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 | ₩25,216 | ₩25,216 | ₩24,989 | ₩25,029 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,590 | ₩25,596 | ₩24,322 | ₩24,909 | -2.66% | 5.1만 |
| 2026.10.07 | ₩25,896 | ₩26,017 | ₩25,603 | ₩25,950 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,391 | ₩27,537 | ₩27,191 | ₩27,217 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,511 | ₩27,511 | ₩27,191 | ₩27,391 | -0.44% | 2만 |
| 2026.10.02 | ₩27,778 | ₩27,991 | ₩26,830 | ₩26,950 | -2.98% | 5만 |
| 2026.10.01 | ₩27,137 | ₩27,391 | ₩27,044 | ₩27,271 | +0.49% | 3만 |
| 2026.09.30 | ₩27,524 | ₩27,524 | ₩26,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,950 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,564 | ₩27,644 | ₩26,990 | ₩27,191 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,191 | ₩27,431 | ₩26,830 | ₩26,990 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,271 | ₩27,271 | ₩26,977 | ₩27,237 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩26,952 | ₩27,324 | ₩26,790 | ₩27,231 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,137 | ₩27,137 | ₩26,684 | ₩27,057 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,738 | ₩27,924 | ₩27,524 | ₩27,831 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,671 | ₩28,018 | ₩27,444 | ₩27,938 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,376 | ₩26,737 | ₩25,376 | ₩26,697 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,749 | ₩25,069 | ₩24,616 | ₩24,749 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,229 | ₩24,362 | ₩23,962 | ₩24,322 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,056 | ₩25,056 | ₩23,815 | ₩24,415 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,309 | ₩25,763 | ₩25,229 | ₩25,683 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,269 | ₩26,724 | ₩25,248 | ₩25,670 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,442 | ₩24,949 | ₩24,442 | ₩24,869 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,347 | ₩25,389 | ₩24,882 | ₩24,922 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩24,949 | ₩25,323 | ₩24,682 | ₩25,069 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,776 | ₩24,896 | ₩24,564 | ₩24,842 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,456 | ₩25,536 | ₩24,456 | ₩25,469 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,109 | ₩24,322 | ₩23,975 | ₩24,175 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,709 | ₩24,829 | ₩24,109 | ₩24,429 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,749 | ₩25,163 | ₩24,656 | ₩25,096 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,256 | ₩25,376 | ₩24,363 | ₩24,642 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,296 | ₩25,576 | ₩25,163 | ₩25,283 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,885 | ₩25,028 | ₩24,593 | ₩24,976 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩24,983 | ₩25,056 | ₩24,749 | ₩24,922 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,363 | ₩25,563 | ₩24,829 | ₩24,989 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,109 | ₩24,536 | ₩23,962 | ₩24,375 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,135 | ₩23,742 | ₩22,841 | ₩23,495 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,519 | ₩21,320 | ₩19,519 | ₩21,240 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,145 | ₩19,426 | ₩19,145 | ₩19,332 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,159 | ₩19,352 | ₩19,159 | ₩19,279 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,905 | ₩19,079 | ₩18,825 | ₩18,985 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,145 | ₩19,145 | ₩18,865 | ₩19,079 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,266 | ₩19,279 | ₩18,972 | ₩18,972 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,105 | ₩19,105 | ₩18,745 | ₩18,985 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,279 | ₩19,279 | ₩18,879 | ₩18,985 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,519 | ₩19,546 | ₩19,279 | ₩19,392 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,172 | ₩19,386 | ₩19,172 | ₩19,279 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,745 | ₩19,479 | ₩18,745 | ₩19,359 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,899 | ₩18,983 | ₩18,772 | ₩18,932 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,598 | ₩18,945 | ₩18,598 | ₩18,879 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,065 | ₩19,065 | ₩18,692 | ₩18,865 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,392 | ₩19,559 | ₩19,359 | ₩19,446 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,278 | ₩19,412 | ₩19,065 | ₩19,079 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,025 | ₩19,412 | ₩18,812 | ₩19,412 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,719 | ₩19,986 | ₩19,452 | ₩19,692 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,852 | ₩18,865 | ₩18,745 | ₩18,812 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,199 | ₩19,239 | ₩18,899 | ₩18,959 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,419 | ₩19,713 | ₩19,419 | ₩19,466 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,586 | ₩19,612 | ₩19,372 | ₩19,426 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,879 | ₩19,252 | ₩18,799 | ₩19,199 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,345 | ₩18,679 | ₩18,225 | ₩18,652 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,039 | ₩19,092 | ₩18,852 | ₩18,959 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,586 | ₩19,599 | ₩19,295 | ₩19,439 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩18,959 | ₩19,012 | ₩18,812 | ₩18,972 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,905 | ₩18,038 | ₩17,707 | ₩17,938 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,156 | ₩18,198 | ₩17,945 | ₩18,118 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,584 | ₩17,718 | ₩17,504 | ₩17,678 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,558 | ₩17,625 | ₩17,304 | ₩17,584 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,845 | ₩18,292 | ₩17,798 | ₩18,105 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,531 | ₩18,225 | ₩17,518 | ₩18,105 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,091 | ₩17,298 | ₩17,078 | ₩17,198 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,903 | ₩16,424 | ₩15,903 | ₩16,330 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,757 | ₩15,963 | ₩15,663 | ₩15,963 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,903 | ₩16,504 | ₩15,730 | ₩16,424 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,503 | ₩16,037 | ₩15,503 | ₩15,903 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,324 | ₩16,324 | ₩15,650 | ₩15,741 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,691 | ₩16,731 | ₩15,797 | ₩16,010 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,757 | ₩16,864 | ₩16,664 | ₩16,771 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,865 | ₩17,942 | ₩17,471 | ₩17,518 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,691 | ₩17,705 | ₩16,891 | ₩17,238 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,771 | ₩18,051 | ₩17,491 | ₩17,531 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,238 | ₩18,238 | ₩17,945 | ₩18,158 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,385 | ₩18,665 | ₩18,252 | ₩18,398 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,824 | ₩17,078 | ₩16,731 | ₩16,824 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,651 | ₩17,091 | ₩16,530 | ₩16,997 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,571 | ₩16,851 | ₩16,424 | ₩16,477 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,864 | ₩16,904 | ₩16,330 | ₩16,757 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩16,997 | ₩17,118 | ₩16,972 | ₩17,037 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,851 | ₩16,891 | ₩15,610 | ₩15,903 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,811 | ₩18,119 | ₩17,731 | ₩17,958 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,879 | ₩18,932 | ₩18,145 | ₩18,198 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩19,973 | ₩19,973 | ₩19,012 | ₩19,292 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩19,959 | ₩20,253 | ₩19,813 | ₩20,226 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,146 | ₩20,653 | ₩19,973 | ₩20,386 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,026 | ₩20,480 | ₩19,879 | ₩20,333 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,867 | ₩20,973 | ₩20,626 | ₩20,760 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,360 | ₩21,587 | ₩20,787 | ₩20,920 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,480 | ₩21,520 | ₩20,827 | ₩20,877 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,427 | ₩21,720 | ₩21,294 | ₩21,627 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,494 | ₩21,707 | ₩21,414 | ₩21,600 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,280 | ₩21,467 | ₩21,227 | ₩21,347 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,667 | ₩21,667 | ₩21,013 | ₩21,454 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,734 | ₩22,734 | ₩22,321 | ₩22,454 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,841 | ₩23,455 | ₩22,748 | ₩23,228 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,028 | ₩23,081 | ₩22,614 | ₩22,814 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,095 | ₩23,108 | ₩22,814 | ₩23,095 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,522 | ₩23,708 | ₩23,331 | ₩23,655 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,015 | ₩23,482 | ₩22,961 | ₩23,415 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,495 | ₩23,495 | ₩23,055 | ₩23,201 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,135 | ₩24,135 | ₩23,691 | ₩23,762 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,202 | ₩24,269 | ₩23,868 | ₩23,989 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,655 | ₩24,082 | ₩23,588 | ₩23,842 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,375 | ₩23,548 | ₩23,281 | ₩23,308 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,788 | ₩23,015 | ₩22,788 | ₩22,881 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,348 | ₩23,348 | ₩22,454 | ₩22,574 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩22,948 | ₩23,308 | ₩22,868 | ₩23,281 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,428 | ₩23,562 | ₩22,961 | ₩23,135 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,495 | ₩23,548 | ₩23,308 | ₩23,488 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,535 | ₩23,688 | ₩23,121 | ₩23,415 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,402 | ₩24,509 | ₩24,135 | ₩24,255 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,375 | ₩23,508 | ₩23,175 | ₩23,241 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,468 | ₩23,668 | ₩23,108 | ₩23,615 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,362 | ₩24,936 | ₩24,242 | ₩24,602 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,788 | ₩23,895 | ₩23,121 | ₩23,868 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,588 | ₩24,135 | ₩23,508 | ₩24,055 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,042 | ₩24,456 | ₩23,335 | ₩23,428 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,214 | ₩22,935 | ₩22,081 | ₩22,908 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,481 | ₩22,841 | ₩22,361 | ₩22,808 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,027 | ₩22,534 | ₩21,814 | ₩22,414 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,855 | ₩22,855 | ₩22,121 | ₩22,388 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,093 | ₩21,387 | ₩20,840 | ₩21,374 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,694 | ₩21,961 | ₩21,507 | ₩21,680 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,546 | ₩20,973 | ₩20,386 | ₩20,880 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,560 | ₩21,921 | ₩21,320 | ₩21,667 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,800 | ₩21,454 | ₩20,613 | ₩21,213 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩20,947 | ₩21,027 | ₩20,373 | ₩20,453 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,186 | ₩20,306 | ₩19,919 | ₩20,133 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩21,000 | ₩21,160 | ₩20,560 | ₩20,693 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,081 | ₩22,214 | ₩21,734 | ₩21,961 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,841 | ₩21,841 | ₩21,294 | ₩21,400 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,747 | ₩22,174 | ₩21,427 | ₩21,774 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,720 | ₩21,720 | ₩21,414 | ₩21,567 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,520 | ₩21,814 | ₩21,240 | ₩21,667 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,641 | ₩22,681 | ₩21,934 | ₩22,094 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,468 | ₩23,855 | ₩23,321 | ₩23,482 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,081 | ₩23,762 | ₩22,841 | ₩23,602 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,094 | ₩22,374 | ₩21,160 | ₩21,267 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,840 | ₩21,213 | ₩20,626 | ₩20,960 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,693 | ₩21,107 | ₩20,573 | ₩21,000 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,773 | ₩21,147 | ₩20,320 | ₩20,600 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,400 | ₩20,746 | ₩20,306 | ₩20,586 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,333 | ₩20,333 | ₩19,786 | ₩20,039 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,414 | ₩21,520 | ₩20,800 | ₩21,173 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,347 | ₩22,254 | ₩20,920 | ₩21,787 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,826 | ₩20,360 | ₩19,546 | ₩19,999 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,479 | ₩21,133 | ₩19,479 | ₩20,613 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,733 | ₩19,839 | ₩19,319 | ₩19,479 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩20,920 | ₩21,013 | ₩19,999 | ₩20,493 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩19,946 | ₩21,093 | ₩19,879 | ₩21,013 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,372 | ₩18,852 | ₩18,252 | ₩18,785 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,372 | ₩19,412 | ₩18,625 | ₩18,825 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,652 | ₩20,053 | ₩19,626 | ₩19,946 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,479 | ₩19,733 | ₩19,292 | ₩19,719 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,893 | ₩20,306 | ₩19,466 | ₩19,599 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,106 | ₩20,380 | ₩19,666 | ₩20,186 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩19,999 | ₩20,920 | ₩19,929 | ₩20,686 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,106 | ₩20,146 | ₩19,199 | ₩19,372 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,119 | ₩20,179 | ₩19,239 | ₩19,773 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,520 | ₩20,640 | ₩20,159 | ₩20,360 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,493 | ₩21,707 | ₩20,386 | ₩21,507 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,773 | ₩21,160 | ₩19,719 | ₩20,787 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩20,960 | ₩21,187 | ₩18,465 | ₩18,872 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,254 | ₩22,394 | ₩20,987 | ₩21,907 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,375 | ₩23,575 | ₩21,360 | ₩23,255 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,428 | ₩24,255 | ₩23,402 | ₩23,482 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,611 | ₩27,871 | ₩26,644 | ₩27,084 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,485 | ₩29,525 | ₩27,844 | ₩28,325 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,606 | ₩30,713 | ₩30,219 | ₩30,459 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,585 | ₩30,593 | ₩29,392 | ₩30,566 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,219 | ₩29,832 | ₩29,072 | ₩29,339 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,712 | ₩30,519 | ₩29,232 | ₩29,726 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,072 | ₩30,072 | ₩29,419 | ₩29,686 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,059 | ₩30,993 | ₩29,005 | ₩30,619 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,020 | ₩31,180 | ₩30,152 | ₩30,366 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,541 | ₩33,555 | ₩32,914 | ₩33,321 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,102 | ₩34,142 | ₩33,154 | ₩33,288 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,568 | ₩34,475 | ₩33,488 | ₩34,248 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩31,914 | ₩32,607 | ₩31,713 | ₩32,474 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,246 | ₩31,834 | ₩31,210 | ₩31,393 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,246 | ₩31,820 | ₩30,926 | ₩31,073 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,100 | ₩31,727 | ₩30,860 | ₩31,393 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,314 | ₩32,361 | ₩31,633 | ₩31,713 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,461 | ₩33,475 | ₩32,234 | ₩32,834 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩31,900 | ₩33,048 | ₩31,713 | ₩32,848 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,686 | ₩31,900 | ₩30,566 | ₩31,580 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,419 | ₩30,446 | ₩29,939 | ₩30,046 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,019 | ₩30,433 | ₩29,819 | ₩29,939 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,645 | ₩29,992 | ₩29,485 | ₩29,592 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,152 | ₩30,152 | ₩29,292 | ₩29,672 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,632 | ₩29,859 | ₩29,245 | ₩29,686 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,779 | ₩30,219 | ₩29,365 | ₩30,019 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩30,980 | ₩31,080 | ₩30,019 | ₩30,099 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩29,939 | ₩30,513 | ₩29,726 | ₩30,326 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩29,966 | ₩30,326 | ₩28,091 | ₩28,111 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,792 | ₩30,659 | ₩28,231 | ₩28,525 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,672 | ₩30,072 | ₩29,472 | ₩29,846 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,647 | ₩31,874 | ₩29,325 | ₩29,645 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,674 | ₩32,868 | ₩30,873 | ₩31,206 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,274 | ₩32,707 | ₩31,867 | ₩32,621 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,715 | ₩34,909 | ₩33,488 | ₩34,008 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,487 | ₩34,395 | ₩31,473 | ₩33,715 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,820 | ₩32,140 | ₩31,193 | ₩31,780 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,500 | ₩31,967 | ₩30,239 | ₩30,606 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,287 | ₩32,634 | ₩31,073 | ₩31,820 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,146 | ₩31,940 | ₩30,966 | ₩31,780 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩28,898 | ₩30,726 | ₩28,892 | ₩30,192 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,538 | ₩28,658 | ₩27,564 | ₩27,924 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,300 | ₩31,327 | ₩30,546 | ₩30,713 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,726 | ₩30,833 | ₩29,419 | ₩30,646 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,499 | ₩29,939 | ₩28,912 | ₩29,686 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,338 | ₩30,192 | ₩28,285 | ₩30,112 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,578 | ₩28,391 | ₩27,124 | ₩27,724 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,486 | ₩30,553 | ₩28,245 | ₩28,672 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,646 | ₩31,407 | ₩29,032 | ₩29,806 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩30,953 | ₩32,060 | ₩30,740 | ₩31,620 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,553 | ₩32,441 | ₩29,952 | ₩30,419 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,727 | ₩32,954 | ₩31,513 | ₩31,780 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,742 | ₩35,169 | ₩31,940 | ₩32,074 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,103 | ₩36,170 | ₩34,142 | ₩34,589 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,743 | ₩35,756 | ₩34,729 | ₩34,809 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,530 | ₩36,557 | ₩35,503 | ₩36,170 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,714 | ₩35,156 | ₩32,381 | ₩35,082 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,035 | ₩34,062 | ₩33,034 | ₩33,461 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,848 | ₩35,249 | ₩33,608 | ₩34,969 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,382 | ₩36,303 | ₩31,667 | ₩32,527 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,704 | ₩37,797 | ₩36,063 | ₩36,276 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,051 | ₩39,505 | ₩38,598 | ₩39,338 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,691 | ₩38,691 | ₩37,250 | ₩37,357 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,773 | ₩40,799 | ₩38,918 | ₩39,532 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩41,973 | ₩42,280 | ₩40,853 | ₩40,893 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,147 | ₩42,894 | ₩41,827 | ₩42,520 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,172 | ₩40,239 | ₩39,158 | ₩39,799 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩38,918 | ₩39,799 | ₩38,571 | ₩39,085 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩38,998 | ₩39,238 | ₩38,304 | ₩38,531 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,332 | ₩41,640 | ₩39,038 | ₩40,519 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,799 | ₩40,986 | ₩39,732 | ₩40,346 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,238 | ₩38,985 | ₩37,624 | ₩38,771 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩40,959 | ₩41,199 | ₩38,991 | ₩39,185 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,360 | ₩41,586 | ₩39,852 | ₩40,372 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩39,999 | ₩42,160 | ₩39,532 | ₩41,573 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,573 | ₩43,307 | ₩41,386 | ₩43,147 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,255 | ₩44,495 | ₩39,999 | ₩40,412 | -8.68% | 50.1만 |
|---|