시장 데이터를 불러오는 중
전체 종목
Franklin Crypto Index ETF 과거 주가
Franklin Crypto Index ETF · EZPZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Crypto Index ETF · EZPZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,886 | ₩27,886 | ₩27,625 | ₩27,625 | -0.94% | 9천 |
| 2026.10.08 | ₩27,685 | ₩27,792 | ₩27,189 | ₩27,792 | +0.39% | 4.1만 |
| 2026.10.07 | ₩28,234 | ₩28,234 | ₩28,000 | ₩28,143 | -0.32% | 7천 |
| 2026.10.06 | ₩29,119 | ₩29,119 | ₩29,032 | ₩29,073 | -0.16% | 1.3천 |
| 2026.10.05 | ₩29,320 | ₩29,320 | ₩28,904 | ₩29,125 | -0.66% | 2.3천 |
| 2026.10.02 | ₩29,480 | ₩29,521 | ₩28,569 | ₩28,592 | -3.01% | 5.1천 |
| 2026.10.01 | ₩28,475 | ₩28,956 | ₩28,462 | ₩28,762 | +1.01% | 2.5천 |
| 2026.09.30 | ₩28,810 | ₩28,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,399 |
| -1.43% |
| 5.7천 |
| 2026.09.29 | ₩28,757 | ₩28,757 | ₩28,295 | ₩28,471 | -0.99% | 800 |
|---|
| 2026.09.28 | ₩28,556 | ₩28,609 | ₩28,140 | ₩28,388 | -0.59% | 9천 |
|---|
| 2026.09.25 | ₩28,737 | ₩28,784 | ₩28,690 | ₩28,693 | -0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩28,475 | ₩28,827 | ₩28,475 | ₩28,739 | +0.93% | 6천 |
|---|
| 2026.09.23 | ₩28,690 | ₩28,730 | ₩28,422 | ₩28,648 | -0.14% | 6천 |
|---|
| 2026.09.22 | ₩29,092 | ₩29,467 | ₩29,092 | ₩29,346 | +0.88% | 6.9천 |
|---|
| 2026.09.21 | ₩28,650 | ₩29,313 | ₩28,650 | ₩29,313 | +2.32% | 5.8천 |
|---|
| 2026.09.18 | ₩27,135 | ₩27,618 | ₩27,095 | ₩27,604 | +1.73% | 1.2만 |
|---|
| 2026.09.17 | ₩25,862 | ₩25,952 | ₩25,755 | ₩25,869 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩25,527 | ₩25,616 | ₩25,353 | ₩25,616 | +0.35% | 1.2만 |
|---|
| 2026.09.15 | ₩26,251 | ₩26,251 | ₩25,326 | ₩25,671 | -2.21% | 5천 |
|---|
| 2026.09.14 | ₩26,506 | ₩26,867 | ₩26,506 | ₩26,867 | +1.37% | 3.7천 |
|---|
| 2026.09.11 | ₩27,068 | ₩27,068 | ₩26,171 | ₩26,302 | -2.83% | 3천 |
|---|
| 2026.09.10 | ₩26,117 | ₩26,117 | ₩26,037 | ₩26,098 | -0.07% | 4.5천 |
|---|
| 2026.09.09 | ₩26,747 | ₩26,747 | ₩26,479 | ₩26,479 | -1.00% | 3.6천 |
|---|
| 2026.09.08 | ₩26,599 | ₩26,626 | ₩26,385 | ₩26,581 | -0.07% | 3.6천 |
|---|
| 2026.09.04 | ₩26,854 | ₩26,888 | ₩26,653 | ₩26,867 | +0.05% | 5.6천 |
|---|
| 2026.09.03 | ₩26,452 | ₩27,595 | ₩26,452 | ₩27,595 | +4.32% | 1.3만 |
|---|
| 2026.09.02 | ₩25,809 | ₩26,090 | ₩25,809 | ₩25,976 | +0.65% | 3.1천 |
|---|
| 2026.09.01 | ₩26,398 | ₩26,412 | ₩25,795 | ₩26,034 | -1.38% | 5.2천 |
|---|
| 2026.08.31 | ₩27,176 | ₩27,176 | ₩26,171 | ₩26,646 | -1.95% | 5.8천 |
|---|
| 2026.08.28 | ₩26,747 | ₩26,841 | ₩26,184 | ₩26,235 | -1.91% | 5.3천 |
|---|
| 2026.08.27 | ₩27,001 | ₩27,350 | ₩26,867 | ₩27,122 | +0.45% | 5.3천 |
|---|
| 2026.08.26 | ₩26,439 | ₩26,485 | ₩26,264 | ₩26,485 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩26,653 | ₩26,841 | ₩26,586 | ₩26,735 | +0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩26,934 | ₩27,068 | ₩26,412 | ₩26,642 | -1.08% | 2.2만 |
|---|
| 2026.08.21 | ₩25,996 | ₩26,184 | ₩25,876 | ₩25,972 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩24,228 | ₩24,683 | ₩24,053 | ₩24,510 | +1.17% | 1.8만 |
|---|
| 2026.08.19 | ₩21,633 | ₩23,142 | ₩21,633 | ₩22,874 | +5.74% | 3.9천 |
|---|
| 2026.08.18 | ₩21,245 | ₩21,581 | ₩21,245 | ₩21,464 | +1.03% | 6.2천 |
|---|
| 2026.08.17 | ₩21,065 | ₩21,393 | ₩21,038 | ₩21,353 | +1.37% | 4.2천 |
|---|
| 2026.08.14 | ₩21,012 | ₩21,012 | ₩20,864 | ₩20,951 | -0.29% | 2.6천 |
|---|
| 2026.08.13 | ₩21,211 | ₩21,280 | ₩21,052 | ₩21,101 | -0.52% | 3.2천 |
|---|
| 2026.08.12 | ₩21,148 | ₩21,159 | ₩21,065 | ₩21,065 | -0.39% | 5.7천 |
|---|
| 2026.08.11 | ₩21,293 | ₩21,306 | ₩21,038 | ₩21,119 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩21,628 | ₩21,628 | ₩21,239 | ₩21,239 | -1.80% | 3.8천 |
|---|
| 2026.08.07 | ₩21,521 | ₩21,589 | ₩21,507 | ₩21,589 | +0.32% | 800 |
|---|
| 2026.08.06 | ₩21,501 | ₩21,561 | ₩21,440 | ₩21,440 | -0.28% | 5.6천 |
|---|
| 2026.08.05 | ₩21,400 | ₩21,606 | ₩21,320 | ₩21,606 | +0.96% | 6.6천 |
|---|
| 2026.08.04 | ₩21,266 | ₩21,408 | ₩21,266 | ₩21,408 | +0.67% | 3천 |
|---|
| 2026.08.03 | ₩20,958 | ₩21,306 | ₩20,958 | ₩21,298 | +1.62% | 5.9천 |
|---|
| 2026.07.31 | ₩21,347 | ₩21,347 | ₩21,010 | ₩21,010 | -1.58% | 1.7천 |
|---|
| 2026.07.30 | ₩21,829 | ₩21,829 | ₩21,561 | ₩21,574 | -1.17% | 2.4만 |
|---|
| 2026.07.29 | ₩21,387 | ₩21,427 | ₩21,195 | ₩21,195 | -0.90% | 4천 |
|---|
| 2026.07.28 | ₩21,300 | ₩21,314 | ₩21,172 | ₩21,314 | +0.07% | 800 |
|---|
| 2026.07.27 | ₩21,802 | ₩21,909 | ₩21,548 | ₩21,668 | -0.61% | 1천 |
|---|
| 2026.07.24 | ₩21,424 | ₩21,424 | ₩21,239 | ₩21,338 | -0.40% | 5.8천 |
|---|
| 2026.07.23 | ₩21,585 | ₩21,601 | ₩21,400 | ₩21,542 | -0.20% | 4.8천 |
|---|
| 2026.07.22 | ₩21,896 | ₩22,137 | ₩21,896 | ₩21,996 | +0.46% | 3천 |
|---|
| 2026.07.21 | ₩22,258 | ₩22,258 | ₩22,057 | ₩22,180 | -0.35% | 7.5천 |
|---|
| 2026.07.20 | ₩21,467 | ₩21,903 | ₩21,467 | ₩21,749 | +1.31% | 2.1만 |
|---|
| 2026.07.17 | ₩20,891 | ₩21,414 | ₩20,837 | ₩21,414 | +2.50% | 3천 |
|---|
| 2026.07.16 | ₩21,414 | ₩21,554 | ₩21,360 | ₩21,467 | +0.25% | 2.7만 |
|---|
| 2026.07.15 | ₩21,860 | ₩21,909 | ₩21,682 | ₩21,715 | -0.66% | 7.6천 |
|---|
| 2026.07.14 | ₩21,373 | ₩21,641 | ₩21,333 | ₩21,566 | +0.90% | 1.6만 |
|---|
| 2026.07.13 | ₩20,784 | ₩20,851 | ₩20,569 | ₩20,750 | -0.16% | 3.2만 |
|---|
| 2026.07.10 | ₩21,494 | ₩21,507 | ₩21,226 | ₩21,282 | -0.99% | 1.2만 |
|---|
| 2026.07.09 | ₩20,784 | ₩21,016 | ₩20,784 | ₩21,016 | +1.12% | 3.9천 |
|---|
| 2026.07.08 | ₩20,650 | ₩20,735 | ₩20,543 | ₩20,714 | +0.31% | 8.7천 |
|---|
| 2026.07.07 | ₩21,293 | ₩21,306 | ₩21,045 | ₩21,289 | -0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩20,529 | ₩21,426 | ₩20,529 | ₩21,334 | +3.92% | 6.7천 |
|---|
| 2026.07.02 | ₩20,610 | ₩20,690 | ₩20,489 | ₩20,569 | -0.20% | 1.1만 |
|---|
| 2026.07.01 | ₩19,717 | ₩19,966 | ₩19,717 | ₩19,966 | +1.26% | 1.6천 |
|---|
| 2026.06.30 | ₩19,591 | ₩19,603 | ₩19,296 | ₩19,515 | -0.39% | 2.2만 |
|---|
| 2026.06.29 | ₩19,712 | ₩20,112 | ₩19,578 | ₩20,051 | +1.72% | 1만 |
|---|
| 2026.06.26 | ₩19,350 | ₩19,913 | ₩19,350 | ₩19,832 | +2.49% | 6.6천 |
|---|
| 2026.06.25 | ₩20,154 | ₩20,154 | ₩19,383 | ₩19,578 | -2.86% | 6.8천 |
|---|
| 2026.06.24 | ₩20,222 | ₩20,281 | ₩19,618 | ₩19,725 | -2.46% | 2.8만 |
|---|
| 2026.06.23 | ₩20,449 | ₩20,717 | ₩20,449 | ₩20,603 | +0.75% | 3.6천 |
|---|
| 2026.06.22 | ₩21,628 | ₩21,628 | ₩21,326 | ₩21,326 | -1.39% | 6.2천 |
|---|
| 2026.06.18 | ₩21,286 | ₩21,286 | ₩20,690 | ₩20,894 | -1.84% | 2.2천 |
|---|
| 2026.06.17 | ₩21,641 | ₩21,936 | ₩21,306 | ₩21,320 | -1.49% | 3.4천 |
|---|
| 2026.06.16 | ₩21,936 | ₩22,000 | ₩21,828 | ₩21,828 | -0.49% | 2.1천 |
|---|
| 2026.06.15 | ₩22,191 | ₩22,419 | ₩22,177 | ₩22,222 | +0.14% | 9천 |
|---|
| 2026.06.12 | ₩21,052 | ₩21,052 | ₩20,958 | ₩20,987 | -0.31% | 3.2천 |
|---|
| 2026.06.11 | ₩20,770 | ₩21,010 | ₩20,556 | ₩21,009 | +1.15% | 4.6천 |
|---|
| 2026.06.10 | ₩20,435 | ₩20,623 | ₩20,382 | ₩20,417 | -0.09% | 4만 |
|---|
| 2026.06.09 | ₩20,623 | ₩20,717 | ₩20,234 | ₩20,551 | -0.35% | 1.3만 |
|---|
| 2026.06.08 | ₩20,965 | ₩21,253 | ₩20,931 | ₩21,024 | +0.28% | 1.7만 |
|---|
| 2026.06.05 | ₩20,556 | ₩20,636 | ₩19,520 | ₩19,895 | -3.21% | 23.4만 |
|---|
| 2026.06.04 | ₩21,159 | ₩21,467 | ₩21,038 | ₩21,206 | +0.22% | 2.3만 |
|---|
| 2026.06.03 | ₩22,365 | ₩22,425 | ₩21,782 | ₩21,782 | -2.61% | 6.2천 |
|---|
| 2026.06.02 | ₩23,142 | ₩23,370 | ₩22,258 | ₩22,463 | -2.94% | 1.1만 |
|---|
| 2026.06.01 | ₩23,986 | ₩24,482 | ₩23,772 | ₩23,878 | -0.45% | 7.8천 |
|---|
| 2026.05.29 | ₩24,241 | ₩24,575 | ₩24,154 | ₩24,496 | +1.05% | 1.8천 |
|---|
| 2026.05.28 | ₩24,174 | ₩24,482 | ₩24,094 | ₩24,469 | +1.22% | 1.7만 |
|---|
| 2026.05.27 | ₩25,018 | ₩25,152 | ₩24,750 | ₩24,877 | -0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩25,435 | ₩25,715 | ₩25,045 | ₩25,172 | -1.03% | 5.2천 |
|---|
| 2026.05.22 | ₩25,661 | ₩25,661 | ₩25,145 | ₩25,192 | -1.83% | 9.8천 |
|---|
| 2026.05.21 | ₩25,568 | ₩25,842 | ₩25,541 | ₩25,825 | +1.01% | 2.5만 |
|---|
| 2026.05.20 | ₩25,514 | ₩25,777 | ₩25,514 | ₩25,777 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩25,434 | ₩25,598 | ₩25,431 | ₩25,464 | +0.12% | 2.3천 |
|---|
| 2026.05.18 | ₩25,635 | ₩25,635 | ₩25,326 | ₩25,561 | -0.29% | 6.3천 |
|---|
| 2026.05.15 | ₩26,640 | ₩26,640 | ₩26,244 | ₩26,404 | -0.89% | 1.6만 |
|---|
| 2026.05.14 | ₩26,653 | ₩27,410 | ₩26,586 | ₩27,251 | +2.24% | 5.7천 |
|---|
| 2026.05.13 | ₩26,720 | ₩26,720 | ₩26,318 | ₩26,569 | -0.57% | 1.2만 |
|---|
| 2026.05.12 | ₩27,042 | ₩27,042 | ₩26,776 | ₩26,972 | -0.26% | 1.3만 |
|---|
| 2026.05.11 | ₩27,103 | ₩27,457 | ₩27,015 | ₩27,457 | +1.31% | 8.9천 |
|---|
| 2026.05.08 | ₩26,465 | ₩26,894 | ₩26,465 | ₩26,772 | +1.16% | 4.3천 |
|---|
| 2026.05.07 | ₩26,814 | ₩26,854 | ₩26,640 | ₩26,705 | -0.40% | 9.2천 |
|---|
| 2026.05.06 | ₩27,457 | ₩27,457 | ₩27,109 | ₩27,189 | -0.98% | 7.6천 |
|---|
| 2026.05.05 | ₩27,255 | ₩27,255 | ₩27,055 | ₩27,208 | -0.17% | 4.2천 |
|---|
| 2026.05.04 | ₩26,398 | ₩26,814 | ₩26,385 | ₩26,741 | +1.30% | 4.2천 |
|---|
| 2026.05.01 | ₩26,465 | ₩26,465 | ₩26,159 | ₩26,252 | -0.81% | 2.6천 |
|---|
| 2026.04.30 | ₩25,501 | ₩25,621 | ₩25,501 | ₩25,602 | +0.40% | 1.2천 |
|---|
| 2026.04.29 | ₩25,809 | ₩25,809 | ₩25,239 | ₩25,271 | -2.08% | 3천 |
|---|
| 2026.04.28 | ₩25,648 | ₩25,661 | ₩25,422 | ₩25,661 | +0.05% | 5.9천 |
|---|
| 2026.04.27 | ₩26,130 | ₩26,144 | ₩25,661 | ₩25,758 | -1.43% | 1.4만 |
|---|
| 2026.04.24 | ₩26,236 | ₩26,236 | ₩26,063 | ₩26,171 | -0.25% | 9.5천 |
|---|
| 2026.04.23 | ₩25,970 | ₩26,357 | ₩25,970 | ₩26,109 | +0.54% | 2.7천 |
|---|
| 2026.04.22 | ₩26,660 | ₩26,733 | ₩26,479 | ₩26,566 | -0.35% | 3.8천 |
|---|
| 2026.04.21 | ₩25,702 | ₩25,702 | ₩25,333 | ₩25,333 | -1.43% | 4.9천 |
|---|
| 2026.04.20 | ₩25,621 | ₩25,849 | ₩25,621 | ₩25,767 | +0.57% | 5.9천 |
|---|
| 2026.04.17 | ₩26,077 | ₩26,463 | ₩25,971 | ₩26,317 | +0.92% | 6.2천 |
|---|
| 2026.04.16 | ₩25,447 | ₩25,647 | ₩25,219 | ₩25,647 | +0.78% | 3.4천 |
|---|
| 2026.04.15 | ₩25,273 | ₩25,468 | ₩25,099 | ₩25,468 | +0.77% | 1.2천 |
|---|
| 2026.04.14 | ₩25,405 | ₩25,688 | ₩25,105 | ₩25,105 | -1.18% | 5.8천 |
|---|
| 2026.04.13 | ₩24,174 | ₩24,816 | ₩24,140 | ₩24,816 | +2.66% | 9.9천 |
|---|
| 2026.04.10 | ₩24,589 | ₩24,790 | ₩24,589 | ₩24,776 | +0.76% | 1.4천 |
|---|
| 2026.04.09 | ₩24,134 | ₩24,580 | ₩23,919 | ₩24,431 | +1.23% | 4.8천 |
|---|
| 2026.04.08 | ₩24,563 | ₩24,563 | ₩24,107 | ₩24,170 | -1.60% | 7.3천 |
|---|
| 2026.04.07 | ₩23,115 | ₩23,379 | ₩22,941 | ₩23,379 | +1.14% | 5.2천 |
|---|
| 2026.04.06 | ₩23,544 | ₩23,759 | ₩23,544 | ₩23,625 | +0.34% | 3.9천 |
|---|
| 2026.04.02 | ₩22,700 | ₩22,861 | ₩22,633 | ₩22,774 | +0.32% | 6.9천 |
|---|
| 2026.04.01 | ₩23,343 | ₩23,477 | ₩23,223 | ₩23,263 | -0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩22,967 | ₩23,169 | ₩22,641 | ₩23,081 | +0.50% | 2.8천 |
|---|
| 2026.03.30 | ₩23,102 | ₩23,102 | ₩22,526 | ₩22,602 | -2.16% | 7.7천 |
|---|
| 2026.03.27 | ₩22,727 | ₩22,727 | ₩22,298 | ₩22,472 | -1.12% | 2.2만 |
|---|
| 2026.03.26 | ₩23,638 | ₩23,705 | ₩23,142 | ₩23,241 | -1.68% | 8.1천 |
|---|
| 2026.03.25 | ₩24,496 | ₩24,496 | ₩24,114 | ₩24,147 | -1.42% | 3.4천 |
|---|
| 2026.03.24 | ₩24,094 | ₩24,094 | ₩23,584 | ₩23,612 | -2.00% | 3.4천 |
|---|
| 2026.03.23 | ₩24,187 | ₩24,422 | ₩24,000 | ₩24,099 | -0.37% | 8.1천 |
|---|
| 2026.03.20 | ₩24,107 | ₩24,107 | ₩23,732 | ₩23,960 | -0.61% | 3.1천 |
|---|
| 2026.03.19 | ₩23,919 | ₩24,013 | ₩23,531 | ₩23,919 | 0.00% | 7.5천 |
|---|
| 2026.03.18 | ₩24,817 | ₩24,817 | ₩24,268 | ₩24,273 | -2.19% | 4.8천 |
|---|
| 2026.03.17 | ₩25,192 | ₩25,601 | ₩25,192 | ₩25,554 | +1.44% | 4.6천 |
|---|
| 2026.03.16 | ₩25,233 | ₩25,474 | ₩25,032 | ₩25,434 | +0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩24,898 | ₩25,192 | ₩24,053 | ₩24,080 | -3.28% | 8천 |
|---|
| 2026.03.12 | ₩23,732 | ₩23,879 | ₩23,531 | ₩23,879 | +0.62% | 1.6만 |
|---|
| 2026.03.11 | ₩23,799 | ₩24,107 | ₩23,638 | ₩23,973 | +0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,919 | ₩24,254 | ₩23,410 | ₩23,732 | -0.78% | 1.6만 |
|---|
| 2026.03.09 | ₩23,236 | ₩23,491 | ₩23,115 | ₩23,383 | +0.63% | 1.6만 |
|---|
| 2026.03.06 | ₩23,424 | ₩23,424 | ₩22,955 | ₩23,048 | -1.60% | 4.5천 |
|---|
| 2026.03.05 | ₩24,630 | ₩24,630 | ₩23,960 | ₩24,214 | -1.69% | 9.2천 |
|---|
| 2026.03.04 | ₩24,335 | ₩25,085 | ₩24,207 | ₩24,777 | +1.82% | 3.2만 |
|---|
| 2026.03.03 | ₩22,660 | ₩23,276 | ₩22,593 | ₩23,102 | +1.95% | 13.7만 |
|---|
| 2026.03.02 | ₩22,204 | ₩23,637 | ₩22,204 | ₩23,517 | +5.91% | 1.4만 |
|---|
| 2026.02.27 | ₩22,727 | ₩23,397 | ₩22,209 | ₩22,271 | -2.00% | 2.5만 |
|---|
| 2026.02.26 | ₩23,437 | ₩23,437 | ₩22,783 | ₩23,008 | -1.83% | 1.5만 |
|---|
| 2026.02.25 | ₩22,740 | ₩23,846 | ₩22,740 | ₩23,651 | +4.01% | 9.8천 |
|---|
| 2026.02.24 | ₩21,414 | ₩22,137 | ₩21,329 | ₩21,856 | +2.07% | 12.1만 |
|---|
| 2026.02.23 | ₩22,512 | ₩22,512 | ₩21,708 | ₩21,909 | -2.68% | 1.3만 |
|---|
| 2026.02.20 | ₩22,821 | ₩23,062 | ₩22,821 | ₩23,008 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩22,365 | ₩22,874 | ₩22,365 | ₩22,788 | +1.89% | 7.8천 |
|---|
| 2026.02.18 | ₩22,847 | ₩22,948 | ₩22,392 | ₩22,593 | -1.11% | 1.1만 |
|---|
| 2026.02.17 | ₩23,129 | ₩23,275 | ₩22,646 | ₩23,141 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩22,874 | ₩23,544 | ₩22,660 | ₩23,370 | +2.17% | 1.2만 |
|---|
| 2026.02.12 | ₩22,981 | ₩23,089 | ₩22,124 | ₩22,191 | -3.44% | 1.3만 |
|---|
| 2026.02.11 | ₩23,075 | ₩23,075 | ₩22,271 | ₩22,861 | -0.93% | 1만 |
|---|
| 2026.02.10 | ₩23,491 | ₩23,704 | ₩23,115 | ₩23,236 | -1.08% | 3천 |
|---|
| 2026.02.09 | ₩23,410 | ₩24,214 | ₩23,316 | ₩24,061 | +2.78% | 9.4천 |
|---|
| 2026.02.06 | ₩22,834 | ₩24,120 | ₩22,834 | ₩23,759 | +4.05% | 1.1만 |
|---|
| 2026.02.05 | ₩23,799 | ₩24,027 | ₩21,373 | ₩21,427 | -9.97% | 6.3만 |
|---|
| 2026.02.04 | ₩25,581 | ₩25,581 | ₩24,120 | ₩25,005 | -2.25% | 8.8천 |
|---|
| 2026.02.03 | ₩26,720 | ₩26,720 | ₩25,058 | ₩26,157 | -2.11% | 1만 |
|---|
| 2026.02.02 | ₩26,599 | ₩27,082 | ₩26,582 | ₩26,582 | -0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩28,770 | ₩29,078 | ₩28,341 | ₩28,837 | +0.23% | 8.3천 |
|---|
| 2026.01.29 | ₩30,472 | ₩30,472 | ₩28,983 | ₩29,179 | -4.24% | 2만 |
|---|
| 2026.01.28 | ₩31,236 | ₩31,236 | ₩31,024 | ₩31,024 | -0.68% | 2.4천 |
|---|
| 2026.01.27 | ₩30,484 | ₩31,182 | ₩30,392 | ₩31,182 | +2.29% | 6.8천 |
|---|
| 2026.01.26 | ₩30,472 | ₩30,472 | ₩30,401 | ₩30,401 | -0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩30,740 | ₩31,196 | ₩30,740 | ₩30,968 | +0.74% | 8.5천 |
|---|
| 2026.01.22 | ₩31,048 | ₩31,177 | ₩30,834 | ₩31,062 | +0.04% | 8.5천 |
|---|
| 2026.01.21 | ₩31,450 | ₩31,517 | ₩30,432 | ₩31,442 | -0.03% | 5.3천 |
|---|
| 2026.01.20 | ₩31,571 | ₩31,852 | ₩31,048 | ₩31,169 | -1.27% | 1.3만 |
|---|
| 2026.01.16 | ₩33,434 | ₩33,474 | ₩33,115 | ₩33,413 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩34,077 | ₩34,077 | ₩33,407 | ₩33,407 | -1.97% | 9.2천 |
|---|
| 2026.01.14 | ₩33,663 | ₩34,345 | ₩33,663 | ₩34,291 | +1.87% | 4.7천 |
|---|
| 2026.01.13 | ₩32,294 | ₩33,259 | ₩32,294 | ₩33,112 | +2.53% | 7천 |
|---|
| 2026.01.12 | ₩32,013 | ₩32,412 | ₩31,772 | ₩31,986 | -0.08% | 4.4천 |
|---|
| 2026.01.09 | ₩31,772 | ₩32,603 | ₩31,651 | ₩31,729 | -0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩31,638 | ₩32,158 | ₩31,497 | ₩31,906 | +0.85% | 4.1천 |
|---|
| 2026.01.07 | ₩32,067 | ₩32,336 | ₩32,067 | ₩32,150 | +0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩33,527 | ₩33,527 | ₩32,536 | ₩32,826 | -2.09% | 3.5천 |
|---|
| 2026.01.05 | ₩32,482 | ₩33,405 | ₩32,482 | ₩33,305 | +2.53% | 1만 |
|---|
| 2026.01.02 | ₩31,155 | ₩31,745 | ₩31,109 | ₩31,494 | +1.09% | 5.5천 |
|---|
| 2025.12.31 | ₩30,685 | ₩30,685 | ₩30,343 | ₩30,343 | -1.11% | 2.2천 |
|---|
| 2025.12.30 | ₩30,646 | ₩30,954 | ₩30,544 | ₩30,544 | -0.33% | 1.8만 |
|---|
| 2025.12.29 | ₩30,518 | ₩30,566 | ₩30,258 | ₩30,258 | -0.85% | 1.6만 |
|---|
| 2025.12.26 | ₩30,716 | ₩30,716 | ₩29,963 | ₩30,414 | -0.98% | 6천 |
|---|
| 2025.12.24 | ₩30,124 | ₩30,485 | ₩30,124 | ₩30,355 | +0.77% | 1.2만 |
|---|
| 2025.12.23 | ₩30,485 | ₩30,686 | ₩30,311 | ₩30,591 | +0.35% | 3.4천 |
|---|
| 2025.12.22 | ₩31,517 | ₩31,543 | ₩30,732 | ₩30,795 | -2.29% | 6.5천 |
|---|
| 2025.12.19 | ₩30,807 | ₩30,807 | ₩30,318 | ₩30,749 | -0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩30,673 | ₩31,023 | ₩29,179 | ₩29,460 | -3.95% | 1.7만 |
|---|
| 2025.12.17 | ₩31,464 | ₩31,464 | ₩29,708 | ₩29,881 | -5.03% | 7.7천 |
|---|
| 2025.12.16 | ₩30,432 | ₩30,834 | ₩30,326 | ₩30,680 | +0.81% | 1만 |
|---|
| 2025.12.15 | ₩31,611 | ₩31,611 | ₩29,735 | ₩30,114 | -4.74% | 4만 |
|---|
| 2025.12.12 | ₩32,804 | ₩32,804 | ₩31,423 | ₩31,693 | -3.39% | 2.3만 |
|---|
| 2025.12.11 | ₩31,906 | ₩32,445 | ₩31,490 | ₩32,445 | +1.69% | 1.7만 |
|---|
| 2025.12.10 | ₩32,625 | ₩33,530 | ₩32,576 | ₩32,927 | +0.92% | 1.4만 |
|---|
| 2025.12.09 | ₩31,919 | ₩33,688 | ₩31,919 | ₩33,005 | +3.40% | 6.1천 |
|---|
| 2025.12.08 | ₩32,522 | ₩32,522 | ₩31,752 | ₩32,052 | -1.45% | 2만 |
|---|
| 2025.12.05 | ₩32,187 | ₩32,348 | ₩31,292 | ₩31,477 | -2.21% | 1.1만 |
|---|
| 2025.12.04 | ₩32,884 | ₩32,978 | ₩32,160 | ₩32,608 | -0.84% | 3.2만 |
|---|
| 2025.12.03 | ₩32,629 | ₩33,460 | ₩32,415 | ₩32,857 | +0.70% | 4.1만 |
|---|
| 2025.12.02 | ₩31,102 | ₩32,402 | ₩30,847 | ₩31,705 | +1.94% | 1.2만 |
|---|
| 2025.12.01 | ₩30,148 | ₩30,164 | ₩29,467 | ₩29,865 | -0.94% | 5.5천 |
|---|
| 2025.11.28 | ₩32,441 | ₩32,442 | ₩31,685 | ₩31,879 | -1.73% | 5.7천 |
|---|
| 2025.11.26 | ₩30,672 | ₩31,744 | ₩30,672 | ₩31,590 | +2.99% | 6.2천 |
|---|
| 2025.11.25 | ₩30,740 | ₩30,740 | ₩30,298 | ₩30,713 | -0.09% | 2.2천 |
|---|
| 2025.11.24 | ₩30,258 | ₩31,336 | ₩30,258 | ₩31,336 | +3.57% | 7.6천 |
|---|
| 2025.11.21 | ₩29,400 | ₩29,909 | ₩28,824 | ₩29,519 | +0.41% | 1.8만 |
|---|
| 2025.11.20 | ₩31,718 | ₩31,732 | ₩30,177 | ₩30,291 | -4.50% | 5.8천 |
|---|
| 2025.11.19 | ₩32,134 | ₩32,481 | ₩31,119 | ₩31,371 | -2.37% | 4.1천 |
|---|
| 2025.11.18 | ₩32,321 | ₩33,046 | ₩32,093 | ₩32,638 | +0.98% | 2.8만 |
|---|
| 2025.11.17 | ₩32,971 | ₩33,124 | ₩31,544 | ₩32,178 | -2.41% | 5.9만 |
|---|
| 2025.11.14 | ₩33,420 | ₩34,008 | ₩33,072 | ₩33,072 | -1.04% | 2.2만 |
|---|
| 2025.11.13 | ₩36,087 | ₩36,087 | ₩34,283 | ₩34,283 | -5.00% | 2.8천 |
|---|
| 2025.11.12 | ₩36,770 | ₩36,770 | ₩35,564 | ₩35,738 | -2.81% | 1.1천 |
|---|
| 2025.11.11 | ₩37,159 | ₩37,159 | ₩36,155 | ₩36,155 | -2.70% | 2.2천 |
|---|
| 2025.11.10 | ₩37,132 | ₩37,285 | ₩37,132 | ₩37,285 | +0.41% | 400 |
|---|
| 2025.11.07 | ₩35,028 | ₩36,467 | ₩34,921 | ₩36,467 | +4.11% | 3.7천 |
|---|
| 2025.11.06 | ₩35,812 | ₩35,965 | ₩35,356 | ₩35,356 | -1.27% | 1.6천 |
|---|
| 2025.11.05 | ₩36,060 | ₩36,648 | ₩36,060 | ₩36,485 | +1.18% | 7.8천 |
|---|
| 2025.11.04 | ₩36,274 | ₩36,958 | ₩34,841 | ₩35,117 | -3.19% | 1.7만 |
|---|
| 2025.11.03 | ₩37,965 | ₩37,965 | ₩37,011 | ₩37,460 | -1.33% | 1.7천 |
|---|
| 2025.10.31 | ₩39,048 | ₩39,249 | ₩38,686 | ₩38,984 | -0.16% | 3.1천 |
|---|
| 2025.10.30 | ₩38,124 | ₩38,292 | ₩37,697 | ₩37,697 | -1.12% | 1.7천 |
|---|
| 2025.10.29 | ₩40,294 | ₩40,294 | ₩39,363 | ₩39,383 | -2.26% | 3.4천 |
|---|
| 2025.10.28 | ₩41,005 | ₩41,144 | ₩40,368 | ₩40,368 | -1.55% | 5.8천 |
|---|
| 2025.10.27 | ₩41,018 | ₩41,165 | ₩40,871 | ₩41,125 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩39,222 | ₩39,379 | ₩39,021 | ₩39,299 | +0.19% | 1천 |
|---|
| 2025.10.23 | ₩38,727 | ₩39,196 | ₩38,619 | ₩39,082 | +0.92% | 3.7만 |
|---|
| 2025.10.22 | ₩38,405 | ₩38,646 | ₩38,235 | ₩38,262 | -0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩39,035 | ₩40,482 | ₩38,459 | ₩39,665 | +1.61% | 6.2천 |
|---|
| 2025.10.20 | ₩39,343 | ₩39,804 | ₩39,125 | ₩39,489 | +0.37% | 5.4천 |
|---|
| 2025.10.17 | ₩37,641 | ₩38,164 | ₩37,266 | ₩37,949 | +0.82% | 5.5천 |
|---|
| 2025.10.16 | ₩40,000 | ₩40,000 | ₩38,286 | ₩38,487 | -3.78% | 5.2천 |
|---|
| 2025.10.15 | ₩39,906 | ₩40,093 | ₩39,255 | ₩39,561 | -0.86% | 4천 |
|---|
| 2025.10.14 | ₩39,732 | ₩40,469 | ₩39,343 | ₩40,201 | +1.18% | 1.4만 |
|---|
| 2025.10.13 | ₩40,844 | ₩41,567 | ₩40,616 | ₩41,400 | +1.36% | 8.5천 |
|---|
| 2025.10.10 | ₩43,269 | ₩43,269 | ₩41,165 | ₩41,195 | -4.79% | 7.1천 |
|---|