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 | ₩25,252 | ₩25,252 | ₩25,025 | ₩25,065 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,626 | ₩25,633 | ₩24,357 | ₩24,945 | -2.66% | 5.1만 |
| 2026.10.07 | ₩25,933 | ₩26,054 | ₩25,639 | ₩25,987 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,430 | ₩27,577 | ₩27,229 | ₩27,256 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,550 | ₩27,550 | ₩27,229 | ₩27,430 | -0.44% | 2만 |
| 2026.10.02 | ₩27,817 | ₩28,031 | ₩26,869 | ₩26,989 | -2.98% | 5만 |
| 2026.10.01 | ₩27,176 | ₩27,430 | ₩27,082 | ₩27,309 | +0.49% | 3만 |
| 2026.09.30 | ₩27,563 | ₩27,563 | ₩26,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,989 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,603 | ₩27,684 | ₩27,029 | ₩27,229 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,229 | ₩27,470 | ₩26,869 | ₩27,029 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,309 | ₩27,309 | ₩27,016 | ₩27,276 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩26,990 | ₩27,363 | ₩26,828 | ₩27,269 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,176 | ₩27,176 | ₩26,722 | ₩27,096 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,777 | ₩27,964 | ₩27,563 | ₩27,871 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,710 | ₩28,058 | ₩27,483 | ₩27,978 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,412 | ₩26,775 | ₩25,412 | ₩26,735 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,784 | ₩25,105 | ₩24,651 | ₩24,784 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,263 | ₩24,397 | ₩23,996 | ₩24,357 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,092 | ₩25,092 | ₩23,849 | ₩24,450 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,345 | ₩25,800 | ₩25,265 | ₩25,720 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,305 | ₩26,762 | ₩25,284 | ₩25,706 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,477 | ₩24,985 | ₩24,477 | ₩24,905 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,383 | ₩25,426 | ₩24,918 | ₩24,958 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩24,985 | ₩25,359 | ₩24,717 | ₩25,105 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,811 | ₩24,931 | ₩24,599 | ₩24,878 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,490 | ₩25,573 | ₩24,490 | ₩25,506 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,143 | ₩24,357 | ₩24,009 | ₩24,210 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,744 | ₩24,864 | ₩24,143 | ₩24,464 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,784 | ₩25,198 | ₩24,691 | ₩25,132 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,292 | ₩25,412 | ₩24,398 | ₩24,677 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,332 | ₩25,613 | ₩25,198 | ₩25,319 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,921 | ₩25,064 | ₩24,628 | ₩25,011 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩25,018 | ₩25,092 | ₩24,784 | ₩24,958 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,399 | ₩25,599 | ₩24,864 | ₩25,025 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,143 | ₩24,571 | ₩23,996 | ₩24,410 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,168 | ₩23,776 | ₩22,874 | ₩23,528 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,547 | ₩21,351 | ₩19,547 | ₩21,270 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,173 | ₩19,453 | ₩19,173 | ₩19,360 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,186 | ₩19,380 | ₩19,186 | ₩19,306 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,932 | ₩19,106 | ₩18,852 | ₩19,012 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,173 | ₩19,173 | ₩18,892 | ₩19,106 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,293 | ₩19,306 | ₩18,999 | ₩18,999 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,133 | ₩19,133 | ₩18,772 | ₩19,012 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,306 | ₩19,306 | ₩18,906 | ₩19,012 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,547 | ₩19,574 | ₩19,306 | ₩19,420 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,199 | ₩19,413 | ₩19,199 | ₩19,306 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,772 | ₩19,507 | ₩18,772 | ₩19,387 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,926 | ₩19,010 | ₩18,799 | ₩18,959 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,625 | ₩18,972 | ₩18,625 | ₩18,906 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,093 | ₩19,093 | ₩18,718 | ₩18,892 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,420 | ₩19,587 | ₩19,387 | ₩19,473 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,305 | ₩19,440 | ₩19,093 | ₩19,106 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,053 | ₩19,440 | ₩18,839 | ₩19,440 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,747 | ₩20,014 | ₩19,480 | ₩19,721 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,879 | ₩18,892 | ₩18,772 | ₩18,839 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,226 | ₩19,266 | ₩18,926 | ₩18,986 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,447 | ₩19,741 | ₩19,447 | ₩19,493 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,614 | ₩19,640 | ₩19,400 | ₩19,453 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,906 | ₩19,280 | ₩18,825 | ₩19,226 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,371 | ₩18,705 | ₩18,251 | ₩18,678 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,066 | ₩19,119 | ₩18,879 | ₩18,986 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,614 | ₩19,627 | ₩19,322 | ₩19,467 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩18,986 | ₩19,039 | ₩18,839 | ₩18,999 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,930 | ₩18,064 | ₩17,732 | ₩17,964 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,181 | ₩18,224 | ₩17,970 | ₩18,144 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,610 | ₩17,743 | ₩17,529 | ₩17,703 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,583 | ₩17,650 | ₩17,329 | ₩17,610 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,870 | ₩18,318 | ₩17,823 | ₩18,131 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,556 | ₩18,251 | ₩17,543 | ₩18,131 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,115 | ₩17,322 | ₩17,102 | ₩17,222 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,926 | ₩16,447 | ₩15,926 | ₩16,354 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,779 | ₩15,986 | ₩15,686 | ₩15,986 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,926 | ₩16,527 | ₩15,752 | ₩16,447 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,525 | ₩16,060 | ₩15,525 | ₩15,926 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,347 | ₩16,347 | ₩15,672 | ₩15,763 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,714 | ₩16,754 | ₩15,819 | ₩16,033 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,781 | ₩16,888 | ₩16,688 | ₩16,795 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,890 | ₩17,968 | ₩17,496 | ₩17,543 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,716 | ₩17,730 | ₩16,915 | ₩17,262 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,797 | ₩18,077 | ₩17,516 | ₩17,556 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,264 | ₩18,264 | ₩17,970 | ₩18,184 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,411 | ₩18,692 | ₩18,278 | ₩18,425 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,848 | ₩17,102 | ₩16,754 | ₩16,848 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,674 | ₩17,115 | ₩16,554 | ₩17,022 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,594 | ₩16,875 | ₩16,447 | ₩16,501 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,888 | ₩16,928 | ₩16,354 | ₩16,781 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩17,022 | ₩17,142 | ₩16,996 | ₩17,062 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,875 | ₩16,915 | ₩15,632 | ₩15,926 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,837 | ₩18,145 | ₩17,757 | ₩17,984 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,906 | ₩18,959 | ₩18,171 | ₩18,224 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩20,001 | ₩20,001 | ₩19,039 | ₩19,320 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩19,988 | ₩20,282 | ₩19,841 | ₩20,255 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,175 | ₩20,683 | ₩20,001 | ₩20,415 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,055 | ₩20,509 | ₩19,908 | ₩20,362 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,896 | ₩21,003 | ₩20,656 | ₩20,789 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,391 | ₩21,618 | ₩20,816 | ₩20,950 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,511 | ₩21,551 | ₩20,856 | ₩20,907 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,457 | ₩21,751 | ₩21,324 | ₩21,658 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,524 | ₩21,738 | ₩21,444 | ₩21,631 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,310 | ₩21,498 | ₩21,257 | ₩21,377 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,698 | ₩21,698 | ₩21,043 | ₩21,484 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,767 | ₩22,767 | ₩22,353 | ₩22,486 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,874 | ₩23,488 | ₩22,780 | ₩23,261 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,061 | ₩23,114 | ₩22,647 | ₩22,847 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,128 | ₩23,141 | ₩22,847 | ₩23,128 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,555 | ₩23,742 | ₩23,364 | ₩23,689 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,047 | ₩23,515 | ₩22,994 | ₩23,448 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,528 | ₩23,528 | ₩23,087 | ₩23,234 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,170 | ₩24,170 | ₩23,725 | ₩23,796 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,236 | ₩24,303 | ₩23,902 | ₩24,023 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,689 | ₩24,116 | ₩23,622 | ₩23,876 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,408 | ₩23,582 | ₩23,315 | ₩23,341 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,820 | ₩23,047 | ₩22,820 | ₩22,914 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,381 | ₩23,381 | ₩22,486 | ₩22,606 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩22,981 | ₩23,341 | ₩22,900 | ₩23,315 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,462 | ₩23,595 | ₩22,994 | ₩23,168 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,528 | ₩23,582 | ₩23,341 | ₩23,522 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,568 | ₩23,722 | ₩23,154 | ₩23,448 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,437 | ₩24,544 | ₩24,170 | ₩24,290 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,408 | ₩23,542 | ₩23,208 | ₩23,275 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,502 | ₩23,702 | ₩23,141 | ₩23,649 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,397 | ₩24,971 | ₩24,277 | ₩24,637 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,822 | ₩23,929 | ₩23,154 | ₩23,902 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,622 | ₩24,170 | ₩23,542 | ₩24,090 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,076 | ₩24,490 | ₩23,368 | ₩23,462 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,246 | ₩22,967 | ₩22,112 | ₩22,940 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,513 | ₩22,874 | ₩22,393 | ₩22,840 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,059 | ₩22,566 | ₩21,845 | ₩22,446 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,887 | ₩22,887 | ₩22,152 | ₩22,419 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,123 | ₩21,417 | ₩20,870 | ₩21,404 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,725 | ₩21,992 | ₩21,538 | ₩21,711 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,576 | ₩21,003 | ₩20,415 | ₩20,910 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,591 | ₩21,952 | ₩21,351 | ₩21,698 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,829 | ₩21,484 | ₩20,642 | ₩21,244 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩20,976 | ₩21,057 | ₩20,402 | ₩20,482 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,215 | ₩20,335 | ₩19,948 | ₩20,161 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩21,030 | ₩21,190 | ₩20,589 | ₩20,723 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,112 | ₩22,246 | ₩21,765 | ₩21,992 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,872 | ₩21,872 | ₩21,324 | ₩21,431 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,778 | ₩22,206 | ₩21,457 | ₩21,805 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,751 | ₩21,751 | ₩21,444 | ₩21,598 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,551 | ₩21,845 | ₩21,270 | ₩21,698 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,673 | ₩22,713 | ₩21,965 | ₩22,125 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,502 | ₩23,889 | ₩23,355 | ₩23,515 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,114 | ₩23,796 | ₩22,874 | ₩23,635 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,125 | ₩22,406 | ₩21,190 | ₩21,297 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,870 | ₩21,244 | ₩20,656 | ₩20,990 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,723 | ₩21,137 | ₩20,602 | ₩21,030 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,803 | ₩21,177 | ₩20,348 | ₩20,629 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,429 | ₩20,776 | ₩20,335 | ₩20,616 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,362 | ₩20,362 | ₩19,814 | ₩20,068 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,444 | ₩21,551 | ₩20,829 | ₩21,204 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,377 | ₩22,286 | ₩20,950 | ₩21,818 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,854 | ₩20,389 | ₩19,574 | ₩20,028 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,507 | ₩21,164 | ₩19,507 | ₩20,642 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,761 | ₩19,868 | ₩19,346 | ₩19,507 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩20,950 | ₩21,043 | ₩20,028 | ₩20,522 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩19,974 | ₩21,123 | ₩19,908 | ₩21,043 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,398 | ₩18,879 | ₩18,278 | ₩18,812 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,400 | ₩19,440 | ₩18,652 | ₩18,852 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,680 | ₩20,081 | ₩19,654 | ₩19,974 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,507 | ₩19,761 | ₩19,320 | ₩19,747 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,921 | ₩20,335 | ₩19,493 | ₩19,627 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,135 | ₩20,409 | ₩19,694 | ₩20,215 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩20,028 | ₩20,950 | ₩19,957 | ₩20,716 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,135 | ₩20,175 | ₩19,226 | ₩19,400 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,148 | ₩20,208 | ₩19,266 | ₩19,801 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,549 | ₩20,669 | ₩20,188 | ₩20,389 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,522 | ₩21,738 | ₩20,415 | ₩21,538 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,801 | ₩21,190 | ₩19,747 | ₩20,816 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩20,990 | ₩21,217 | ₩18,491 | ₩18,899 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,286 | ₩22,426 | ₩21,017 | ₩21,938 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,408 | ₩23,609 | ₩21,391 | ₩23,288 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,462 | ₩24,290 | ₩23,435 | ₩23,515 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,650 | ₩27,911 | ₩26,682 | ₩27,122 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,527 | ₩29,567 | ₩27,884 | ₩28,365 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,650 | ₩30,757 | ₩30,262 | ₩30,503 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,628 | ₩30,636 | ₩29,434 | ₩30,610 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,260 | ₩29,875 | ₩29,113 | ₩29,380 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,755 | ₩30,563 | ₩29,274 | ₩29,768 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,115 | ₩30,115 | ₩29,461 | ₩29,728 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,102 | ₩31,037 | ₩29,046 | ₩30,663 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,064 | ₩31,224 | ₩30,195 | ₩30,409 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,589 | ₩33,602 | ₩32,961 | ₩33,369 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,150 | ₩34,190 | ₩33,202 | ₩33,335 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,616 | ₩34,524 | ₩33,536 | ₩34,297 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩31,959 | ₩32,654 | ₩31,759 | ₩32,520 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,291 | ₩31,879 | ₩31,255 | ₩31,438 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,291 | ₩31,866 | ₩30,970 | ₩31,117 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,144 | ₩31,772 | ₩30,904 | ₩31,438 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,360 | ₩32,407 | ₩31,678 | ₩31,759 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,509 | ₩33,522 | ₩32,280 | ₩32,881 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩31,946 | ₩33,095 | ₩31,759 | ₩32,894 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,730 | ₩31,946 | ₩30,610 | ₩31,625 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,463 | ₩30,489 | ₩29,982 | ₩30,089 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,062 | ₩30,476 | ₩29,861 | ₩29,982 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,688 | ₩30,035 | ₩29,527 | ₩29,634 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,195 | ₩30,195 | ₩29,334 | ₩29,714 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,674 | ₩29,901 | ₩29,287 | ₩29,728 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,821 | ₩30,262 | ₩29,407 | ₩30,062 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩31,024 | ₩31,124 | ₩30,062 | ₩30,142 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩29,982 | ₩30,556 | ₩29,768 | ₩30,369 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩30,008 | ₩30,369 | ₩28,131 | ₩28,151 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,835 | ₩30,703 | ₩28,271 | ₩28,565 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,714 | ₩30,115 | ₩29,514 | ₩29,888 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,692 | ₩31,919 | ₩29,367 | ₩29,688 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,721 | ₩32,914 | ₩30,917 | ₩31,251 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,320 | ₩32,754 | ₩31,912 | ₩32,667 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,763 | ₩34,959 | ₩33,536 | ₩34,057 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,531 | ₩34,444 | ₩31,518 | ₩33,763 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,866 | ₩32,186 | ₩31,238 | ₩31,825 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,545 | ₩32,012 | ₩30,282 | ₩30,650 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,333 | ₩32,681 | ₩31,117 | ₩31,866 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,191 | ₩31,986 | ₩31,010 | ₩31,825 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩28,939 | ₩30,770 | ₩28,933 | ₩30,235 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,579 | ₩28,699 | ₩27,603 | ₩27,964 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,344 | ₩31,371 | ₩30,590 | ₩30,757 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,768 | ₩30,877 | ₩29,461 | ₩30,690 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,541 | ₩29,982 | ₩28,953 | ₩29,728 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,378 | ₩30,235 | ₩28,325 | ₩30,155 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,617 | ₩28,432 | ₩27,163 | ₩27,764 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,529 | ₩30,596 | ₩28,285 | ₩28,712 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,690 | ₩31,451 | ₩29,073 | ₩29,848 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩30,997 | ₩32,106 | ₩30,783 | ₩31,665 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,598 | ₩32,487 | ₩29,995 | ₩30,463 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,772 | ₩33,001 | ₩31,558 | ₩31,825 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,792 | ₩35,219 | ₩31,986 | ₩32,119 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,154 | ₩36,221 | ₩34,190 | ₩34,638 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,794 | ₩35,807 | ₩34,778 | ₩34,858 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,582 | ₩36,609 | ₩35,553 | ₩36,221 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,761 | ₩35,206 | ₩32,427 | ₩35,132 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,083 | ₩34,110 | ₩33,081 | ₩33,509 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,896 | ₩35,299 | ₩33,656 | ₩35,019 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,433 | ₩36,355 | ₩31,712 | ₩32,574 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,758 | ₩37,851 | ₩36,114 | ₩36,328 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,107 | ₩39,561 | ₩38,653 | ₩39,394 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,746 | ₩38,746 | ₩37,303 | ₩37,410 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,831 | ₩40,857 | ₩38,973 | ₩39,588 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩42,033 | ₩42,340 | ₩40,911 | ₩40,951 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,207 | ₩42,955 | ₩41,886 | ₩42,581 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,229 | ₩40,296 | ₩39,214 | ₩39,855 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩38,973 | ₩39,855 | ₩38,626 | ₩39,140 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩39,054 | ₩39,294 | ₩38,359 | ₩38,586 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,388 | ₩41,699 | ₩39,094 | ₩40,577 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,857 | ₩41,044 | ₩39,788 | ₩40,403 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,292 | ₩39,040 | ₩37,677 | ₩38,826 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩41,018 | ₩41,258 | ₩39,047 | ₩39,241 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,418 | ₩41,646 | ₩39,909 | ₩40,430 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩40,056 | ₩42,220 | ₩39,588 | ₩41,632 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,632 | ₩43,369 | ₩41,445 | ₩43,209 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,318 | ₩44,558 | ₩40,056 | ₩40,470 | -8.68% | 50.1만 |
|---|