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 | ₩25,215 | ₩25,215 | ₩24,988 | ₩25,028 | -0.74% | 2.8만 |
| 2026.10.08 | ₩25,588 | ₩25,595 | ₩24,321 | ₩24,908 | -2.66% | 5.1만 |
| 2026.10.07 | ₩25,895 | ₩26,015 | ₩25,602 | ₩25,948 | +0.21% | 4.2만 |
| 2026.10.06 | ₩27,389 | ₩27,536 | ₩27,189 | ₩27,216 | -0.63% | 3.7만 |
| 2026.10.05 | ₩27,509 | ₩27,509 | ₩27,189 | ₩27,389 | -0.44% | 2만 |
| 2026.10.02 | ₩27,776 | ₩27,990 | ₩26,829 | ₩26,949 | -2.98% | 5만 |
| 2026.10.01 | ₩27,136 | ₩27,389 | ₩27,042 | ₩27,269 | +0.49% | 3만 |
| 2026.09.30 | ₩27,523 | ₩27,523 | ₩26,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,949 |
| -2.08% |
| 3.5만 |
| 2026.09.29 | ₩27,563 | ₩27,643 | ₩26,989 | ₩27,189 | -1.36% | 2.3만 |
|---|
| 2026.09.28 | ₩27,189 | ₩27,429 | ₩26,829 | ₩26,989 | -0.74% | 4.7만 |
|---|
| 2026.09.25 | ₩27,269 | ₩27,269 | ₩26,976 | ₩27,236 | -0.12% | 5만 |
|---|
| 2026.09.24 | ₩26,950 | ₩27,323 | ₩26,789 | ₩27,229 | +1.03% | 5.8만 |
|---|
| 2026.09.23 | ₩27,136 | ₩27,136 | ₩26,682 | ₩27,056 | -0.29% | 1.6만 |
|---|
| 2026.09.22 | ₩27,736 | ₩27,923 | ₩27,523 | ₩27,830 | +0.34% | 8.5만 |
|---|
| 2026.09.21 | ₩27,669 | ₩28,016 | ₩27,443 | ₩27,936 | +0.96% | 9.9만 |
|---|
| 2026.09.18 | ₩25,375 | ₩26,736 | ₩25,375 | ₩26,696 | +5.21% | 15.3만 |
|---|
| 2026.09.17 | ₩24,748 | ₩25,068 | ₩24,614 | ₩24,748 | 0.00% | 9.8만 |
|---|
| 2026.09.16 | ₩24,227 | ₩24,361 | ₩23,961 | ₩24,321 | +0.39% | 4.9만 |
|---|
| 2026.09.15 | ₩25,055 | ₩25,055 | ₩23,814 | ₩24,414 | -2.56% | 8.6만 |
|---|
| 2026.09.14 | ₩25,308 | ₩25,762 | ₩25,228 | ₩25,682 | +1.48% | 6.3만 |
|---|
| 2026.09.11 | ₩25,268 | ₩26,722 | ₩25,247 | ₩25,668 | +1.58% | 18.1만 |
|---|
| 2026.09.10 | ₩24,441 | ₩24,948 | ₩24,441 | ₩24,868 | +1.75% | 2.2만 |
|---|
| 2026.09.09 | ₩25,345 | ₩25,388 | ₩24,881 | ₩24,921 | -1.67% | 7만 |
|---|
| 2026.09.08 | ₩24,948 | ₩25,321 | ₩24,681 | ₩25,068 | +0.48% | 10만 |
|---|
| 2026.09.04 | ₩24,774 | ₩24,894 | ₩24,562 | ₩24,841 | +0.27% | 9만 |
|---|
| 2026.09.03 | ₩24,454 | ₩25,535 | ₩24,454 | ₩25,468 | +4.15% | 7.4만 |
|---|
| 2026.09.02 | ₩24,107 | ₩24,321 | ₩23,974 | ₩24,174 | +0.28% | 8.6만 |
|---|
| 2026.09.01 | ₩24,708 | ₩24,828 | ₩24,107 | ₩24,428 | -1.13% | 8.1만 |
|---|
| 2026.08.31 | ₩24,748 | ₩25,161 | ₩24,654 | ₩25,095 | +1.40% | 3.3만 |
|---|
| 2026.08.28 | ₩25,255 | ₩25,375 | ₩24,362 | ₩24,641 | -2.43% | 3만 |
|---|
| 2026.08.27 | ₩25,295 | ₩25,575 | ₩25,161 | ₩25,281 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩24,884 | ₩25,027 | ₩24,592 | ₩24,975 | +0.36% | 3.9만 |
|---|
| 2026.08.25 | ₩24,981 | ₩25,055 | ₩24,748 | ₩24,921 | -0.24% | 2.7만 |
|---|
| 2026.08.24 | ₩25,361 | ₩25,562 | ₩24,828 | ₩24,988 | -1.47% | 7.5만 |
|---|
| 2026.08.21 | ₩24,107 | ₩24,534 | ₩23,961 | ₩24,374 | +1.11% | 7.5만 |
|---|
| 2026.08.20 | ₩23,133 | ₩23,740 | ₩22,840 | ₩23,494 | +1.56% | 9.7만 |
|---|
| 2026.08.19 | ₩19,518 | ₩21,319 | ₩19,518 | ₩21,239 | +8.82% | 10.2만 |
|---|
| 2026.08.18 | ₩19,144 | ₩19,425 | ₩19,144 | ₩19,331 | +0.98% | 5.4만 |
|---|
| 2026.08.17 | ₩19,158 | ₩19,351 | ₩19,158 | ₩19,278 | +0.63% | 5.9만 |
|---|
| 2026.08.14 | ₩18,904 | ₩19,078 | ₩18,824 | ₩18,984 | +0.42% | 1.9만 |
|---|
| 2026.08.13 | ₩19,144 | ₩19,144 | ₩18,864 | ₩19,078 | -0.35% | 3.4만 |
|---|
| 2026.08.12 | ₩19,265 | ₩19,278 | ₩18,971 | ₩18,971 | -1.52% | 12.5만 |
|---|
| 2026.08.11 | ₩19,104 | ₩19,104 | ₩18,744 | ₩18,984 | -0.63% | 2.6만 |
|---|
| 2026.08.10 | ₩19,278 | ₩19,278 | ₩18,878 | ₩18,984 | -1.52% | 4.5만 |
|---|
| 2026.08.07 | ₩19,518 | ₩19,545 | ₩19,278 | ₩19,391 | -0.65% | 5.4천 |
|---|
| 2026.08.06 | ₩19,171 | ₩19,385 | ₩19,171 | ₩19,278 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩18,744 | ₩19,478 | ₩18,744 | ₩19,358 | +3.27% | 4.4만 |
|---|
| 2026.08.04 | ₩18,898 | ₩18,982 | ₩18,771 | ₩18,931 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩18,597 | ₩18,944 | ₩18,597 | ₩18,878 | +1.51% | 3.3만 |
|---|
| 2026.07.31 | ₩19,064 | ₩19,064 | ₩18,691 | ₩18,864 | -1.05% | 5만 |
|---|
| 2026.07.30 | ₩19,391 | ₩19,558 | ₩19,358 | ₩19,445 | +0.28% | 1.3만 |
|---|
| 2026.07.29 | ₩19,277 | ₩19,411 | ₩19,064 | ₩19,078 | -1.03% | 1.8만 |
|---|
| 2026.07.28 | ₩19,024 | ₩19,411 | ₩18,811 | ₩19,411 | +2.03% | 2.8만 |
|---|
| 2026.07.27 | ₩19,718 | ₩19,985 | ₩19,451 | ₩19,691 | -0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩18,851 | ₩18,864 | ₩18,744 | ₩18,811 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩19,198 | ₩19,238 | ₩18,898 | ₩18,958 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩19,418 | ₩19,711 | ₩19,418 | ₩19,465 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩19,585 | ₩19,611 | ₩19,371 | ₩19,425 | -0.82% | 1.8만 |
|---|
| 2026.07.20 | ₩18,878 | ₩19,251 | ₩18,798 | ₩19,198 | +1.70% | 2.2만 |
|---|
| 2026.07.17 | ₩18,344 | ₩18,678 | ₩18,224 | ₩18,651 | +1.67% | 4.1만 |
|---|
| 2026.07.16 | ₩19,038 | ₩19,091 | ₩18,851 | ₩18,958 | -0.42% | 2.1만 |
|---|
| 2026.07.15 | ₩19,585 | ₩19,598 | ₩19,294 | ₩19,438 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩18,958 | ₩19,011 | ₩18,811 | ₩18,971 | +0.07% | 8.6만 |
|---|
| 2026.07.13 | ₩17,904 | ₩18,037 | ₩17,706 | ₩17,937 | +0.19% | 3.1만 |
|---|
| 2026.07.10 | ₩18,155 | ₩18,197 | ₩17,944 | ₩18,117 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩17,584 | ₩17,717 | ₩17,504 | ₩17,677 | +0.53% | 3.8만 |
|---|
| 2026.07.08 | ₩17,557 | ₩17,624 | ₩17,303 | ₩17,584 | +0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩17,844 | ₩18,291 | ₩17,797 | ₩18,104 | +1.46% | 5.2만 |
|---|
| 2026.07.06 | ₩17,530 | ₩18,224 | ₩17,517 | ₩18,104 | +3.27% | 6.9만 |
|---|
| 2026.07.02 | ₩17,090 | ₩17,297 | ₩17,077 | ₩17,197 | +0.62% | 2.2만 |
|---|
| 2026.07.01 | ₩15,903 | ₩16,423 | ₩15,903 | ₩16,330 | +2.68% | 5.6만 |
|---|
| 2026.06.30 | ₩15,756 | ₩15,963 | ₩15,662 | ₩15,963 | +1.31% | 2.8만 |
|---|
| 2026.06.29 | ₩15,903 | ₩16,503 | ₩15,729 | ₩16,423 | +3.27% | 9.2만 |
|---|
| 2026.06.26 | ₩15,502 | ₩16,036 | ₩15,502 | ₩15,903 | +2.58% | 3.6만 |
|---|
| 2026.06.25 | ₩16,323 | ₩16,323 | ₩15,649 | ₩15,740 | -3.57% | 4만 |
|---|
| 2026.06.24 | ₩16,690 | ₩16,730 | ₩15,796 | ₩16,009 | -4.08% | 3.2만 |
|---|
| 2026.06.23 | ₩16,756 | ₩16,863 | ₩16,663 | ₩16,770 | +0.08% | 8만 |
|---|
| 2026.06.22 | ₩17,864 | ₩17,941 | ₩17,470 | ₩17,517 | -1.94% | 4.4만 |
|---|
| 2026.06.18 | ₩17,690 | ₩17,704 | ₩16,890 | ₩17,237 | -2.56% | 7.7만 |
|---|
| 2026.06.17 | ₩17,770 | ₩18,051 | ₩17,490 | ₩17,530 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩18,237 | ₩18,237 | ₩17,944 | ₩18,157 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩18,384 | ₩18,664 | ₩18,251 | ₩18,397 | +0.07% | 6.3만 |
|---|
| 2026.06.12 | ₩16,823 | ₩17,077 | ₩16,730 | ₩16,823 | 0.00% | 4.8만 |
|---|
| 2026.06.11 | ₩16,650 | ₩17,090 | ₩16,530 | ₩16,997 | +2.08% | 6.5만 |
|---|
| 2026.06.10 | ₩16,570 | ₩16,850 | ₩16,423 | ₩16,476 | -0.56% | 4.2만 |
|---|
| 2026.06.09 | ₩16,863 | ₩16,903 | ₩16,330 | ₩16,756 | -0.63% | 5.1만 |
|---|
| 2026.06.08 | ₩16,997 | ₩17,117 | ₩16,971 | ₩17,037 | +0.24% | 1.6만 |
|---|
| 2026.06.05 | ₩16,850 | ₩16,890 | ₩15,609 | ₩15,903 | -5.62% | 16.9만 |
|---|
| 2026.06.04 | ₩17,810 | ₩18,119 | ₩17,730 | ₩17,957 | +0.82% | 5.2만 |
|---|
| 2026.06.03 | ₩18,878 | ₩18,931 | ₩18,144 | ₩18,197 | -3.60% | 2.7만 |
|---|
| 2026.06.02 | ₩19,972 | ₩19,972 | ₩19,011 | ₩19,291 | -3.41% | 6.7만 |
|---|
| 2026.06.01 | ₩19,958 | ₩20,252 | ₩19,812 | ₩20,225 | +1.34% | 4.3만 |
|---|
| 2026.05.29 | ₩20,145 | ₩20,652 | ₩19,972 | ₩20,385 | +1.19% | 5.4만 |
|---|
| 2026.05.28 | ₩20,025 | ₩20,479 | ₩19,878 | ₩20,332 | +1.53% | 13만 |
|---|
| 2026.05.27 | ₩20,865 | ₩20,972 | ₩20,625 | ₩20,759 | -0.51% | 4.5만 |
|---|
| 2026.05.26 | ₩21,359 | ₩21,586 | ₩20,785 | ₩20,919 | -2.06% | 4.6만 |
|---|
| 2026.05.22 | ₩21,479 | ₩21,519 | ₩20,825 | ₩20,876 | -2.81% | 1.5만 |
|---|
| 2026.05.21 | ₩21,426 | ₩21,719 | ₩21,292 | ₩21,626 | +0.93% | 3.3만 |
|---|
| 2026.05.20 | ₩21,493 | ₩21,706 | ₩21,412 | ₩21,599 | +0.50% | 6.1만 |
|---|
| 2026.05.19 | ₩21,279 | ₩21,466 | ₩21,226 | ₩21,346 | +0.31% | 2.2만 |
|---|
| 2026.05.18 | ₩21,666 | ₩21,666 | ₩21,012 | ₩21,452 | -0.99% | 3.7만 |
|---|
| 2026.05.15 | ₩22,733 | ₩22,733 | ₩22,320 | ₩22,453 | -1.23% | 6.4만 |
|---|
| 2026.05.14 | ₩22,840 | ₩23,454 | ₩22,747 | ₩23,227 | +1.69% | 12.3만 |
|---|
| 2026.05.13 | ₩23,027 | ₩23,080 | ₩22,613 | ₩22,813 | -0.93% | 4.5만 |
|---|
| 2026.05.12 | ₩23,093 | ₩23,107 | ₩22,813 | ₩23,093 | 0.00% | 3.8만 |
|---|
| 2026.05.11 | ₩23,520 | ₩23,707 | ₩23,330 | ₩23,654 | +0.57% | 2.6만 |
|---|
| 2026.05.08 | ₩23,013 | ₩23,480 | ₩22,960 | ₩23,414 | +1.74% | 4만 |
|---|
| 2026.05.07 | ₩23,494 | ₩23,494 | ₩23,053 | ₩23,200 | -1.25% | 11.8만 |
|---|
| 2026.05.06 | ₩24,134 | ₩24,134 | ₩23,690 | ₩23,760 | -1.55% | 1.8만 |
|---|
| 2026.05.05 | ₩24,201 | ₩24,267 | ₩23,867 | ₩23,987 | -0.88% | 6만 |
|---|
| 2026.05.04 | ₩23,654 | ₩24,081 | ₩23,587 | ₩23,841 | +0.79% | 10.3만 |
|---|
| 2026.05.01 | ₩23,374 | ₩23,547 | ₩23,280 | ₩23,307 | -0.29% | 8.5만 |
|---|
| 2026.04.30 | ₩22,787 | ₩23,013 | ₩22,787 | ₩22,880 | +0.41% | 3.3만 |
|---|
| 2026.04.29 | ₩23,347 | ₩23,347 | ₩22,453 | ₩22,573 | -3.31% | 8.4만 |
|---|
| 2026.04.28 | ₩22,947 | ₩23,307 | ₩22,867 | ₩23,280 | +1.45% | 2.6만 |
|---|
| 2026.04.27 | ₩23,427 | ₩23,560 | ₩22,960 | ₩23,133 | -1.25% | 10.8만 |
|---|
| 2026.04.24 | ₩23,494 | ₩23,547 | ₩23,307 | ₩23,487 | -0.03% | 7.3만 |
|---|
| 2026.04.23 | ₩23,534 | ₩23,687 | ₩23,120 | ₩23,414 | -0.51% | 7.5만 |
|---|
| 2026.04.22 | ₩24,401 | ₩24,508 | ₩24,134 | ₩24,254 | -0.60% | 7.7만 |
|---|
| 2026.04.21 | ₩23,374 | ₩23,507 | ₩23,173 | ₩23,240 | -0.57% | 4.4만 |
|---|
| 2026.04.20 | ₩23,467 | ₩23,667 | ₩23,107 | ₩23,614 | +0.63% | 6만 |
|---|
| 2026.04.17 | ₩24,361 | ₩24,935 | ₩24,241 | ₩24,601 | +0.99% | 7.4만 |
|---|
| 2026.04.16 | ₩23,787 | ₩23,894 | ₩23,120 | ₩23,867 | +0.34% | 10만 |
|---|
| 2026.04.15 | ₩23,587 | ₩24,134 | ₩23,507 | ₩24,054 | +1.98% | 5.8만 |
|---|
| 2026.04.14 | ₩24,041 | ₩24,454 | ₩23,334 | ₩23,427 | -2.55% | 20.7만 |
|---|
| 2026.04.13 | ₩22,213 | ₩22,933 | ₩22,080 | ₩22,907 | +3.12% | 7.8만 |
|---|
| 2026.04.10 | ₩22,480 | ₩22,840 | ₩22,360 | ₩22,807 | +1.45% | 13.2만 |
|---|
| 2026.04.09 | ₩22,026 | ₩22,533 | ₩21,813 | ₩22,413 | +1.76% | 8.2만 |
|---|
| 2026.04.08 | ₩22,853 | ₩22,853 | ₩22,120 | ₩22,386 | -2.04% | 8.7만 |
|---|
| 2026.04.07 | ₩21,092 | ₩21,386 | ₩20,839 | ₩21,372 | +1.33% | 19.2만 |
|---|
| 2026.04.06 | ₩21,693 | ₩21,959 | ₩21,506 | ₩21,679 | -0.06% | 15만 |
|---|
| 2026.04.02 | ₩20,545 | ₩20,972 | ₩20,385 | ₩20,879 | +1.62% | 16.2만 |
|---|
| 2026.04.01 | ₩21,559 | ₩21,919 | ₩21,319 | ₩21,666 | +0.50% | 17.9만 |
|---|
| 2026.03.31 | ₩20,799 | ₩21,452 | ₩20,612 | ₩21,212 | +1.99% | 16.8만 |
|---|
| 2026.03.30 | ₩20,946 | ₩21,026 | ₩20,372 | ₩20,452 | -2.36% | 14.5만 |
|---|
| 2026.03.27 | ₩20,185 | ₩20,305 | ₩19,918 | ₩20,132 | -0.26% | 8.7만 |
|---|
| 2026.03.26 | ₩20,999 | ₩21,159 | ₩20,559 | ₩20,692 | -1.46% | 9.1만 |
|---|
| 2026.03.25 | ₩22,080 | ₩22,213 | ₩21,733 | ₩21,959 | -0.54% | 5만 |
|---|
| 2026.03.24 | ₩21,839 | ₩21,839 | ₩21,292 | ₩21,399 | -2.02% | 5.9만 |
|---|
| 2026.03.23 | ₩21,746 | ₩22,173 | ₩21,426 | ₩21,773 | +0.12% | 17.5만 |
|---|
| 2026.03.20 | ₩21,719 | ₩21,719 | ₩21,412 | ₩21,566 | -0.71% | 9.7만 |
|---|
| 2026.03.19 | ₩21,519 | ₩21,813 | ₩21,239 | ₩21,666 | +0.68% | 16.2만 |
|---|
| 2026.03.18 | ₩22,640 | ₩22,680 | ₩21,933 | ₩22,093 | -2.42% | 19.7만 |
|---|
| 2026.03.17 | ₩23,467 | ₩23,854 | ₩23,320 | ₩23,480 | +0.06% | 8.2만 |
|---|
| 2026.03.16 | ₩23,080 | ₩23,760 | ₩22,840 | ₩23,600 | +2.25% | 24.7만 |
|---|
| 2026.03.13 | ₩22,093 | ₩22,373 | ₩21,159 | ₩21,266 | -3.74% | 12.6만 |
|---|
| 2026.03.12 | ₩20,839 | ₩21,212 | ₩20,625 | ₩20,959 | +0.58% | 10.3만 |
|---|
| 2026.03.11 | ₩20,692 | ₩21,106 | ₩20,572 | ₩20,999 | +1.48% | 19.3만 |
|---|
| 2026.03.10 | ₩20,772 | ₩21,146 | ₩20,318 | ₩20,599 | -0.83% | 25.9만 |
|---|
| 2026.03.09 | ₩20,399 | ₩20,745 | ₩20,305 | ₩20,585 | +0.92% | 14.8만 |
|---|
| 2026.03.06 | ₩20,332 | ₩20,332 | ₩19,785 | ₩20,038 | -1.44% | 14.3만 |
|---|
| 2026.03.05 | ₩21,412 | ₩21,519 | ₩20,799 | ₩21,172 | -1.12% | 20.7만 |
|---|
| 2026.03.04 | ₩21,346 | ₩22,253 | ₩20,919 | ₩21,786 | +2.06% | 27만 |
|---|
| 2026.03.03 | ₩19,825 | ₩20,359 | ₩19,545 | ₩19,998 | +0.87% | 27.3만 |
|---|
| 2026.03.02 | ₩19,478 | ₩21,132 | ₩19,478 | ₩20,612 | +5.82% | 47만 |
|---|
| 2026.02.27 | ₩19,731 | ₩19,838 | ₩19,318 | ₩19,478 | -1.28% | 9.2만 |
|---|
| 2026.02.26 | ₩20,919 | ₩21,012 | ₩19,998 | ₩20,492 | -2.04% | 13만 |
|---|
| 2026.02.25 | ₩19,945 | ₩21,092 | ₩19,878 | ₩21,012 | +5.35% | 10.5만 |
|---|
| 2026.02.24 | ₩18,371 | ₩18,851 | ₩18,251 | ₩18,784 | +2.25% | 7.1만 |
|---|
| 2026.02.23 | ₩19,371 | ₩19,411 | ₩18,624 | ₩18,824 | -2.82% | 6.3만 |
|---|
| 2026.02.20 | ₩19,651 | ₩20,052 | ₩19,625 | ₩19,945 | +1.49% | 6.2만 |
|---|
| 2026.02.19 | ₩19,478 | ₩19,731 | ₩19,291 | ₩19,718 | +1.23% | 6.2만 |
|---|
| 2026.02.18 | ₩19,892 | ₩20,305 | ₩19,465 | ₩19,598 | -1.48% | 5.5만 |
|---|
| 2026.02.17 | ₩20,105 | ₩20,379 | ₩19,665 | ₩20,185 | +0.40% | 7.1만 |
|---|
| 2026.02.13 | ₩19,998 | ₩20,919 | ₩19,928 | ₩20,685 | +3.44% | 9.5만 |
|---|
| 2026.02.12 | ₩20,105 | ₩20,145 | ₩19,198 | ₩19,371 | -3.65% | 5.9만 |
|---|
| 2026.02.11 | ₩20,118 | ₩20,178 | ₩19,238 | ₩19,772 | -1.72% | 8만 |
|---|
| 2026.02.10 | ₩20,519 | ₩20,639 | ₩20,158 | ₩20,359 | -0.78% | 9.8만 |
|---|
| 2026.02.09 | ₩20,492 | ₩21,706 | ₩20,385 | ₩21,506 | +4.95% | 10.2만 |
|---|
| 2026.02.06 | ₩19,772 | ₩21,159 | ₩19,718 | ₩20,785 | +5.13% | 20.2만 |
|---|
| 2026.02.05 | ₩20,959 | ₩21,186 | ₩18,464 | ₩18,871 | -9.96% | 60.5만 |
|---|
| 2026.02.04 | ₩22,253 | ₩22,393 | ₩20,986 | ₩21,906 | -1.56% | 33.1만 |
|---|
| 2026.02.03 | ₩23,374 | ₩23,574 | ₩21,359 | ₩23,254 | -0.51% | 46.2만 |
|---|
| 2026.02.02 | ₩23,427 | ₩24,254 | ₩23,400 | ₩23,480 | +0.23% | 111.9만 |
|---|
| 2026.01.30 | ₩27,609 | ₩27,870 | ₩26,642 | ₩27,082 | -1.91% | 23.4만 |
|---|
| 2026.01.29 | ₩29,484 | ₩29,524 | ₩27,843 | ₩28,323 | -3.94% | 21.4만 |
|---|
| 2026.01.28 | ₩30,604 | ₩30,711 | ₩30,218 | ₩30,458 | -0.48% | 8.6만 |
|---|
| 2026.01.27 | ₩29,584 | ₩30,591 | ₩29,390 | ₩30,564 | +3.31% | 18.6만 |
|---|
| 2026.01.26 | ₩29,217 | ₩29,831 | ₩29,070 | ₩29,337 | +0.41% | 19.6만 |
|---|
| 2026.01.23 | ₩29,711 | ₩30,518 | ₩29,230 | ₩29,724 | +0.04% | 15.5만 |
|---|
| 2026.01.22 | ₩30,071 | ₩30,071 | ₩29,417 | ₩29,684 | -1.29% | 9.2만 |
|---|
| 2026.01.21 | ₩30,057 | ₩30,991 | ₩29,004 | ₩30,618 | +1.86% | 26.2만 |
|---|
| 2026.01.20 | ₩31,018 | ₩31,178 | ₩30,151 | ₩30,364 | -2.11% | 30.8만 |
|---|
| 2026.01.16 | ₩33,540 | ₩33,553 | ₩32,912 | ₩33,319 | -0.66% | 17.1만 |
|---|
| 2026.01.15 | ₩34,100 | ₩34,140 | ₩33,153 | ₩33,286 | -2.39% | 16만 |
|---|
| 2026.01.14 | ₩33,566 | ₩34,473 | ₩33,486 | ₩34,247 | +2.03% | 16.8만 |
|---|
| 2026.01.13 | ₩31,912 | ₩32,606 | ₩31,712 | ₩32,472 | +1.76% | 19.2만 |
|---|
| 2026.01.12 | ₩31,245 | ₩31,832 | ₩31,209 | ₩31,392 | +0.47% | 8.8만 |
|---|
| 2026.01.09 | ₩31,245 | ₩31,819 | ₩30,925 | ₩31,071 | -0.56% | 5.3만 |
|---|
| 2026.01.08 | ₩31,098 | ₩31,725 | ₩30,858 | ₩31,392 | +0.94% | 4.8만 |
|---|
| 2026.01.07 | ₩32,312 | ₩32,359 | ₩31,632 | ₩31,712 | -1.86% | 21만 |
|---|
| 2026.01.06 | ₩33,459 | ₩33,473 | ₩32,232 | ₩32,832 | -1.87% | 27.4만 |
|---|
| 2026.01.05 | ₩31,899 | ₩33,046 | ₩31,712 | ₩32,846 | +2.97% | 38.9만 |
|---|
| 2026.01.02 | ₩30,685 | ₩31,899 | ₩30,564 | ₩31,578 | +2.91% | 60.2만 |
|---|
| 2025.12.31 | ₩30,418 | ₩30,444 | ₩29,937 | ₩30,044 | -1.23% | 9.4만 |
|---|
| 2025.12.30 | ₩30,017 | ₩30,431 | ₩29,817 | ₩29,937 | -0.27% | 17.7만 |
|---|
| 2025.12.29 | ₩29,644 | ₩29,991 | ₩29,484 | ₩29,591 | -0.18% | 11.7만 |
|---|
| 2025.12.26 | ₩30,151 | ₩30,151 | ₩29,290 | ₩29,671 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩29,631 | ₩29,857 | ₩29,244 | ₩29,684 | +0.18% | 8.5만 |
|---|
| 2025.12.23 | ₩29,777 | ₩30,218 | ₩29,364 | ₩30,017 | +0.81% | 31.4만 |
|---|
| 2025.12.22 | ₩30,978 | ₩31,078 | ₩30,017 | ₩30,098 | -2.84% | 9.9만 |
|---|
| 2025.12.19 | ₩29,937 | ₩30,511 | ₩29,724 | ₩30,324 | +1.29% | 22.8만 |
|---|
| 2025.12.18 | ₩29,964 | ₩30,324 | ₩28,090 | ₩28,110 | -6.19% | 23.7만 |
|---|
| 2025.12.17 | ₩29,791 | ₩30,658 | ₩28,230 | ₩28,523 | -4.25% | 27.2만 |
|---|
| 2025.12.16 | ₩29,671 | ₩30,071 | ₩29,470 | ₩29,844 | +0.58% | 13.1만 |
|---|
| 2025.12.15 | ₩31,645 | ₩31,872 | ₩29,324 | ₩29,644 | -6.32% | 58.2만 |
|---|
| 2025.12.12 | ₩32,672 | ₩32,866 | ₩30,871 | ₩31,205 | -4.49% | 19.1만 |
|---|
| 2025.12.11 | ₩32,272 | ₩32,706 | ₩31,865 | ₩32,619 | +1.07% | 8.6만 |
|---|
| 2025.12.10 | ₩33,713 | ₩34,907 | ₩33,486 | ₩34,006 | +0.87% | 12.5만 |
|---|
| 2025.12.09 | ₩31,485 | ₩34,393 | ₩31,472 | ₩33,713 | +7.08% | 30.5만 |
|---|
| 2025.12.08 | ₩31,819 | ₩32,139 | ₩31,191 | ₩31,778 | -0.13% | 11만 |
|---|
| 2025.12.05 | ₩31,498 | ₩31,965 | ₩30,238 | ₩30,604 | -2.84% | 11.2만 |
|---|
| 2025.12.04 | ₩32,285 | ₩32,632 | ₩31,071 | ₩31,819 | -1.45% | 13만 |
|---|
| 2025.12.03 | ₩31,145 | ₩31,939 | ₩30,965 | ₩31,778 | +2.03% | 15.2만 |
|---|
| 2025.12.02 | ₩28,897 | ₩30,725 | ₩28,890 | ₩30,191 | +4.48% | 14.3만 |
|---|
| 2025.12.01 | ₩28,537 | ₩28,657 | ₩27,563 | ₩27,923 | -2.15% | 18.2만 |
|---|
| 2025.11.28 | ₩31,298 | ₩31,325 | ₩30,544 | ₩30,711 | -1.88% | 12만 |
|---|
| 2025.11.26 | ₩29,724 | ₩30,831 | ₩29,417 | ₩30,645 | +3.10% | 13.5만 |
|---|
| 2025.11.25 | ₩29,497 | ₩29,937 | ₩28,910 | ₩29,684 | +0.63% | 18.4만 |
|---|
| 2025.11.24 | ₩28,336 | ₩30,191 | ₩28,283 | ₩30,111 | +6.26% | 25.8만 |
|---|
| 2025.11.21 | ₩27,576 | ₩28,390 | ₩27,122 | ₩27,723 | +0.53% | 32.1만 |
|---|
| 2025.11.20 | ₩30,484 | ₩30,551 | ₩28,243 | ₩28,670 | -5.95% | 35.6만 |
|---|
| 2025.11.19 | ₩30,645 | ₩31,405 | ₩29,030 | ₩29,804 | -2.74% | 52.1만 |
|---|
| 2025.11.18 | ₩30,951 | ₩32,059 | ₩30,738 | ₩31,618 | +2.16% | 35.6만 |
|---|
| 2025.11.17 | ₩31,552 | ₩32,439 | ₩29,951 | ₩30,418 | -3.59% | 148.2만 |
|---|
| 2025.11.14 | ₩31,725 | ₩32,953 | ₩31,512 | ₩31,778 | +0.17% | 44만 |
|---|
| 2025.11.13 | ₩34,740 | ₩35,167 | ₩31,939 | ₩32,072 | -7.68% | 27.7만 |
|---|
| 2025.11.12 | ₩36,101 | ₩36,168 | ₩34,140 | ₩34,587 | -4.19% | 22.3만 |
|---|
| 2025.11.11 | ₩35,741 | ₩35,754 | ₩34,727 | ₩34,807 | -2.61% | 12.4만 |
|---|
| 2025.11.10 | ₩36,528 | ₩36,555 | ₩35,501 | ₩36,168 | -0.99% | 18.3만 |
|---|
| 2025.11.07 | ₩32,712 | ₩35,154 | ₩32,379 | ₩35,080 | +7.24% | 23만 |
|---|
| 2025.11.06 | ₩34,033 | ₩34,060 | ₩33,033 | ₩33,459 | -1.69% | 18.7만 |
|---|
| 2025.11.05 | ₩33,846 | ₩35,247 | ₩33,606 | ₩34,967 | +3.31% | 28.2만 |
|---|
| 2025.11.04 | ₩35,381 | ₩36,301 | ₩31,665 | ₩32,526 | -8.07% | 44.3만 |
|---|
| 2025.11.03 | ₩37,702 | ₩37,795 | ₩36,061 | ₩36,274 | -3.79% | 28.3만 |
|---|
| 2025.10.31 | ₩39,049 | ₩39,503 | ₩38,596 | ₩39,336 | +0.73% | 10.6만 |
|---|
| 2025.10.30 | ₩38,689 | ₩38,689 | ₩37,248 | ₩37,355 | -3.45% | 21.4만 |
|---|
| 2025.10.29 | ₩40,770 | ₩40,797 | ₩38,916 | ₩39,530 | -3.04% | 19.3만 |
|---|
| 2025.10.28 | ₩41,971 | ₩42,278 | ₩40,850 | ₩40,890 | -2.57% | 3.8만 |
|---|
| 2025.10.27 | ₩42,145 | ₩42,892 | ₩41,824 | ₩42,518 | +0.89% | 11.8만 |
|---|
| 2025.10.24 | ₩40,170 | ₩40,237 | ₩39,156 | ₩39,797 | -0.93% | 9.1만 |
|---|
| 2025.10.23 | ₩38,916 | ₩39,797 | ₩38,569 | ₩39,083 | +0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩38,996 | ₩39,236 | ₩38,302 | ₩38,529 | -1.20% | 19.2만 |
|---|
| 2025.10.21 | ₩39,330 | ₩41,638 | ₩39,036 | ₩40,517 | +3.02% | 26.5만 |
|---|
| 2025.10.20 | ₩40,797 | ₩40,984 | ₩39,730 | ₩40,343 | -1.11% | 11만 |
|---|
| 2025.10.17 | ₩38,236 | ₩38,983 | ₩37,622 | ₩38,769 | +1.40% | 30.8만 |
|---|
| 2025.10.16 | ₩40,957 | ₩41,197 | ₩38,989 | ₩39,183 | -4.33% | 24.4만 |
|---|
| 2025.10.15 | ₩41,357 | ₩41,584 | ₩39,850 | ₩40,370 | -2.39% | 18.6만 |
|---|
| 2025.10.14 | ₩39,997 | ₩42,158 | ₩39,530 | ₩41,571 | +3.94% | 39.4만 |
|---|
| 2025.10.13 | ₩41,571 | ₩43,305 | ₩41,384 | ₩43,145 | +3.79% | 28.7만 |
|---|
| 2025.10.10 | ₩44,252 | ₩44,493 | ₩39,997 | ₩40,410 | -8.68% | 50.1만 |
|---|