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 | ₩25,247 | ₩25,247 | ₩25,020 | ₩25,060 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,621 | ₩25,628 | ₩24,352 | ₩24,940 | -2.66% | 5.1만 |
| 2026.10.07 | ₩25,929 | ₩26,049 | ₩25,635 | ₩25,982 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,425 | ₩27,572 | ₩27,224 | ₩27,251 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,545 | ₩27,545 | ₩27,224 | ₩27,425 | -0.44% | 2만 |
| 2026.10.02 | ₩27,812 | ₩28,026 | ₩26,864 | ₩26,984 | -2.98% | 5만 |
| 2026.10.01 | ₩27,171 | ₩27,425 | ₩27,077 | ₩27,305 | +0.49% | 3만 |
| 2026.09.30 | ₩27,558 | ₩27,558 | ₩26,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,984 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,598 | ₩27,679 | ₩27,024 | ₩27,224 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,224 | ₩27,465 | ₩26,864 | ₩27,024 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,305 | ₩27,305 | ₩27,011 | ₩27,271 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩26,985 | ₩27,358 | ₩26,824 | ₩27,264 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,171 | ₩27,171 | ₩26,717 | ₩27,091 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,772 | ₩27,959 | ₩27,558 | ₩27,866 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,705 | ₩28,053 | ₩27,478 | ₩27,972 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,408 | ₩26,770 | ₩25,408 | ₩26,730 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,780 | ₩25,100 | ₩24,646 | ₩24,780 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,259 | ₩24,392 | ₩23,992 | ₩24,352 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,087 | ₩25,087 | ₩23,845 | ₩24,446 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,341 | ₩25,795 | ₩25,261 | ₩25,715 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,301 | ₩26,757 | ₩25,279 | ₩25,702 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,473 | ₩24,980 | ₩24,473 | ₩24,900 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,378 | ₩25,421 | ₩24,913 | ₩24,953 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩24,980 | ₩25,354 | ₩24,713 | ₩25,100 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,807 | ₩24,927 | ₩24,594 | ₩24,873 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,486 | ₩25,568 | ₩24,486 | ₩25,501 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,139 | ₩24,352 | ₩24,005 | ₩24,205 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,740 | ₩24,860 | ₩24,139 | ₩24,459 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,780 | ₩25,194 | ₩24,686 | ₩25,127 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,287 | ₩25,408 | ₩24,394 | ₩24,673 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,328 | ₩25,608 | ₩25,194 | ₩25,314 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,916 | ₩25,059 | ₩24,624 | ₩25,007 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩25,014 | ₩25,087 | ₩24,780 | ₩24,953 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,394 | ₩25,595 | ₩24,860 | ₩25,020 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,139 | ₩24,566 | ₩23,992 | ₩24,406 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,163 | ₩23,771 | ₩22,870 | ₩23,524 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,543 | ₩21,347 | ₩19,543 | ₩21,267 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,169 | ₩19,450 | ₩19,169 | ₩19,356 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,183 | ₩19,376 | ₩19,183 | ₩19,303 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,929 | ₩19,103 | ₩18,849 | ₩19,009 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,169 | ₩19,169 | ₩18,889 | ₩19,103 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,290 | ₩19,303 | ₩18,996 | ₩18,996 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,129 | ₩19,129 | ₩18,769 | ₩19,009 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,303 | ₩19,303 | ₩18,902 | ₩19,009 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,543 | ₩19,570 | ₩19,303 | ₩19,416 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,196 | ₩19,410 | ₩19,196 | ₩19,303 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,769 | ₩19,503 | ₩18,769 | ₩19,383 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,922 | ₩19,006 | ₩18,795 | ₩18,956 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,622 | ₩18,969 | ₩18,622 | ₩18,902 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,089 | ₩19,089 | ₩18,715 | ₩18,889 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,416 | ₩19,583 | ₩19,383 | ₩19,470 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,302 | ₩19,436 | ₩19,089 | ₩19,103 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,049 | ₩19,436 | ₩18,835 | ₩19,436 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,744 | ₩20,011 | ₩19,477 | ₩19,717 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,875 | ₩18,889 | ₩18,769 | ₩18,835 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,223 | ₩19,263 | ₩18,922 | ₩18,982 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,443 | ₩19,737 | ₩19,443 | ₩19,490 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,610 | ₩19,637 | ₩19,396 | ₩19,450 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,902 | ₩19,276 | ₩18,822 | ₩19,223 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,368 | ₩18,702 | ₩18,248 | ₩18,675 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,062 | ₩19,116 | ₩18,875 | ₩18,982 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,610 | ₩19,623 | ₩19,319 | ₩19,463 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩18,982 | ₩19,036 | ₩18,835 | ₩18,996 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,927 | ₩18,061 | ₩17,729 | ₩17,960 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,178 | ₩18,221 | ₩17,967 | ₩18,141 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,606 | ₩17,740 | ₩17,526 | ₩17,700 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,580 | ₩17,646 | ₩17,326 | ₩17,606 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,867 | ₩18,314 | ₩17,820 | ₩18,127 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,553 | ₩18,248 | ₩17,540 | ₩18,127 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,112 | ₩17,319 | ₩17,099 | ₩17,219 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,923 | ₩16,444 | ₩15,923 | ₩16,351 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,776 | ₩15,983 | ₩15,683 | ₩15,983 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,923 | ₩16,524 | ₩15,750 | ₩16,444 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,522 | ₩16,057 | ₩15,522 | ₩15,923 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,344 | ₩16,344 | ₩15,669 | ₩15,760 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,711 | ₩16,751 | ₩15,816 | ₩16,030 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,778 | ₩16,885 | ₩16,685 | ₩16,792 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,887 | ₩17,964 | ₩17,493 | ₩17,540 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,713 | ₩17,727 | ₩16,912 | ₩17,259 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,793 | ₩18,074 | ₩17,513 | ₩17,553 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,261 | ₩18,261 | ₩17,967 | ₩18,181 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,408 | ₩18,688 | ₩18,274 | ₩18,421 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,845 | ₩17,099 | ₩16,751 | ₩16,845 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,671 | ₩17,112 | ₩16,551 | ₩17,019 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,591 | ₩16,872 | ₩16,444 | ₩16,498 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,885 | ₩16,925 | ₩16,351 | ₩16,778 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩17,019 | ₩17,139 | ₩16,993 | ₩17,059 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,872 | ₩16,912 | ₩15,629 | ₩15,923 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,833 | ₩18,142 | ₩17,753 | ₩17,980 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,902 | ₩18,956 | ₩18,167 | ₩18,221 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩19,998 | ₩19,998 | ₩19,036 | ₩19,316 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩19,984 | ₩20,278 | ₩19,837 | ₩20,251 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,171 | ₩20,679 | ₩19,998 | ₩20,412 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,051 | ₩20,505 | ₩19,904 | ₩20,358 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,893 | ₩20,999 | ₩20,652 | ₩20,786 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,387 | ₩21,614 | ₩20,812 | ₩20,946 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,507 | ₩21,547 | ₩20,852 | ₩20,903 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,454 | ₩21,747 | ₩21,320 | ₩21,654 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,520 | ₩21,734 | ₩21,440 | ₩21,627 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,307 | ₩21,494 | ₩21,253 | ₩21,373 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,694 | ₩21,694 | ₩21,039 | ₩21,480 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,763 | ₩22,763 | ₩22,349 | ₩22,482 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,870 | ₩23,484 | ₩22,776 | ₩23,257 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,057 | ₩23,110 | ₩22,642 | ₩22,843 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,123 | ₩23,137 | ₩22,843 | ₩23,123 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,551 | ₩23,738 | ₩23,360 | ₩23,684 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,043 | ₩23,511 | ₩22,990 | ₩23,444 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,524 | ₩23,524 | ₩23,083 | ₩23,230 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,165 | ₩24,165 | ₩23,721 | ₩23,791 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,232 | ₩24,299 | ₩23,898 | ₩24,018 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,684 | ₩24,112 | ₩23,618 | ₩23,871 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,404 | ₩23,578 | ₩23,310 | ₩23,337 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,816 | ₩23,043 | ₩22,816 | ₩22,910 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,377 | ₩23,377 | ₩22,482 | ₩22,602 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩22,976 | ₩23,337 | ₩22,896 | ₩23,310 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,457 | ₩23,591 | ₩22,990 | ₩23,163 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,524 | ₩23,578 | ₩23,337 | ₩23,517 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,564 | ₩23,718 | ₩23,150 | ₩23,444 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,433 | ₩24,539 | ₩24,165 | ₩24,286 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,404 | ₩23,538 | ₩23,204 | ₩23,270 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,497 | ₩23,698 | ₩23,137 | ₩23,644 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,392 | ₩24,967 | ₩24,272 | ₩24,633 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,818 | ₩23,925 | ₩23,150 | ₩23,898 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,618 | ₩24,165 | ₩23,538 | ₩24,085 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,072 | ₩24,486 | ₩23,364 | ₩23,457 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,242 | ₩22,963 | ₩22,108 | ₩22,936 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,509 | ₩22,870 | ₩22,389 | ₩22,836 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,055 | ₩22,562 | ₩21,841 | ₩22,442 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,883 | ₩22,883 | ₩22,148 | ₩22,415 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,120 | ₩21,414 | ₩20,866 | ₩21,400 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,721 | ₩21,988 | ₩21,534 | ₩21,707 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,572 | ₩20,999 | ₩20,412 | ₩20,906 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,587 | ₩21,948 | ₩21,347 | ₩21,694 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,826 | ₩21,480 | ₩20,639 | ₩21,240 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩20,973 | ₩21,053 | ₩20,398 | ₩20,478 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,211 | ₩20,331 | ₩19,944 | ₩20,158 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩21,026 | ₩21,186 | ₩20,585 | ₩20,719 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,108 | ₩22,242 | ₩21,761 | ₩21,988 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,868 | ₩21,868 | ₩21,320 | ₩21,427 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,774 | ₩22,202 | ₩21,454 | ₩21,801 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,747 | ₩21,747 | ₩21,440 | ₩21,594 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,547 | ₩21,841 | ₩21,267 | ₩21,694 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,669 | ₩22,709 | ₩21,961 | ₩22,122 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,497 | ₩23,885 | ₩23,350 | ₩23,511 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,110 | ₩23,791 | ₩22,870 | ₩23,631 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,122 | ₩22,402 | ₩21,186 | ₩21,293 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,866 | ₩21,240 | ₩20,652 | ₩20,986 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,719 | ₩21,133 | ₩20,599 | ₩21,026 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,799 | ₩21,173 | ₩20,345 | ₩20,625 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,425 | ₩20,772 | ₩20,331 | ₩20,612 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,358 | ₩20,358 | ₩19,811 | ₩20,064 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,440 | ₩21,547 | ₩20,826 | ₩21,200 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,373 | ₩22,282 | ₩20,946 | ₩21,814 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,851 | ₩20,385 | ₩19,570 | ₩20,024 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,503 | ₩21,160 | ₩19,503 | ₩20,639 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,757 | ₩19,864 | ₩19,343 | ₩19,503 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩20,946 | ₩21,039 | ₩20,024 | ₩20,519 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩19,971 | ₩21,120 | ₩19,904 | ₩21,039 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,395 | ₩18,875 | ₩18,274 | ₩18,809 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,396 | ₩19,436 | ₩18,648 | ₩18,849 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,677 | ₩20,078 | ₩19,650 | ₩19,971 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,503 | ₩19,757 | ₩19,316 | ₩19,744 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,917 | ₩20,331 | ₩19,490 | ₩19,623 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,131 | ₩20,405 | ₩19,690 | ₩20,211 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩20,024 | ₩20,946 | ₩19,953 | ₩20,712 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,131 | ₩20,171 | ₩19,223 | ₩19,396 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,144 | ₩20,205 | ₩19,263 | ₩19,797 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,545 | ₩20,665 | ₩20,185 | ₩20,385 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,519 | ₩21,734 | ₩20,412 | ₩21,534 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,797 | ₩21,186 | ₩19,744 | ₩20,812 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩20,986 | ₩21,213 | ₩18,488 | ₩18,895 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,282 | ₩22,422 | ₩21,013 | ₩21,934 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,404 | ₩23,604 | ₩21,387 | ₩23,284 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,457 | ₩24,286 | ₩23,431 | ₩23,511 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,645 | ₩27,906 | ₩26,677 | ₩27,118 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,522 | ₩29,562 | ₩27,879 | ₩28,360 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,644 | ₩30,751 | ₩30,257 | ₩30,497 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,622 | ₩30,631 | ₩29,429 | ₩30,604 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,255 | ₩29,869 | ₩29,108 | ₩29,375 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,749 | ₩30,557 | ₩29,268 | ₩29,763 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,110 | ₩30,110 | ₩29,455 | ₩29,722 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,096 | ₩31,032 | ₩29,041 | ₩30,658 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,058 | ₩31,219 | ₩30,190 | ₩30,404 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,583 | ₩33,596 | ₩32,955 | ₩33,363 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,144 | ₩34,184 | ₩33,196 | ₩33,329 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,610 | ₩34,518 | ₩33,530 | ₩34,291 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩31,953 | ₩32,648 | ₩31,753 | ₩32,514 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,285 | ₩31,873 | ₩31,249 | ₩31,432 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,285 | ₩31,860 | ₩30,965 | ₩31,112 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,138 | ₩31,766 | ₩30,898 | ₩31,432 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,354 | ₩32,401 | ₩31,673 | ₩31,753 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,503 | ₩33,516 | ₩32,274 | ₩32,875 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩31,940 | ₩33,089 | ₩31,753 | ₩32,888 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,724 | ₩31,940 | ₩30,604 | ₩31,619 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,457 | ₩30,484 | ₩29,976 | ₩30,083 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,056 | ₩30,471 | ₩29,856 | ₩29,976 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,682 | ₩30,030 | ₩29,522 | ₩29,629 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,190 | ₩30,190 | ₩29,328 | ₩29,709 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,669 | ₩29,896 | ₩29,282 | ₩29,722 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,816 | ₩30,257 | ₩29,402 | ₩30,056 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩31,018 | ₩31,118 | ₩30,056 | ₩30,137 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩29,976 | ₩30,551 | ₩29,763 | ₩30,364 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩30,003 | ₩30,364 | ₩28,126 | ₩28,146 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,829 | ₩30,698 | ₩28,266 | ₩28,560 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,709 | ₩30,110 | ₩29,509 | ₩29,883 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,686 | ₩31,913 | ₩29,362 | ₩29,682 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,715 | ₩32,908 | ₩30,911 | ₩31,245 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,314 | ₩32,748 | ₩31,907 | ₩32,661 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,757 | ₩34,952 | ₩33,530 | ₩34,051 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,526 | ₩34,438 | ₩31,512 | ₩33,757 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,860 | ₩32,180 | ₩31,232 | ₩31,820 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,539 | ₩32,007 | ₩30,277 | ₩30,644 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,327 | ₩32,675 | ₩31,112 | ₩31,860 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,185 | ₩31,980 | ₩31,005 | ₩31,820 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩28,934 | ₩30,764 | ₩28,928 | ₩30,230 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,574 | ₩28,694 | ₩27,598 | ₩27,959 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,339 | ₩31,366 | ₩30,584 | ₩30,751 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,763 | ₩30,871 | ₩29,455 | ₩30,684 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,535 | ₩29,976 | ₩28,948 | ₩29,722 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,373 | ₩30,230 | ₩28,320 | ₩30,150 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,612 | ₩28,427 | ₩27,158 | ₩27,759 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,524 | ₩30,591 | ₩28,280 | ₩28,707 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,684 | ₩31,446 | ₩29,068 | ₩29,843 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩30,991 | ₩32,100 | ₩30,778 | ₩31,659 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,593 | ₩32,481 | ₩29,990 | ₩30,457 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,766 | ₩32,995 | ₩31,553 | ₩31,820 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,785 | ₩35,213 | ₩31,980 | ₩32,114 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,148 | ₩36,215 | ₩34,184 | ₩34,632 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,787 | ₩35,801 | ₩34,772 | ₩34,852 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,575 | ₩36,602 | ₩35,547 | ₩36,215 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,755 | ₩35,199 | ₩32,421 | ₩35,126 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,077 | ₩34,104 | ₩33,075 | ₩33,503 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,890 | ₩35,293 | ₩33,650 | ₩35,012 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,426 | ₩36,348 | ₩31,706 | ₩32,568 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,751 | ₩37,844 | ₩36,108 | ₩36,321 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,100 | ₩39,554 | ₩38,646 | ₩39,387 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,739 | ₩38,739 | ₩37,297 | ₩37,404 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,823 | ₩40,850 | ₩38,966 | ₩39,581 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩42,026 | ₩42,333 | ₩40,903 | ₩40,943 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,199 | ₩42,947 | ₩41,879 | ₩42,573 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,222 | ₩40,289 | ₩39,207 | ₩39,848 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩38,966 | ₩39,848 | ₩38,619 | ₩39,133 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩39,047 | ₩39,287 | ₩38,352 | ₩38,579 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,381 | ₩41,692 | ₩39,087 | ₩40,569 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,850 | ₩41,037 | ₩39,781 | ₩40,396 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,285 | ₩39,033 | ₩37,671 | ₩38,820 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩41,010 | ₩41,251 | ₩39,040 | ₩39,234 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,411 | ₩41,638 | ₩39,902 | ₩40,423 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩40,048 | ₩42,213 | ₩39,581 | ₩41,625 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,625 | ₩43,361 | ₩41,438 | ₩43,201 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,310 | ₩44,550 | ₩40,048 | ₩40,463 | -8.68% | 50.1만 |
|---|