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 | ₩27,782 | ₩27,782 | ₩27,522 | ₩27,522 | -0.94% | 9천 |
| 2026.10.08 | ₩27,582 | ₩27,689 | ₩27,088 | ₩27,689 | +0.39% | 4.1만 |
| 2026.10.07 | ₩28,129 | ₩28,129 | ₩27,896 | ₩28,039 | -0.32% | 7천 |
| 2026.10.06 | ₩29,010 | ₩29,010 | ₩28,924 | ₩28,965 | -0.16% | 1.3천 |
| 2026.10.05 | ₩29,211 | ₩29,211 | ₩28,797 | ₩29,017 | -0.66% | 2.3천 |
| 2026.10.02 | ₩29,371 | ₩29,411 | ₩28,463 | ₩28,486 | -3.01% | 5.1천 |
| 2026.10.01 | ₩28,370 | ₩28,849 | ₩28,356 | ₩28,655 | +1.01% | 2.5천 |
| 2026.09.30 | ₩28,703 | ₩28,703 | ₩28,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,294 |
| -1.43% |
| 5.7천 |
| 2026.09.29 | ₩28,650 | ₩28,650 | ₩28,189 | ₩28,366 | -0.99% | 800 |
|---|
| 2026.09.28 | ₩28,450 | ₩28,503 | ₩28,036 | ₩28,283 | -0.59% | 9천 |
|---|
| 2026.09.25 | ₩28,630 | ₩28,677 | ₩28,583 | ₩28,586 | -0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩28,370 | ₩28,719 | ₩28,370 | ₩28,633 | +0.93% | 6천 |
|---|
| 2026.09.23 | ₩28,583 | ₩28,623 | ₩28,316 | ₩28,542 | -0.14% | 6천 |
|---|
| 2026.09.22 | ₩28,984 | ₩29,358 | ₩28,984 | ₩29,237 | +0.88% | 6.9천 |
|---|
| 2026.09.21 | ₩28,543 | ₩29,204 | ₩28,543 | ₩29,204 | +2.32% | 5.8천 |
|---|
| 2026.09.18 | ₩27,035 | ₩27,515 | ₩26,995 | ₩27,502 | +1.73% | 1.2만 |
|---|
| 2026.09.17 | ₩25,766 | ₩25,856 | ₩25,659 | ₩25,773 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩25,433 | ₩25,521 | ₩25,259 | ₩25,521 | +0.35% | 1.2만 |
|---|
| 2026.09.15 | ₩26,153 | ₩26,153 | ₩25,232 | ₩25,575 | -2.21% | 5천 |
|---|
| 2026.09.14 | ₩26,407 | ₩26,768 | ₩26,407 | ₩26,768 | +1.37% | 3.7천 |
|---|
| 2026.09.11 | ₩26,968 | ₩26,968 | ₩26,073 | ₩26,204 | -2.83% | 3천 |
|---|
| 2026.09.10 | ₩26,020 | ₩26,020 | ₩25,940 | ₩26,001 | -0.07% | 4.5천 |
|---|
| 2026.09.09 | ₩26,647 | ₩26,647 | ₩26,380 | ₩26,380 | -1.00% | 3.6천 |
|---|
| 2026.09.08 | ₩26,501 | ₩26,527 | ₩26,287 | ₩26,482 | -0.07% | 3.6천 |
|---|
| 2026.09.04 | ₩26,754 | ₩26,788 | ₩26,554 | ₩26,768 | +0.05% | 5.6천 |
|---|
| 2026.09.03 | ₩26,354 | ₩27,492 | ₩26,354 | ₩27,492 | +4.32% | 1.3만 |
|---|
| 2026.09.02 | ₩25,713 | ₩25,993 | ₩25,713 | ₩25,880 | +0.65% | 3.1천 |
|---|
| 2026.09.01 | ₩26,300 | ₩26,314 | ₩25,700 | ₩25,937 | -1.38% | 5.2천 |
|---|
| 2026.08.31 | ₩27,075 | ₩27,075 | ₩26,073 | ₩26,547 | -1.95% | 5.8천 |
|---|
| 2026.08.28 | ₩26,647 | ₩26,741 | ₩26,087 | ₩26,137 | -1.91% | 5.3천 |
|---|
| 2026.08.27 | ₩26,901 | ₩27,248 | ₩26,768 | ₩27,021 | +0.45% | 5.3천 |
|---|
| 2026.08.26 | ₩26,340 | ₩26,387 | ₩26,167 | ₩26,387 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩26,554 | ₩26,741 | ₩26,487 | ₩26,635 | +0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩26,834 | ₩26,968 | ₩26,314 | ₩26,543 | -1.08% | 2.2만 |
|---|
| 2026.08.21 | ₩25,900 | ₩26,087 | ₩25,780 | ₩25,876 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩24,138 | ₩24,591 | ₩23,964 | ₩24,419 | +1.17% | 1.8만 |
|---|
| 2026.08.19 | ₩21,553 | ₩23,056 | ₩21,553 | ₩22,789 | +5.74% | 3.9천 |
|---|
| 2026.08.18 | ₩21,166 | ₩21,501 | ₩21,166 | ₩21,385 | +1.03% | 6.2천 |
|---|
| 2026.08.17 | ₩20,987 | ₩21,314 | ₩20,960 | ₩21,274 | +1.37% | 4.2천 |
|---|
| 2026.08.14 | ₩20,933 | ₩20,933 | ₩20,787 | ₩20,873 | -0.29% | 2.6천 |
|---|
| 2026.08.13 | ₩21,132 | ₩21,200 | ₩20,973 | ₩21,023 | -0.52% | 3.2천 |
|---|
| 2026.08.12 | ₩21,070 | ₩21,080 | ₩20,987 | ₩20,987 | -0.39% | 5.7천 |
|---|
| 2026.08.11 | ₩21,214 | ₩21,227 | ₩20,960 | ₩21,040 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩21,548 | ₩21,548 | ₩21,160 | ₩21,160 | -1.80% | 3.8천 |
|---|
| 2026.08.07 | ₩21,441 | ₩21,509 | ₩21,427 | ₩21,509 | +0.32% | 800 |
|---|
| 2026.08.06 | ₩21,421 | ₩21,481 | ₩21,361 | ₩21,361 | -0.28% | 5.6천 |
|---|
| 2026.08.05 | ₩21,321 | ₩21,526 | ₩21,240 | ₩21,526 | +0.96% | 6.6천 |
|---|
| 2026.08.04 | ₩21,187 | ₩21,329 | ₩21,187 | ₩21,329 | +0.67% | 3천 |
|---|
| 2026.08.03 | ₩20,880 | ₩21,227 | ₩20,880 | ₩21,219 | +1.62% | 5.9천 |
|---|
| 2026.07.31 | ₩21,267 | ₩21,267 | ₩20,932 | ₩20,932 | -1.58% | 1.7천 |
|---|
| 2026.07.30 | ₩21,748 | ₩21,748 | ₩21,481 | ₩21,494 | -1.17% | 2.4만 |
|---|
| 2026.07.29 | ₩21,307 | ₩21,347 | ₩21,116 | ₩21,116 | -0.90% | 4천 |
|---|
| 2026.07.28 | ₩21,220 | ₩21,235 | ₩21,094 | ₩21,235 | +0.07% | 800 |
|---|
| 2026.07.27 | ₩21,721 | ₩21,828 | ₩21,467 | ₩21,588 | -0.61% | 1천 |
|---|
| 2026.07.24 | ₩21,345 | ₩21,345 | ₩21,160 | ₩21,259 | -0.40% | 5.8천 |
|---|
| 2026.07.23 | ₩21,505 | ₩21,521 | ₩21,321 | ₩21,462 | -0.20% | 4.8천 |
|---|
| 2026.07.22 | ₩21,815 | ₩22,055 | ₩21,815 | ₩21,915 | +0.46% | 3천 |
|---|
| 2026.07.21 | ₩22,175 | ₩22,175 | ₩21,975 | ₩22,098 | -0.35% | 7.5천 |
|---|
| 2026.07.20 | ₩21,387 | ₩21,821 | ₩21,387 | ₩21,668 | +1.31% | 2.1만 |
|---|
| 2026.07.17 | ₩20,813 | ₩21,334 | ₩20,760 | ₩21,334 | +2.50% | 3천 |
|---|
| 2026.07.16 | ₩21,334 | ₩21,474 | ₩21,281 | ₩21,387 | +0.25% | 2.7만 |
|---|
| 2026.07.15 | ₩21,779 | ₩21,828 | ₩21,601 | ₩21,634 | -0.66% | 7.6천 |
|---|
| 2026.07.14 | ₩21,294 | ₩21,561 | ₩21,254 | ₩21,486 | +0.90% | 1.6만 |
|---|
| 2026.07.13 | ₩20,706 | ₩20,773 | ₩20,493 | ₩20,673 | -0.16% | 3.2만 |
|---|
| 2026.07.10 | ₩21,414 | ₩21,427 | ₩21,147 | ₩21,203 | -0.99% | 1.2만 |
|---|
| 2026.07.09 | ₩20,706 | ₩20,937 | ₩20,706 | ₩20,937 | +1.12% | 3.9천 |
|---|
| 2026.07.08 | ₩20,573 | ₩20,658 | ₩20,466 | ₩20,637 | +0.31% | 8.7천 |
|---|
| 2026.07.07 | ₩21,214 | ₩21,227 | ₩20,967 | ₩21,210 | -0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩20,453 | ₩21,346 | ₩20,453 | ₩21,255 | +3.92% | 6.7천 |
|---|
| 2026.07.02 | ₩20,533 | ₩20,613 | ₩20,413 | ₩20,493 | -0.20% | 1.1만 |
|---|
| 2026.07.01 | ₩19,644 | ₩19,892 | ₩19,644 | ₩19,892 | +1.26% | 1.6천 |
|---|
| 2026.06.30 | ₩19,518 | ₩19,530 | ₩19,225 | ₩19,442 | -0.39% | 2.2만 |
|---|
| 2026.06.29 | ₩19,638 | ₩20,038 | ₩19,505 | ₩19,976 | +1.72% | 1만 |
|---|
| 2026.06.26 | ₩19,278 | ₩19,839 | ₩19,278 | ₩19,759 | +2.49% | 6.6천 |
|---|
| 2026.06.25 | ₩20,079 | ₩20,079 | ₩19,311 | ₩19,505 | -2.86% | 6.8천 |
|---|
| 2026.06.24 | ₩20,147 | ₩20,206 | ₩19,545 | ₩19,652 | -2.46% | 2.8만 |
|---|
| 2026.06.23 | ₩20,373 | ₩20,640 | ₩20,373 | ₩20,526 | +0.75% | 3.6천 |
|---|
| 2026.06.22 | ₩21,548 | ₩21,548 | ₩21,247 | ₩21,247 | -1.39% | 6.2천 |
|---|
| 2026.06.18 | ₩21,207 | ₩21,207 | ₩20,613 | ₩20,816 | -1.84% | 2.2천 |
|---|
| 2026.06.17 | ₩21,561 | ₩21,855 | ₩21,227 | ₩21,240 | -1.49% | 3.4천 |
|---|
| 2026.06.16 | ₩21,855 | ₩21,919 | ₩21,746 | ₩21,746 | -0.49% | 2.1천 |
|---|
| 2026.06.15 | ₩22,108 | ₩22,335 | ₩22,095 | ₩22,139 | +0.14% | 9천 |
|---|
| 2026.06.12 | ₩20,973 | ₩20,973 | ₩20,880 | ₩20,909 | -0.31% | 3.2천 |
|---|
| 2026.06.11 | ₩20,693 | ₩20,932 | ₩20,480 | ₩20,931 | +1.15% | 4.6천 |
|---|
| 2026.06.10 | ₩20,359 | ₩20,546 | ₩20,306 | ₩20,341 | -0.09% | 4만 |
|---|
| 2026.06.09 | ₩20,546 | ₩20,640 | ₩20,159 | ₩20,474 | -0.35% | 1.3만 |
|---|
| 2026.06.08 | ₩20,887 | ₩21,174 | ₩20,853 | ₩20,945 | +0.28% | 1.7만 |
|---|
| 2026.06.05 | ₩20,480 | ₩20,560 | ₩19,448 | ₩19,821 | -3.21% | 23.4만 |
|---|
| 2026.06.04 | ₩21,080 | ₩21,387 | ₩20,960 | ₩21,127 | +0.22% | 2.3만 |
|---|
| 2026.06.03 | ₩22,282 | ₩22,342 | ₩21,701 | ₩21,701 | -2.61% | 6.2천 |
|---|
| 2026.06.02 | ₩23,056 | ₩23,283 | ₩22,175 | ₩22,379 | -2.94% | 1.1만 |
|---|
| 2026.06.01 | ₩23,897 | ₩24,391 | ₩23,684 | ₩23,789 | -0.45% | 7.8천 |
|---|
| 2026.05.29 | ₩24,151 | ₩24,483 | ₩24,064 | ₩24,405 | +1.05% | 1.8천 |
|---|
| 2026.05.28 | ₩24,084 | ₩24,391 | ₩24,004 | ₩24,378 | +1.22% | 1.7만 |
|---|
| 2026.05.27 | ₩24,925 | ₩25,059 | ₩24,658 | ₩24,785 | -0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩25,340 | ₩25,619 | ₩24,952 | ₩25,079 | -1.03% | 5.2천 |
|---|
| 2026.05.22 | ₩25,566 | ₩25,566 | ₩25,052 | ₩25,099 | -1.83% | 9.8천 |
|---|
| 2026.05.21 | ₩25,473 | ₩25,746 | ₩25,446 | ₩25,729 | +1.01% | 2.5만 |
|---|
| 2026.05.20 | ₩25,419 | ₩25,681 | ₩25,419 | ₩25,681 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩25,339 | ₩25,503 | ₩25,336 | ₩25,370 | +0.12% | 2.3천 |
|---|
| 2026.05.18 | ₩25,539 | ₩25,539 | ₩25,232 | ₩25,466 | -0.29% | 6.3천 |
|---|
| 2026.05.15 | ₩26,541 | ₩26,541 | ₩26,147 | ₩26,306 | -0.89% | 1.6만 |
|---|
| 2026.05.14 | ₩26,554 | ₩27,308 | ₩26,487 | ₩27,149 | +2.24% | 5.7천 |
|---|
| 2026.05.13 | ₩26,621 | ₩26,621 | ₩26,220 | ₩26,470 | -0.57% | 1.2만 |
|---|
| 2026.05.12 | ₩26,941 | ₩26,941 | ₩26,677 | ₩26,872 | -0.26% | 1.3만 |
|---|
| 2026.05.11 | ₩27,003 | ₩27,355 | ₩26,914 | ₩27,355 | +1.31% | 8.9천 |
|---|
| 2026.05.08 | ₩26,367 | ₩26,794 | ₩26,367 | ₩26,673 | +1.16% | 4.3천 |
|---|
| 2026.05.07 | ₩26,714 | ₩26,754 | ₩26,541 | ₩26,606 | -0.40% | 9.2천 |
|---|
| 2026.05.06 | ₩27,355 | ₩27,355 | ₩27,008 | ₩27,088 | -0.98% | 7.6천 |
|---|
| 2026.05.05 | ₩27,153 | ₩27,153 | ₩26,954 | ₩27,107 | -0.17% | 4.2천 |
|---|
| 2026.05.04 | ₩26,300 | ₩26,714 | ₩26,287 | ₩26,642 | +1.30% | 4.2천 |
|---|
| 2026.05.01 | ₩26,367 | ₩26,367 | ₩26,061 | ₩26,155 | -0.81% | 2.6천 |
|---|
| 2026.04.30 | ₩25,406 | ₩25,526 | ₩25,406 | ₩25,507 | +0.40% | 1.2천 |
|---|
| 2026.04.29 | ₩25,713 | ₩25,713 | ₩25,145 | ₩25,178 | -2.08% | 3천 |
|---|
| 2026.04.28 | ₩25,553 | ₩25,566 | ₩25,327 | ₩25,566 | +0.05% | 5.9천 |
|---|
| 2026.04.27 | ₩26,033 | ₩26,047 | ₩25,566 | ₩25,662 | -1.43% | 1.4만 |
|---|
| 2026.04.24 | ₩26,139 | ₩26,139 | ₩25,967 | ₩26,073 | -0.25% | 9.5천 |
|---|
| 2026.04.23 | ₩25,873 | ₩26,259 | ₩25,873 | ₩26,012 | +0.54% | 2.7천 |
|---|
| 2026.04.22 | ₩26,561 | ₩26,634 | ₩26,380 | ₩26,467 | -0.35% | 3.8천 |
|---|
| 2026.04.21 | ₩25,606 | ₩25,606 | ₩25,239 | ₩25,239 | -1.43% | 4.9천 |
|---|
| 2026.04.20 | ₩25,526 | ₩25,753 | ₩25,526 | ₩25,671 | +0.57% | 5.9천 |
|---|
| 2026.04.17 | ₩25,980 | ₩26,364 | ₩25,874 | ₩26,219 | +0.92% | 6.2천 |
|---|
| 2026.04.16 | ₩25,352 | ₩25,551 | ₩25,125 | ₩25,551 | +0.78% | 3.4천 |
|---|
| 2026.04.15 | ₩25,179 | ₩25,374 | ₩25,005 | ₩25,374 | +0.77% | 1.2천 |
|---|
| 2026.04.14 | ₩25,311 | ₩25,593 | ₩25,012 | ₩25,012 | -1.18% | 5.8천 |
|---|
| 2026.04.13 | ₩24,084 | ₩24,724 | ₩24,051 | ₩24,724 | +2.66% | 9.9천 |
|---|
| 2026.04.10 | ₩24,498 | ₩24,698 | ₩24,498 | ₩24,684 | +0.76% | 1.4천 |
|---|
| 2026.04.09 | ₩24,044 | ₩24,489 | ₩23,830 | ₩24,340 | +1.23% | 4.8천 |
|---|
| 2026.04.08 | ₩24,471 | ₩24,471 | ₩24,017 | ₩24,080 | -1.60% | 7.3천 |
|---|
| 2026.04.07 | ₩23,029 | ₩23,292 | ₩22,856 | ₩23,292 | +1.14% | 5.2천 |
|---|
| 2026.04.06 | ₩23,457 | ₩23,670 | ₩23,457 | ₩23,537 | +0.34% | 3.9천 |
|---|
| 2026.04.02 | ₩22,616 | ₩22,776 | ₩22,549 | ₩22,689 | +0.32% | 6.9천 |
|---|
| 2026.04.01 | ₩23,256 | ₩23,390 | ₩23,136 | ₩23,176 | -0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩22,881 | ₩23,083 | ₩22,557 | ₩22,995 | +0.50% | 2.8천 |
|---|
| 2026.03.30 | ₩23,016 | ₩23,016 | ₩22,442 | ₩22,518 | -2.16% | 7.7천 |
|---|
| 2026.03.27 | ₩22,642 | ₩22,642 | ₩22,215 | ₩22,389 | -1.12% | 2.2만 |
|---|
| 2026.03.26 | ₩23,550 | ₩23,617 | ₩23,056 | ₩23,155 | -1.68% | 8.1천 |
|---|
| 2026.03.25 | ₩24,405 | ₩24,405 | ₩24,024 | ₩24,057 | -1.42% | 3.4천 |
|---|
| 2026.03.24 | ₩24,004 | ₩24,004 | ₩23,497 | ₩23,525 | -2.00% | 3.4천 |
|---|
| 2026.03.23 | ₩24,097 | ₩24,331 | ₩23,911 | ₩24,009 | -0.37% | 8.1천 |
|---|
| 2026.03.20 | ₩24,017 | ₩24,017 | ₩23,644 | ₩23,871 | -0.61% | 3.1천 |
|---|
| 2026.03.19 | ₩23,830 | ₩23,924 | ₩23,443 | ₩23,830 | 0.00% | 7.5천 |
|---|
| 2026.03.18 | ₩24,725 | ₩24,725 | ₩24,178 | ₩24,183 | -2.19% | 4.8천 |
|---|
| 2026.03.17 | ₩25,099 | ₩25,506 | ₩25,099 | ₩25,459 | +1.44% | 4.6천 |
|---|
| 2026.03.16 | ₩25,139 | ₩25,379 | ₩24,939 | ₩25,339 | +0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩24,805 | ₩25,099 | ₩23,964 | ₩23,991 | -3.28% | 8천 |
|---|
| 2026.03.12 | ₩23,644 | ₩23,790 | ₩23,443 | ₩23,790 | +0.62% | 1.6만 |
|---|
| 2026.03.11 | ₩23,710 | ₩24,017 | ₩23,550 | ₩23,884 | +0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,830 | ₩24,164 | ₩23,323 | ₩23,644 | -0.78% | 1.6만 |
|---|
| 2026.03.09 | ₩23,150 | ₩23,403 | ₩23,029 | ₩23,296 | +0.63% | 1.6만 |
|---|
| 2026.03.06 | ₩23,336 | ₩23,336 | ₩22,869 | ₩22,963 | -1.60% | 4.5천 |
|---|
| 2026.03.05 | ₩24,538 | ₩24,538 | ₩23,871 | ₩24,124 | -1.69% | 9.2천 |
|---|
| 2026.03.04 | ₩24,244 | ₩24,992 | ₩24,117 | ₩24,685 | +1.82% | 3.2만 |
|---|
| 2026.03.03 | ₩22,576 | ₩23,190 | ₩22,509 | ₩23,016 | +1.95% | 13.7만 |
|---|
| 2026.03.02 | ₩22,122 | ₩23,549 | ₩22,122 | ₩23,430 | +5.91% | 1.4만 |
|---|
| 2026.02.27 | ₩22,642 | ₩23,310 | ₩22,127 | ₩22,188 | -2.00% | 2.5만 |
|---|
| 2026.02.26 | ₩23,350 | ₩23,350 | ₩22,698 | ₩22,923 | -1.83% | 1.5만 |
|---|
| 2026.02.25 | ₩22,656 | ₩23,757 | ₩22,656 | ₩23,563 | +4.01% | 9.8천 |
|---|
| 2026.02.24 | ₩21,334 | ₩22,055 | ₩21,250 | ₩21,775 | +2.07% | 12.1만 |
|---|
| 2026.02.23 | ₩22,429 | ₩22,429 | ₩21,628 | ₩21,828 | -2.68% | 1.3만 |
|---|
| 2026.02.20 | ₩22,736 | ₩22,976 | ₩22,736 | ₩22,923 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩22,282 | ₩22,789 | ₩22,282 | ₩22,704 | +1.89% | 7.8천 |
|---|
| 2026.02.18 | ₩22,762 | ₩22,863 | ₩22,309 | ₩22,509 | -1.11% | 1.1만 |
|---|
| 2026.02.17 | ₩23,043 | ₩23,188 | ₩22,562 | ₩23,055 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩22,789 | ₩23,457 | ₩22,576 | ₩23,283 | +2.17% | 1.2만 |
|---|
| 2026.02.12 | ₩22,896 | ₩23,003 | ₩22,042 | ₩22,108 | -3.44% | 1.3만 |
|---|
| 2026.02.11 | ₩22,989 | ₩22,989 | ₩22,188 | ₩22,776 | -0.93% | 1만 |
|---|
| 2026.02.10 | ₩23,403 | ₩23,616 | ₩23,029 | ₩23,150 | -1.08% | 3천 |
|---|
| 2026.02.09 | ₩23,323 | ₩24,124 | ₩23,230 | ₩23,972 | +2.78% | 9.4천 |
|---|
| 2026.02.06 | ₩22,749 | ₩24,031 | ₩22,749 | ₩23,670 | +4.05% | 1.1만 |
|---|
| 2026.02.05 | ₩23,710 | ₩23,937 | ₩21,294 | ₩21,347 | -9.97% | 6.3만 |
|---|
| 2026.02.04 | ₩25,486 | ₩25,486 | ₩24,031 | ₩24,912 | -2.25% | 8.8천 |
|---|
| 2026.02.03 | ₩26,621 | ₩26,621 | ₩24,965 | ₩26,060 | -2.11% | 1만 |
|---|
| 2026.02.02 | ₩26,501 | ₩26,981 | ₩26,483 | ₩26,483 | -0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩28,663 | ₩28,970 | ₩28,236 | ₩28,730 | +0.23% | 8.3천 |
|---|
| 2026.01.29 | ₩30,359 | ₩30,359 | ₩28,876 | ₩29,070 | -4.24% | 2만 |
|---|
| 2026.01.28 | ₩31,120 | ₩31,120 | ₩30,909 | ₩30,909 | -0.68% | 2.4천 |
|---|
| 2026.01.27 | ₩30,371 | ₩31,066 | ₩30,279 | ₩31,066 | +2.29% | 6.8천 |
|---|
| 2026.01.26 | ₩30,359 | ₩30,359 | ₩30,288 | ₩30,288 | -0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩30,626 | ₩31,080 | ₩30,626 | ₩30,853 | +0.74% | 8.5천 |
|---|
| 2026.01.22 | ₩30,933 | ₩31,061 | ₩30,719 | ₩30,946 | +0.04% | 8.5천 |
|---|
| 2026.01.21 | ₩31,333 | ₩31,400 | ₩30,319 | ₩31,325 | -0.03% | 5.3천 |
|---|
| 2026.01.20 | ₩31,454 | ₩31,734 | ₩30,933 | ₩31,053 | -1.27% | 1.3만 |
|---|
| 2026.01.16 | ₩33,309 | ₩33,349 | ₩32,992 | ₩33,289 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,950 | ₩33,950 | ₩33,283 | ₩33,283 | -1.97% | 9.2천 |
|---|
| 2026.01.14 | ₩33,538 | ₩34,217 | ₩33,538 | ₩34,164 | +1.87% | 4.7천 |
|---|
| 2026.01.13 | ₩32,174 | ₩33,136 | ₩32,174 | ₩32,989 | +2.53% | 7천 |
|---|
| 2026.01.12 | ₩31,894 | ₩32,292 | ₩31,654 | ₩31,867 | -0.08% | 4.4천 |
|---|
| 2026.01.09 | ₩31,654 | ₩32,482 | ₩31,534 | ₩31,611 | -0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩31,520 | ₩32,038 | ₩31,380 | ₩31,787 | +0.85% | 4.1천 |
|---|
| 2026.01.07 | ₩31,948 | ₩32,216 | ₩31,948 | ₩32,030 | +0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩33,403 | ₩33,403 | ₩32,415 | ₩32,704 | -2.09% | 3.5천 |
|---|
| 2026.01.05 | ₩32,361 | ₩33,281 | ₩32,361 | ₩33,181 | +2.53% | 1만 |
|---|
| 2026.01.02 | ₩31,040 | ₩31,627 | ₩30,993 | ₩31,377 | +1.09% | 5.5천 |
|---|
| 2025.12.31 | ₩30,571 | ₩30,571 | ₩30,231 | ₩30,231 | -1.11% | 2.2천 |
|---|
| 2025.12.30 | ₩30,532 | ₩30,839 | ₩30,431 | ₩30,431 | -0.33% | 1.8만 |
|---|
| 2025.12.29 | ₩30,404 | ₩30,452 | ₩30,145 | ₩30,145 | -0.85% | 1.6만 |
|---|
| 2025.12.26 | ₩30,602 | ₩30,602 | ₩29,851 | ₩30,301 | -0.98% | 6천 |
|---|
| 2025.12.24 | ₩30,012 | ₩30,372 | ₩30,012 | ₩30,243 | +0.77% | 1.2만 |
|---|
| 2025.12.23 | ₩30,372 | ₩30,572 | ₩30,199 | ₩30,478 | +0.35% | 3.4천 |
|---|
| 2025.12.22 | ₩31,400 | ₩31,426 | ₩30,618 | ₩30,681 | -2.29% | 6.5천 |
|---|
| 2025.12.19 | ₩30,693 | ₩30,693 | ₩30,205 | ₩30,635 | -0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩30,559 | ₩30,908 | ₩29,070 | ₩29,351 | -3.95% | 1.7만 |
|---|
| 2025.12.17 | ₩31,347 | ₩31,347 | ₩29,598 | ₩29,770 | -5.03% | 7.7천 |
|---|
| 2025.12.16 | ₩30,319 | ₩30,719 | ₩30,213 | ₩30,566 | +0.81% | 1만 |
|---|
| 2025.12.15 | ₩31,494 | ₩31,494 | ₩29,625 | ₩30,002 | -4.74% | 4만 |
|---|
| 2025.12.12 | ₩32,682 | ₩32,682 | ₩31,307 | ₩31,575 | -3.39% | 2.3만 |
|---|
| 2025.12.11 | ₩31,787 | ₩32,324 | ₩31,373 | ₩32,324 | +1.69% | 1.7만 |
|---|
| 2025.12.10 | ₩32,504 | ₩33,405 | ₩32,455 | ₩32,805 | +0.92% | 1.4만 |
|---|
| 2025.12.09 | ₩31,801 | ₩33,563 | ₩31,801 | ₩32,882 | +3.40% | 6.1천 |
|---|
| 2025.12.08 | ₩32,401 | ₩32,401 | ₩31,634 | ₩31,933 | -1.45% | 2만 |
|---|
| 2025.12.05 | ₩32,068 | ₩32,228 | ₩31,176 | ₩31,360 | -2.21% | 1.1만 |
|---|
| 2025.12.04 | ₩32,762 | ₩32,855 | ₩32,041 | ₩32,487 | -0.84% | 3.2만 |
|---|
| 2025.12.03 | ₩32,508 | ₩33,336 | ₩32,295 | ₩32,735 | +0.70% | 4.1만 |
|---|
| 2025.12.02 | ₩30,986 | ₩32,281 | ₩30,733 | ₩31,587 | +1.94% | 1.2만 |
|---|
| 2025.12.01 | ₩30,036 | ₩30,052 | ₩29,358 | ₩29,754 | -0.94% | 5.5천 |
|---|
| 2025.11.28 | ₩32,320 | ₩32,321 | ₩31,567 | ₩31,761 | -1.73% | 5.7천 |
|---|
| 2025.11.26 | ₩30,558 | ₩31,626 | ₩30,558 | ₩31,472 | +2.99% | 6.2천 |
|---|
| 2025.11.25 | ₩30,626 | ₩30,626 | ₩30,185 | ₩30,599 | -0.09% | 2.2천 |
|---|
| 2025.11.24 | ₩30,145 | ₩31,220 | ₩30,145 | ₩31,220 | +3.57% | 7.6천 |
|---|
| 2025.11.21 | ₩29,291 | ₩29,798 | ₩28,717 | ₩29,410 | +0.41% | 1.8만 |
|---|
| 2025.11.20 | ₩31,600 | ₩31,614 | ₩30,065 | ₩30,179 | -4.50% | 5.8천 |
|---|
| 2025.11.19 | ₩32,014 | ₩32,360 | ₩31,004 | ₩31,255 | -2.37% | 4.1천 |
|---|
| 2025.11.18 | ₩32,201 | ₩32,923 | ₩31,974 | ₩32,516 | +0.98% | 2.8만 |
|---|
| 2025.11.17 | ₩32,849 | ₩33,001 | ₩31,427 | ₩32,058 | -2.41% | 5.9만 |
|---|
| 2025.11.14 | ₩33,296 | ₩33,882 | ₩32,949 | ₩32,949 | -1.04% | 2.2만 |
|---|
| 2025.11.13 | ₩35,953 | ₩35,953 | ₩34,156 | ₩34,156 | -5.00% | 2.8천 |
|---|
| 2025.11.12 | ₩36,633 | ₩36,633 | ₩35,432 | ₩35,606 | -2.81% | 1.1천 |
|---|
| 2025.11.11 | ₩37,021 | ₩37,021 | ₩36,021 | ₩36,021 | -2.70% | 2.2천 |
|---|
| 2025.11.10 | ₩36,994 | ₩37,146 | ₩36,994 | ₩37,146 | +0.41% | 400 |
|---|
| 2025.11.07 | ₩34,898 | ₩36,332 | ₩34,791 | ₩36,332 | +4.11% | 3.7천 |
|---|
| 2025.11.06 | ₩35,679 | ₩35,831 | ₩35,225 | ₩35,225 | -1.27% | 1.6천 |
|---|
| 2025.11.05 | ₩35,926 | ₩36,512 | ₩35,926 | ₩36,349 | +1.18% | 7.8천 |
|---|
| 2025.11.04 | ₩36,140 | ₩36,820 | ₩34,711 | ₩34,986 | -3.19% | 1.7만 |
|---|
| 2025.11.03 | ₩37,824 | ₩37,824 | ₩36,874 | ₩37,321 | -1.33% | 1.7천 |
|---|
| 2025.10.31 | ₩38,903 | ₩39,103 | ₩38,543 | ₩38,839 | -0.16% | 3.1천 |
|---|
| 2025.10.30 | ₩37,982 | ₩38,150 | ₩37,557 | ₩37,557 | -1.12% | 1.7천 |
|---|
| 2025.10.29 | ₩40,145 | ₩40,145 | ₩39,217 | ₩39,237 | -2.26% | 3.4천 |
|---|
| 2025.10.28 | ₩40,852 | ₩40,991 | ₩40,218 | ₩40,218 | -1.55% | 5.8천 |
|---|
| 2025.10.27 | ₩40,866 | ₩41,012 | ₩40,719 | ₩40,972 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩39,077 | ₩39,233 | ₩38,876 | ₩39,153 | +0.19% | 1천 |
|---|
| 2025.10.23 | ₩38,583 | ₩39,050 | ₩38,476 | ₩38,936 | +0.92% | 3.7만 |
|---|
| 2025.10.22 | ₩38,262 | ₩38,503 | ₩38,093 | ₩38,119 | -0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩38,890 | ₩40,332 | ₩38,316 | ₩39,517 | +1.61% | 6.2천 |
|---|
| 2025.10.20 | ₩39,197 | ₩39,656 | ₩38,979 | ₩39,342 | +0.37% | 5.4천 |
|---|
| 2025.10.17 | ₩37,501 | ₩38,022 | ₩37,127 | ₩37,808 | +0.82% | 5.5천 |
|---|
| 2025.10.16 | ₩39,851 | ₩39,851 | ₩38,143 | ₩38,344 | -3.78% | 5.2천 |
|---|
| 2025.10.15 | ₩39,757 | ₩39,944 | ₩39,109 | ₩39,414 | -0.86% | 4천 |
|---|
| 2025.10.14 | ₩39,584 | ₩40,318 | ₩39,197 | ₩40,051 | +1.18% | 1.4만 |
|---|
| 2025.10.13 | ₩40,692 | ₩41,413 | ₩40,465 | ₩41,246 | +1.36% | 8.5천 |
|---|
| 2025.10.10 | ₩43,108 | ₩43,108 | ₩41,012 | ₩41,042 | -4.79% | 7.1천 |
|---|