩16,558 | ₩17,025 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,598 | ₩16,878 | ₩16,451 | ₩16,504 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,892 | ₩16,932 | ₩16,357 | ₩16,785 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩17,025 | ₩17,146 | ₩17,000 | ₩17,066 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,878 | ₩16,919 | ₩15,636 | ₩15,930 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,841 | ₩18,149 | ₩17,760 | ₩17,988 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,910 | ₩18,963 | ₩18,175 | ₩18,228 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩20,006 | ₩20,006 | ₩19,043 | ₩19,324 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩19,992 | ₩20,286 | ₩19,845 | ₩20,260 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,179 | ₩20,687 | ₩20,006 | ₩20,420 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,059 | ₩20,513 | ₩19,912 | ₩20,366 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,901 | ₩21,008 | ₩20,660 | ₩20,794 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,395 | ₩21,623 | ₩20,821 | ₩20,954 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,516 | ₩21,556 | ₩20,861 | ₩20,912 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,462 | ₩21,756 | ₩21,329 | ₩21,663 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,529 | ₩21,743 | ₩21,449 | ₩21,636 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,315 | ₩21,502 | ₩21,262 | ₩21,382 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,703 | ₩21,703 | ₩21,048 | ₩21,489 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,772 | ₩22,772 | ₩22,358 | ₩22,491 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,879 | ₩23,494 | ₩22,785 | ₩23,266 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,066 | ₩23,119 | ₩22,652 | ₩22,852 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,133 | ₩23,146 | ₩22,852 | ₩23,133 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,560 | ₩23,747 | ₩23,369 | ₩23,694 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,053 | ₩23,520 | ₩22,999 | ₩23,453 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,534 | ₩23,534 | ₩23,093 | ₩23,240 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,175 | ₩24,175 | ₩23,730 | ₩23,801 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,242 | ₩24,309 | ₩23,908 | ₩24,028 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,694 | ₩24,122 | ₩23,627 | ₩23,881 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,413 | ₩23,587 | ₩23,320 | ₩23,347 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,825 | ₩23,053 | ₩22,825 | ₩22,919 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,387 | ₩23,387 | ₩22,491 | ₩22,612 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩22,986 | ₩23,347 | ₩22,906 | ₩23,320 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,467 | ₩23,600 | ₩22,999 | ₩23,173 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,534 | ₩23,587 | ₩23,347 | ₩23,527 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,574 | ₩23,727 | ₩23,159 | ₩23,453 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,442 | ₩24,549 | ₩24,175 | ₩24,295 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,413 | ₩23,547 | ₩23,213 | ₩23,280 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,507 | ₩23,707 | ₩23,146 | ₩23,654 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,402 | ₩24,977 | ₩24,282 | ₩24,643 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,828 | ₩23,935 | ₩23,159 | ₩23,908 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,627 | ₩24,175 | ₩23,547 | ₩24,095 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,082 | ₩24,496 | ₩23,373 | ₩23,467 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,251 | ₩22,972 | ₩22,117 | ₩22,946 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,518 | ₩22,879 | ₩22,398 | ₩22,845 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,064 | ₩22,571 | ₩21,850 | ₩22,451 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,892 | ₩22,892 | ₩22,157 | ₩22,424 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,128 | ₩21,422 | ₩20,874 | ₩21,409 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,730 | ₩21,997 | ₩21,542 | ₩21,716 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,580 | ₩21,008 | ₩20,420 | ₩20,914 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,596 | ₩21,957 | ₩21,355 | ₩21,703 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,834 | ₩21,489 | ₩20,647 | ₩21,248 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩20,981 | ₩21,061 | ₩20,407 | ₩20,487 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,219 | ₩20,340 | ₩19,952 | ₩20,166 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩21,035 | ₩21,195 | ₩20,594 | ₩20,727 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,117 | ₩22,251 | ₩21,770 | ₩21,997 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,877 | ₩21,877 | ₩21,329 | ₩21,436 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,783 | ₩22,211 | ₩21,462 | ₩21,810 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,756 | ₩21,756 | ₩21,449 | ₩21,603 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,556 | ₩21,850 | ₩21,275 | ₩21,703 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,678 | ₩22,718 | ₩21,970 | ₩22,130 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,507 | ₩23,894 | ₩23,360 | ₩23,520 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,119 | ₩23,801 | ₩22,879 | ₩23,641 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,130 | ₩22,411 | ₩21,195 | ₩21,302 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,874 | ₩21,248 | ₩20,660 | ₩20,995 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,727 | ₩21,142 | ₩20,607 | ₩21,035 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,807 | ₩21,182 | ₩20,353 | ₩20,634 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,433 | ₩20,781 | ₩20,340 | ₩20,620 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,366 | ₩20,366 | ₩19,819 | ₩20,072 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,449 | ₩21,556 | ₩20,834 | ₩21,208 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,382 | ₩22,291 | ₩20,954 | ₩21,823 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,859 | ₩20,393 | ₩19,578 | ₩20,032 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,511 | ₩21,168 | ₩19,511 | ₩20,647 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,765 | ₩19,872 | ₩19,351 | ₩19,511 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩20,954 | ₩21,048 | ₩20,032 | ₩20,527 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩19,979 | ₩21,128 | ₩19,912 | ₩21,048 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,402 | ₩18,883 | ₩18,282 | ₩18,816 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,404 | ₩19,444 | ₩18,656 | ₩18,856 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,685 | ₩20,086 | ₩19,658 | ₩19,979 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,511 | ₩19,765 | ₩19,324 | ₩19,752 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,925 | ₩20,340 | ₩19,498 | ₩19,631 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,139 | ₩20,413 | ₩19,698 | ₩20,219 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩20,032 | ₩20,954 | ₩19,962 | ₩20,721 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,139 | ₩20,179 | ₩19,231 | ₩19,404 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,153 | ₩20,213 | ₩19,271 | ₩19,805 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,554 | ₩20,674 | ₩20,193 | ₩20,393 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,527 | ₩21,743 | ₩20,420 | ₩21,542 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,805 | ₩21,195 | ₩19,752 | ₩20,821 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩20,995 | ₩21,222 | ₩18,495 | ₩18,903 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,291 | ₩22,431 | ₩21,021 | ₩21,943 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,413 | ₩23,614 | ₩21,395 | ₩23,293 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,467 | ₩24,295 | ₩23,440 | ₩23,520 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,656 | ₩27,917 | ₩26,688 | ₩27,129 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,534 | ₩29,574 | ₩27,890 | ₩28,371 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,657 | ₩30,763 | ₩30,269 | ₩30,510 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,634 | ₩30,643 | ₩29,440 | ₩30,616 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,267 | ₩29,881 | ₩29,120 | ₩29,387 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,761 | ₩30,570 | ₩29,280 | ₩29,775 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,122 | ₩30,122 | ₩29,467 | ₩29,734 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,109 | ₩31,044 | ₩29,053 | ₩30,670 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,071 | ₩31,231 | ₩30,202 | ₩30,416 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,597 | ₩33,610 | ₩32,968 | ₩33,376 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,158 | ₩34,198 | ₩33,209 | ₩33,343 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,623 | ₩34,532 | ₩33,543 | ₩34,305 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩31,966 | ₩32,661 | ₩31,766 | ₩32,527 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,298 | ₩31,886 | ₩31,262 | ₩31,445 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,298 | ₩31,873 | ₩30,977 | ₩31,124 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,151 | ₩31,779 | ₩30,910 | ₩31,445 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,367 | ₩32,414 | ₩31,686 | ₩31,766 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,516 | ₩33,530 | ₩32,287 | ₩32,888 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩31,953 | ₩33,102 | ₩31,766 | ₩32,902 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,737 | ₩31,953 | ₩30,616 | ₩31,632 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,469 | ₩30,496 | ₩29,988 | ₩30,095 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,069 | ₩30,483 | ₩29,868 | ₩29,988 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,694 | ₩30,042 | ₩29,534 | ₩29,641 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,202 | ₩29,340 | ₩29,721 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,681 | ₩29,908 | ₩29,293 | ₩29,734 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,828 | ₩30,269 | ₩29,414 | ₩30,069 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩31,031 | ₩31,131 | ₩30,069 | ₩30,149 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩29,988 | ₩30,563 | ₩29,775 | ₩30,376 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩30,015 | ₩30,376 | ₩28,137 | ₩28,158 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,841 | ₩30,710 | ₩28,278 | ₩28,572 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,721 | ₩30,122 | ₩29,521 | ₩29,895 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,699 | ₩31,926 | ₩29,374 | ₩29,694 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,728 | ₩32,922 | ₩30,924 | ₩31,258 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,327 | ₩32,761 | ₩31,919 | ₩32,674 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,770 | ₩34,966 | ₩33,543 | ₩34,064 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,539 | ₩34,452 | ₩31,525 | ₩33,770 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,873 | ₩32,193 | ₩31,245 | ₩31,833 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,552 | ₩32,020 | ₩30,289 | ₩30,657 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,340 | ₩32,688 | ₩31,124 | ₩31,873 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,198 | ₩31,993 | ₩31,017 | ₩31,833 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩28,946 | ₩30,777 | ₩28,939 | ₩30,242 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,585 | ₩28,705 | ₩27,610 | ₩27,970 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,351 | ₩31,378 | ₩30,596 | ₩30,763 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,775 | ₩30,884 | ₩29,467 | ₩30,697 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,547 | ₩29,988 | ₩28,959 | ₩29,734 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,385 | ₩30,242 | ₩28,331 | ₩30,162 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,623 | ₩28,438 | ₩27,169 | ₩27,770 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,536 | ₩30,603 | ₩28,291 | ₩28,719 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,697 | ₩31,458 | ₩29,080 | ₩29,855 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩31,004 | ₩32,113 | ₩30,790 | ₩31,672 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,605 | ₩32,494 | ₩30,002 | ₩30,469 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,779 | ₩33,009 | ₩31,565 | ₩31,833 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,799 | ₩35,227 | ₩31,993 | ₩32,127 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,162 | ₩36,229 | ₩34,198 | ₩34,646 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,802 | ₩35,815 | ₩34,786 | ₩34,866 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,590 | ₩36,617 | ₩35,561 | ₩36,229 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,768 | ₩35,214 | ₩32,434 | ₩35,140 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,091 | ₩34,118 | ₩33,089 | ₩33,516 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,904 | ₩35,307 | ₩33,663 | ₩35,027 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,441 | ₩36,363 | ₩31,719 | ₩32,581 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,766 | ₩37,860 | ₩36,122 | ₩36,336 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,116 | ₩39,570 | ₩38,661 | ₩39,403 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,755 | ₩38,755 | ₩37,312 | ₩37,419 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,840 | ₩40,867 | ₩38,982 | ₩39,597 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩42,043 | ₩42,350 | ₩40,920 | ₩40,960 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,216 | ₩42,965 | ₩41,896 | ₩42,590 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,238 | ₩40,305 | ₩39,223 | ₩39,864 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩38,982 | ₩39,864 | ₩38,635 | ₩39,149 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩39,062 | ₩39,303 | ₩38,367 | ₩38,595 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,396 | ₩41,708 | ₩39,102 | ₩40,586 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,867 | ₩41,054 | ₩39,797 | ₩40,412 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,301 | ₩39,049 | ₩37,686 | ₩38,835 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩41,027 | ₩41,267 | ₩39,056 | ₩39,249 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,428 | ₩41,655 | ₩39,918 | ₩40,439 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩40,065 | ₩42,230 | ₩39,597 | ₩41,642 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,642 | ₩43,379 | ₩41,455 | ₩43,219 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,328 | ₩44,568 | ₩40,065 | ₩40,479 | -8.68% | 50.1만 |
|---|