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 | ₩27,787 | ₩27,787 | ₩27,527 | ₩27,527 | -0.94% | 9천 |
| 2026.10.08 | ₩27,587 | ₩27,693 | ₩27,093 | ₩27,693 | +0.39% | 4.1만 |
| 2026.10.07 | ₩28,134 | ₩28,134 | ₩27,900 | ₩28,043 | -0.32% | 7천 |
| 2026.10.06 | ₩29,015 | ₩29,015 | ₩28,929 | ₩28,970 | -0.16% | 1.3천 |
| 2026.10.05 | ₩29,216 | ₩29,216 | ₩28,802 | ₩29,022 | -0.66% | 2.3천 |
| 2026.10.02 | ₩29,376 | ₩29,416 | ₩28,468 | ₩28,491 | -3.01% | 5.1천 |
| 2026.10.01 | ₩28,374 | ₩28,854 | ₩28,361 | ₩28,660 | +1.01% | 2.5천 |
| 2026.09.30 | ₩28,708 | ₩28,708 | ₩28,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,298 |
| -1.43% |
| 5.7천 |
| 2026.09.29 | ₩28,655 | ₩28,655 | ₩28,194 | ₩28,370 | -0.99% | 800 |
|---|
| 2026.09.28 | ₩28,455 | ₩28,508 | ₩28,041 | ₩28,288 | -0.59% | 9천 |
|---|
| 2026.09.25 | ₩28,635 | ₩28,682 | ₩28,588 | ₩28,591 | -0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩28,374 | ₩28,724 | ₩28,374 | ₩28,638 | +0.93% | 6천 |
|---|
| 2026.09.23 | ₩28,588 | ₩28,628 | ₩28,321 | ₩28,547 | -0.14% | 6천 |
|---|
| 2026.09.22 | ₩28,989 | ₩29,363 | ₩28,989 | ₩29,242 | +0.88% | 6.9천 |
|---|
| 2026.09.21 | ₩28,548 | ₩29,209 | ₩28,548 | ₩29,209 | +2.32% | 5.8천 |
|---|
| 2026.09.18 | ₩27,039 | ₩27,520 | ₩26,999 | ₩27,507 | +1.73% | 1.2만 |
|---|
| 2026.09.17 | ₩25,771 | ₩25,860 | ₩25,664 | ₩25,777 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩25,437 | ₩25,525 | ₩25,263 | ₩25,525 | +0.35% | 1.2만 |
|---|
| 2026.09.15 | ₩26,158 | ₩26,158 | ₩25,237 | ₩25,580 | -2.21% | 5천 |
|---|
| 2026.09.14 | ₩26,412 | ₩26,772 | ₩26,412 | ₩26,772 | +1.37% | 3.7천 |
|---|
| 2026.09.11 | ₩26,972 | ₩26,972 | ₩26,078 | ₩26,209 | -2.83% | 3천 |
|---|
| 2026.09.10 | ₩26,024 | ₩26,024 | ₩25,944 | ₩26,006 | -0.07% | 4.5천 |
|---|
| 2026.09.09 | ₩26,652 | ₩26,652 | ₩26,385 | ₩26,385 | -1.00% | 3.6천 |
|---|
| 2026.09.08 | ₩26,505 | ₩26,532 | ₩26,291 | ₩26,486 | -0.07% | 3.6천 |
|---|
| 2026.09.04 | ₩26,759 | ₩26,792 | ₩26,559 | ₩26,772 | +0.05% | 5.6천 |
|---|
| 2026.09.03 | ₩26,358 | ₩27,497 | ₩26,358 | ₩27,497 | +4.32% | 1.3만 |
|---|
| 2026.09.02 | ₩25,717 | ₩25,998 | ₩25,717 | ₩25,884 | +0.65% | 3.1천 |
|---|
| 2026.09.01 | ₩26,305 | ₩26,318 | ₩25,704 | ₩25,942 | -1.38% | 5.2천 |
|---|
| 2026.08.31 | ₩27,079 | ₩27,079 | ₩26,078 | ₩26,552 | -1.95% | 5.8천 |
|---|
| 2026.08.28 | ₩26,652 | ₩26,745 | ₩26,091 | ₩26,142 | -1.91% | 5.3천 |
|---|
| 2026.08.27 | ₩26,906 | ₩27,253 | ₩26,772 | ₩27,026 | +0.45% | 5.3천 |
|---|
| 2026.08.26 | ₩26,345 | ₩26,392 | ₩26,171 | ₩26,392 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩26,559 | ₩26,745 | ₩26,492 | ₩26,640 | +0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩26,839 | ₩26,972 | ₩26,318 | ₩26,548 | -1.08% | 2.2만 |
|---|
| 2026.08.21 | ₩25,904 | ₩26,091 | ₩25,784 | ₩25,880 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩24,142 | ₩24,596 | ₩23,968 | ₩24,423 | +1.17% | 1.8만 |
|---|
| 2026.08.19 | ₩21,557 | ₩23,060 | ₩21,557 | ₩22,793 | +5.74% | 3.9천 |
|---|
| 2026.08.18 | ₩21,169 | ₩21,505 | ₩21,169 | ₩21,388 | +1.03% | 6.2천 |
|---|
| 2026.08.17 | ₩20,990 | ₩21,318 | ₩20,964 | ₩21,278 | +1.37% | 4.2천 |
|---|
| 2026.08.14 | ₩20,937 | ₩20,937 | ₩20,790 | ₩20,877 | -0.29% | 2.6천 |
|---|
| 2026.08.13 | ₩21,136 | ₩21,204 | ₩20,977 | ₩21,026 | -0.52% | 3.2천 |
|---|
| 2026.08.12 | ₩21,073 | ₩21,084 | ₩20,990 | ₩20,990 | -0.39% | 5.7천 |
|---|
| 2026.08.11 | ₩21,217 | ₩21,231 | ₩20,964 | ₩21,044 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩21,551 | ₩21,551 | ₩21,164 | ₩21,164 | -1.80% | 3.8천 |
|---|
| 2026.08.07 | ₩21,444 | ₩21,513 | ₩21,431 | ₩21,513 | +0.32% | 800 |
|---|
| 2026.08.06 | ₩21,424 | ₩21,484 | ₩21,364 | ₩21,364 | -0.28% | 5.6천 |
|---|
| 2026.08.05 | ₩21,324 | ₩21,530 | ₩21,244 | ₩21,530 | +0.96% | 6.6천 |
|---|
| 2026.08.04 | ₩21,191 | ₩21,332 | ₩21,191 | ₩21,332 | +0.67% | 3천 |
|---|
| 2026.08.03 | ₩20,884 | ₩21,231 | ₩20,884 | ₩21,223 | +1.62% | 5.9천 |
|---|
| 2026.07.31 | ₩21,271 | ₩21,271 | ₩20,936 | ₩20,936 | -1.58% | 1.7천 |
|---|
| 2026.07.30 | ₩21,752 | ₩21,752 | ₩21,484 | ₩21,498 | -1.17% | 2.4만 |
|---|
| 2026.07.29 | ₩21,311 | ₩21,351 | ₩21,120 | ₩21,120 | -0.90% | 4천 |
|---|
| 2026.07.28 | ₩21,224 | ₩21,239 | ₩21,097 | ₩21,239 | +0.07% | 800 |
|---|
| 2026.07.27 | ₩21,725 | ₩21,832 | ₩21,471 | ₩21,591 | -0.61% | 1천 |
|---|
| 2026.07.24 | ₩21,348 | ₩21,348 | ₩21,164 | ₩21,263 | -0.40% | 5.8천 |
|---|
| 2026.07.23 | ₩21,509 | ₩21,525 | ₩21,324 | ₩21,466 | -0.20% | 4.8천 |
|---|
| 2026.07.22 | ₩21,818 | ₩22,059 | ₩21,818 | ₩21,918 | +0.46% | 3천 |
|---|
| 2026.07.21 | ₩22,179 | ₩22,179 | ₩21,979 | ₩22,101 | -0.35% | 7.5천 |
|---|
| 2026.07.20 | ₩21,391 | ₩21,825 | ₩21,391 | ₩21,671 | +1.31% | 2.1만 |
|---|
| 2026.07.17 | ₩20,817 | ₩21,338 | ₩20,763 | ₩21,338 | +2.50% | 3천 |
|---|
| 2026.07.16 | ₩21,338 | ₩21,478 | ₩21,284 | ₩21,391 | +0.25% | 2.7만 |
|---|
| 2026.07.15 | ₩21,782 | ₩21,832 | ₩21,605 | ₩21,638 | -0.66% | 7.6천 |
|---|
| 2026.07.14 | ₩21,298 | ₩21,565 | ₩21,257 | ₩21,490 | +0.90% | 1.6만 |
|---|
| 2026.07.13 | ₩20,710 | ₩20,777 | ₩20,496 | ₩20,677 | -0.16% | 3.2만 |
|---|
| 2026.07.10 | ₩21,418 | ₩21,431 | ₩21,151 | ₩21,207 | -0.99% | 1.2만 |
|---|
| 2026.07.09 | ₩20,710 | ₩20,941 | ₩20,710 | ₩20,941 | +1.12% | 3.9천 |
|---|
| 2026.07.08 | ₩20,577 | ₩20,662 | ₩20,470 | ₩20,641 | +0.31% | 8.7천 |
|---|
| 2026.07.07 | ₩21,217 | ₩21,231 | ₩20,970 | ₩21,213 | -0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩20,456 | ₩21,350 | ₩20,456 | ₩21,259 | +3.92% | 6.7천 |
|---|
| 2026.07.02 | ₩20,536 | ₩20,617 | ₩20,416 | ₩20,496 | -0.20% | 1.1만 |
|---|
| 2026.07.01 | ₩19,647 | ₩19,896 | ₩19,647 | ₩19,896 | +1.26% | 1.6천 |
|---|
| 2026.06.30 | ₩19,522 | ₩19,534 | ₩19,228 | ₩19,446 | -0.39% | 2.2만 |
|---|
| 2026.06.29 | ₩19,642 | ₩20,041 | ₩19,508 | ₩19,980 | +1.72% | 1만 |
|---|
| 2026.06.26 | ₩19,281 | ₩19,842 | ₩19,281 | ₩19,762 | +2.49% | 6.6천 |
|---|
| 2026.06.25 | ₩20,082 | ₩20,082 | ₩19,315 | ₩19,508 | -2.86% | 6.8천 |
|---|
| 2026.06.24 | ₩20,151 | ₩20,209 | ₩19,548 | ₩19,655 | -2.46% | 2.8만 |
|---|
| 2026.06.23 | ₩20,376 | ₩20,643 | ₩20,376 | ₩20,530 | +0.75% | 3.6천 |
|---|
| 2026.06.22 | ₩21,551 | ₩21,551 | ₩21,251 | ₩21,251 | -1.39% | 6.2천 |
|---|
| 2026.06.18 | ₩21,211 | ₩21,211 | ₩20,617 | ₩20,820 | -1.84% | 2.2천 |
|---|
| 2026.06.17 | ₩21,565 | ₩21,858 | ₩21,231 | ₩21,244 | -1.49% | 3.4천 |
|---|
| 2026.06.16 | ₩21,858 | ₩21,922 | ₩21,750 | ₩21,750 | -0.49% | 2.1천 |
|---|
| 2026.06.15 | ₩22,112 | ₩22,339 | ₩22,099 | ₩22,143 | +0.14% | 9천 |
|---|
| 2026.06.12 | ₩20,977 | ₩20,977 | ₩20,884 | ₩20,913 | -0.31% | 3.2천 |
|---|
| 2026.06.11 | ₩20,697 | ₩20,936 | ₩20,483 | ₩20,934 | +1.15% | 4.6천 |
|---|
| 2026.06.10 | ₩20,363 | ₩20,550 | ₩20,309 | ₩20,344 | -0.09% | 4만 |
|---|
| 2026.06.09 | ₩20,550 | ₩20,643 | ₩20,163 | ₩20,478 | -0.35% | 1.3만 |
|---|
| 2026.06.08 | ₩20,890 | ₩21,177 | ₩20,857 | ₩20,949 | +0.28% | 1.7만 |
|---|
| 2026.06.05 | ₩20,483 | ₩20,563 | ₩19,451 | ₩19,825 | -3.21% | 23.4만 |
|---|
| 2026.06.04 | ₩21,084 | ₩21,391 | ₩20,964 | ₩21,131 | +0.22% | 2.3만 |
|---|
| 2026.06.03 | ₩22,286 | ₩22,346 | ₩21,705 | ₩21,705 | -2.61% | 6.2천 |
|---|
| 2026.06.02 | ₩23,060 | ₩23,287 | ₩22,179 | ₩22,383 | -2.94% | 1.1만 |
|---|
| 2026.06.01 | ₩23,901 | ₩24,395 | ₩23,688 | ₩23,793 | -0.45% | 7.8천 |
|---|
| 2026.05.29 | ₩24,155 | ₩24,488 | ₩24,068 | ₩24,409 | +1.05% | 1.8천 |
|---|
| 2026.05.28 | ₩24,088 | ₩24,395 | ₩24,008 | ₩24,382 | +1.22% | 1.7만 |
|---|
| 2026.05.27 | ₩24,929 | ₩25,063 | ₩24,662 | ₩24,789 | -0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩25,345 | ₩25,624 | ₩24,956 | ₩25,083 | -1.03% | 5.2천 |
|---|
| 2026.05.22 | ₩25,570 | ₩25,570 | ₩25,056 | ₩25,103 | -1.83% | 9.8천 |
|---|
| 2026.05.21 | ₩25,477 | ₩25,751 | ₩25,450 | ₩25,733 | +1.01% | 2.5만 |
|---|
| 2026.05.20 | ₩25,424 | ₩25,685 | ₩25,424 | ₩25,685 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩25,343 | ₩25,508 | ₩25,341 | ₩25,374 | +0.12% | 2.3천 |
|---|
| 2026.05.18 | ₩25,544 | ₩25,544 | ₩25,237 | ₩25,470 | -0.29% | 6.3천 |
|---|
| 2026.05.15 | ₩26,545 | ₩26,545 | ₩26,151 | ₩26,310 | -0.89% | 1.6만 |
|---|
| 2026.05.14 | ₩26,559 | ₩27,313 | ₩26,492 | ₩27,154 | +2.24% | 5.7천 |
|---|
| 2026.05.13 | ₩26,625 | ₩26,625 | ₩26,225 | ₩26,474 | -0.57% | 1.2만 |
|---|
| 2026.05.12 | ₩26,946 | ₩26,946 | ₩26,681 | ₩26,876 | -0.26% | 1.3만 |
|---|
| 2026.05.11 | ₩27,007 | ₩27,360 | ₩26,919 | ₩27,360 | +1.31% | 8.9천 |
|---|
| 2026.05.08 | ₩26,372 | ₩26,799 | ₩26,372 | ₩26,677 | +1.16% | 4.3천 |
|---|
| 2026.05.07 | ₩26,719 | ₩26,759 | ₩26,545 | ₩26,611 | -0.40% | 9.2천 |
|---|
| 2026.05.06 | ₩27,360 | ₩27,360 | ₩27,013 | ₩27,093 | -0.98% | 7.6천 |
|---|
| 2026.05.05 | ₩27,158 | ₩27,158 | ₩26,959 | ₩27,111 | -0.17% | 4.2천 |
|---|
| 2026.05.04 | ₩26,305 | ₩26,719 | ₩26,291 | ₩26,647 | +1.30% | 4.2천 |
|---|
| 2026.05.01 | ₩26,372 | ₩26,372 | ₩26,066 | ₩26,159 | -0.81% | 2.6천 |
|---|
| 2026.04.30 | ₩25,410 | ₩25,530 | ₩25,410 | ₩25,512 | +0.40% | 1.2천 |
|---|
| 2026.04.29 | ₩25,717 | ₩25,717 | ₩25,150 | ₩25,182 | -2.08% | 3천 |
|---|
| 2026.04.28 | ₩25,557 | ₩25,570 | ₩25,331 | ₩25,570 | +0.05% | 5.9천 |
|---|
| 2026.04.27 | ₩26,038 | ₩26,051 | ₩25,570 | ₩25,667 | -1.43% | 1.4만 |
|---|
| 2026.04.24 | ₩26,143 | ₩26,143 | ₩25,971 | ₩26,078 | -0.25% | 9.5천 |
|---|
| 2026.04.23 | ₩25,878 | ₩26,263 | ₩25,878 | ₩26,016 | +0.54% | 2.7천 |
|---|
| 2026.04.22 | ₩26,565 | ₩26,639 | ₩26,385 | ₩26,472 | -0.35% | 3.8천 |
|---|
| 2026.04.21 | ₩25,610 | ₩25,610 | ₩25,243 | ₩25,243 | -1.43% | 4.9천 |
|---|
| 2026.04.20 | ₩25,530 | ₩25,757 | ₩25,530 | ₩25,676 | +0.57% | 5.9천 |
|---|
| 2026.04.17 | ₩25,984 | ₩26,369 | ₩25,879 | ₩26,223 | +0.92% | 6.2천 |
|---|
| 2026.04.16 | ₩25,357 | ₩25,556 | ₩25,130 | ₩25,556 | +0.78% | 3.4천 |
|---|
| 2026.04.15 | ₩25,183 | ₩25,378 | ₩25,010 | ₩25,378 | +0.77% | 1.2천 |
|---|
| 2026.04.14 | ₩25,315 | ₩25,597 | ₩25,016 | ₩25,016 | -1.18% | 5.8천 |
|---|
| 2026.04.13 | ₩24,088 | ₩24,728 | ₩24,055 | ₩24,728 | +2.66% | 9.9천 |
|---|
| 2026.04.10 | ₩24,502 | ₩24,702 | ₩24,502 | ₩24,688 | +0.76% | 1.4천 |
|---|
| 2026.04.09 | ₩24,048 | ₩24,493 | ₩23,835 | ₩24,345 | +1.23% | 4.8천 |
|---|
| 2026.04.08 | ₩24,475 | ₩24,475 | ₩24,022 | ₩24,084 | -1.60% | 7.3천 |
|---|
| 2026.04.07 | ₩23,033 | ₩23,296 | ₩22,860 | ₩23,296 | +1.14% | 5.2천 |
|---|
| 2026.04.06 | ₩23,461 | ₩23,674 | ₩23,461 | ₩23,541 | +0.34% | 3.9천 |
|---|
| 2026.04.02 | ₩22,619 | ₩22,780 | ₩22,553 | ₩22,693 | +0.32% | 6.9천 |
|---|
| 2026.04.01 | ₩23,260 | ₩23,394 | ₩23,140 | ₩23,180 | -0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩22,885 | ₩23,087 | ₩22,561 | ₩22,999 | +0.50% | 2.8천 |
|---|
| 2026.03.30 | ₩23,020 | ₩23,020 | ₩22,446 | ₩22,522 | -2.16% | 7.7천 |
|---|
| 2026.03.27 | ₩22,646 | ₩22,646 | ₩22,219 | ₩22,392 | -1.12% | 2.2만 |
|---|
| 2026.03.26 | ₩23,554 | ₩23,621 | ₩23,060 | ₩23,159 | -1.68% | 8.1천 |
|---|
| 2026.03.25 | ₩24,409 | ₩24,409 | ₩24,028 | ₩24,062 | -1.42% | 3.4천 |
|---|
| 2026.03.24 | ₩24,008 | ₩24,008 | ₩23,501 | ₩23,529 | -2.00% | 3.4천 |
|---|
| 2026.03.23 | ₩24,102 | ₩24,335 | ₩23,915 | ₩24,013 | -0.37% | 8.1천 |
|---|
| 2026.03.20 | ₩24,022 | ₩24,022 | ₩23,648 | ₩23,875 | -0.61% | 3.1천 |
|---|
| 2026.03.19 | ₩23,835 | ₩23,928 | ₩23,447 | ₩23,835 | 0.00% | 7.5천 |
|---|
| 2026.03.18 | ₩24,729 | ₩24,729 | ₩24,182 | ₩24,187 | -2.19% | 4.8천 |
|---|
| 2026.03.17 | ₩25,103 | ₩25,510 | ₩25,103 | ₩25,464 | +1.44% | 4.6천 |
|---|
| 2026.03.16 | ₩25,143 | ₩25,383 | ₩24,943 | ₩25,343 | +0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩24,809 | ₩25,103 | ₩23,968 | ₩23,995 | -3.28% | 8천 |
|---|
| 2026.03.12 | ₩23,648 | ₩23,795 | ₩23,447 | ₩23,795 | +0.62% | 1.6만 |
|---|
| 2026.03.11 | ₩23,714 | ₩24,022 | ₩23,554 | ₩23,888 | +0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,835 | ₩24,168 | ₩23,327 | ₩23,648 | -0.78% | 1.6만 |
|---|
| 2026.03.09 | ₩23,154 | ₩23,407 | ₩23,033 | ₩23,300 | +0.63% | 1.6만 |
|---|
| 2026.03.06 | ₩23,341 | ₩23,341 | ₩22,873 | ₩22,967 | -1.60% | 4.5천 |
|---|
| 2026.03.05 | ₩24,542 | ₩24,542 | ₩23,875 | ₩24,128 | -1.69% | 9.2천 |
|---|
| 2026.03.04 | ₩24,249 | ₩24,996 | ₩24,122 | ₩24,689 | +1.82% | 3.2만 |
|---|
| 2026.03.03 | ₩22,579 | ₩23,194 | ₩22,513 | ₩23,020 | +1.95% | 13.7만 |
|---|
| 2026.03.02 | ₩22,125 | ₩23,553 | ₩22,125 | ₩23,434 | +5.91% | 1.4만 |
|---|
| 2026.02.27 | ₩22,646 | ₩23,314 | ₩22,131 | ₩22,192 | -2.00% | 2.5만 |
|---|
| 2026.02.26 | ₩23,354 | ₩23,354 | ₩22,702 | ₩22,927 | -1.83% | 1.5만 |
|---|
| 2026.02.25 | ₩22,660 | ₩23,761 | ₩22,660 | ₩23,568 | +4.01% | 9.8천 |
|---|
| 2026.02.24 | ₩21,338 | ₩22,059 | ₩21,253 | ₩21,778 | +2.07% | 12.1만 |
|---|
| 2026.02.23 | ₩22,433 | ₩22,433 | ₩21,631 | ₩21,832 | -2.68% | 1.3만 |
|---|
| 2026.02.20 | ₩22,740 | ₩22,980 | ₩22,740 | ₩22,927 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩22,286 | ₩22,793 | ₩22,286 | ₩22,708 | +1.89% | 7.8천 |
|---|
| 2026.02.18 | ₩22,766 | ₩22,866 | ₩22,312 | ₩22,513 | -1.11% | 1.1만 |
|---|
| 2026.02.17 | ₩23,047 | ₩23,192 | ₩22,566 | ₩23,059 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩22,793 | ₩23,461 | ₩22,579 | ₩23,287 | +2.17% | 1.2만 |
|---|
| 2026.02.12 | ₩22,900 | ₩23,007 | ₩22,045 | ₩22,112 | -3.44% | 1.3만 |
|---|
| 2026.02.11 | ₩22,993 | ₩22,993 | ₩22,192 | ₩22,780 | -0.93% | 1만 |
|---|
| 2026.02.10 | ₩23,407 | ₩23,620 | ₩23,033 | ₩23,154 | -1.08% | 3천 |
|---|
| 2026.02.09 | ₩23,327 | ₩24,128 | ₩23,234 | ₩23,976 | +2.78% | 9.4천 |
|---|
| 2026.02.06 | ₩22,753 | ₩24,035 | ₩22,753 | ₩23,674 | +4.05% | 1.1만 |
|---|
| 2026.02.05 | ₩23,714 | ₩23,941 | ₩21,298 | ₩21,351 | -9.97% | 6.3만 |
|---|
| 2026.02.04 | ₩25,490 | ₩25,490 | ₩24,035 | ₩24,916 | -2.25% | 8.8천 |
|---|
| 2026.02.03 | ₩26,625 | ₩26,625 | ₩24,970 | ₩26,064 | -2.11% | 1만 |
|---|
| 2026.02.02 | ₩26,505 | ₩26,986 | ₩26,488 | ₩26,488 | -0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩28,668 | ₩28,975 | ₩28,241 | ₩28,735 | +0.23% | 8.3천 |
|---|
| 2026.01.29 | ₩30,364 | ₩30,364 | ₩28,881 | ₩29,076 | -4.24% | 2만 |
|---|
| 2026.01.28 | ₩31,125 | ₩31,125 | ₩30,914 | ₩30,914 | -0.68% | 2.4천 |
|---|
| 2026.01.27 | ₩30,376 | ₩31,072 | ₩30,284 | ₩31,072 | +2.29% | 6.8천 |
|---|
| 2026.01.26 | ₩30,364 | ₩30,364 | ₩30,293 | ₩30,293 | -0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩30,631 | ₩31,085 | ₩30,631 | ₩30,858 | +0.74% | 8.5천 |
|---|
| 2026.01.22 | ₩30,938 | ₩31,066 | ₩30,725 | ₩30,952 | +0.04% | 8.5천 |
|---|
| 2026.01.21 | ₩31,339 | ₩31,406 | ₩30,324 | ₩31,331 | -0.03% | 5.3천 |
|---|
| 2026.01.20 | ₩31,459 | ₩31,739 | ₩30,938 | ₩31,058 | -1.27% | 1.3만 |
|---|
| 2026.01.16 | ₩33,315 | ₩33,355 | ₩32,997 | ₩33,295 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,956 | ₩33,956 | ₩33,288 | ₩33,288 | -1.97% | 9.2천 |
|---|
| 2026.01.14 | ₩33,543 | ₩34,223 | ₩33,543 | ₩34,170 | +1.87% | 4.7천 |
|---|
| 2026.01.13 | ₩32,180 | ₩33,141 | ₩32,180 | ₩32,995 | +2.53% | 7천 |
|---|
| 2026.01.12 | ₩31,900 | ₩32,298 | ₩31,659 | ₩31,873 | -0.08% | 4.4천 |
|---|
| 2026.01.09 | ₩31,659 | ₩32,487 | ₩31,539 | ₩31,617 | -0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩31,526 | ₩32,044 | ₩31,386 | ₩31,793 | +0.85% | 4.1천 |
|---|
| 2026.01.07 | ₩31,953 | ₩32,221 | ₩31,953 | ₩32,036 | +0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩33,408 | ₩33,408 | ₩32,420 | ₩32,710 | -2.09% | 3.5천 |
|---|
| 2026.01.05 | ₩32,367 | ₩33,287 | ₩32,367 | ₩33,187 | +2.53% | 1만 |
|---|
| 2026.01.02 | ₩31,045 | ₩31,633 | ₩30,998 | ₩31,383 | +1.09% | 5.5천 |
|---|
| 2025.12.31 | ₩30,576 | ₩30,576 | ₩30,236 | ₩30,236 | -1.11% | 2.2천 |
|---|
| 2025.12.30 | ₩30,538 | ₩30,845 | ₩30,436 | ₩30,436 | -0.33% | 1.8만 |
|---|
| 2025.12.29 | ₩30,409 | ₩30,458 | ₩30,150 | ₩30,150 | -0.85% | 1.6만 |
|---|
| 2025.12.26 | ₩30,607 | ₩30,607 | ₩29,857 | ₩30,307 | -0.98% | 6천 |
|---|
| 2025.12.24 | ₩30,017 | ₩30,377 | ₩30,017 | ₩30,248 | +0.77% | 1.2만 |
|---|
| 2025.12.23 | ₩30,377 | ₩30,578 | ₩30,204 | ₩30,483 | +0.35% | 3.4천 |
|---|
| 2025.12.22 | ₩31,406 | ₩31,431 | ₩30,623 | ₩30,686 | -2.29% | 6.5천 |
|---|
| 2025.12.19 | ₩30,698 | ₩30,698 | ₩30,210 | ₩30,640 | -0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩30,564 | ₩30,913 | ₩29,076 | ₩29,356 | -3.95% | 1.7만 |
|---|
| 2025.12.17 | ₩31,352 | ₩31,352 | ₩29,603 | ₩29,775 | -5.03% | 7.7천 |
|---|
| 2025.12.16 | ₩30,324 | ₩30,725 | ₩30,218 | ₩30,571 | +0.81% | 1만 |
|---|
| 2025.12.15 | ₩31,499 | ₩31,499 | ₩29,630 | ₩30,008 | -4.74% | 4만 |
|---|
| 2025.12.12 | ₩32,687 | ₩32,687 | ₩31,312 | ₩31,580 | -3.39% | 2.3만 |
|---|
| 2025.12.11 | ₩31,793 | ₩32,330 | ₩31,379 | ₩32,330 | +1.69% | 1.7만 |
|---|
| 2025.12.10 | ₩32,510 | ₩33,411 | ₩32,460 | ₩32,810 | +0.92% | 1.4만 |
|---|
| 2025.12.09 | ₩31,806 | ₩33,569 | ₩31,806 | ₩32,888 | +3.40% | 6.1천 |
|---|
| 2025.12.08 | ₩32,407 | ₩32,407 | ₩31,639 | ₩31,938 | -1.45% | 2만 |
|---|
| 2025.12.05 | ₩32,073 | ₩32,233 | ₩31,181 | ₩31,365 | -2.21% | 1.1만 |
|---|
| 2025.12.04 | ₩32,768 | ₩32,861 | ₩32,046 | ₩32,492 | -0.84% | 3.2만 |
|---|
| 2025.12.03 | ₩32,514 | ₩33,342 | ₩32,300 | ₩32,741 | +0.70% | 4.1만 |
|---|
| 2025.12.02 | ₩30,992 | ₩32,287 | ₩30,738 | ₩31,592 | +1.94% | 1.2만 |
|---|
| 2025.12.01 | ₩30,041 | ₩30,057 | ₩29,363 | ₩29,759 | -0.94% | 5.5천 |
|---|
| 2025.11.28 | ₩32,326 | ₩32,327 | ₩31,572 | ₩31,766 | -1.73% | 5.7천 |
|---|
| 2025.11.26 | ₩30,563 | ₩31,631 | ₩30,563 | ₩31,478 | +2.99% | 6.2천 |
|---|
| 2025.11.25 | ₩30,631 | ₩30,631 | ₩30,190 | ₩30,604 | -0.09% | 2.2천 |
|---|
| 2025.11.24 | ₩30,150 | ₩31,225 | ₩30,150 | ₩31,225 | +3.57% | 7.6천 |
|---|
| 2025.11.21 | ₩29,296 | ₩29,803 | ₩28,722 | ₩29,415 | +0.41% | 1.8만 |
|---|
| 2025.11.20 | ₩31,606 | ₩31,619 | ₩30,070 | ₩30,184 | -4.50% | 5.8천 |
|---|
| 2025.11.19 | ₩32,020 | ₩32,366 | ₩31,009 | ₩31,260 | -2.37% | 4.1천 |
|---|
| 2025.11.18 | ₩32,207 | ₩32,929 | ₩31,980 | ₩32,522 | +0.98% | 2.8만 |
|---|
| 2025.11.17 | ₩32,854 | ₩33,007 | ₩31,432 | ₩32,064 | -2.41% | 5.9만 |
|---|
| 2025.11.14 | ₩33,302 | ₩33,888 | ₩32,954 | ₩32,954 | -1.04% | 2.2만 |
|---|
| 2025.11.13 | ₩35,959 | ₩35,959 | ₩34,162 | ₩34,162 | -5.00% | 2.8천 |
|---|
| 2025.11.12 | ₩36,640 | ₩36,640 | ₩35,438 | ₩35,612 | -2.81% | 1.1천 |
|---|
| 2025.11.11 | ₩37,027 | ₩37,027 | ₩36,027 | ₩36,027 | -2.70% | 2.2천 |
|---|
| 2025.11.10 | ₩37,000 | ₩37,153 | ₩37,000 | ₩37,153 | +0.41% | 400 |
|---|
| 2025.11.07 | ₩34,904 | ₩36,338 | ₩34,797 | ₩36,338 | +4.11% | 3.7천 |
|---|
| 2025.11.06 | ₩35,685 | ₩35,837 | ₩35,231 | ₩35,231 | -1.27% | 1.6천 |
|---|
| 2025.11.05 | ₩35,932 | ₩36,518 | ₩35,932 | ₩36,355 | +1.18% | 7.8천 |
|---|
| 2025.11.04 | ₩36,146 | ₩36,827 | ₩34,717 | ₩34,992 | -3.19% | 1.7만 |
|---|
| 2025.11.03 | ₩37,831 | ₩37,831 | ₩36,880 | ₩37,327 | -1.33% | 1.7천 |
|---|
| 2025.10.31 | ₩38,910 | ₩39,110 | ₩38,549 | ₩38,846 | -0.16% | 3.1천 |
|---|
| 2025.10.30 | ₩37,988 | ₩38,157 | ₩37,564 | ₩37,564 | -1.12% | 1.7천 |
|---|
| 2025.10.29 | ₩40,152 | ₩40,152 | ₩39,224 | ₩39,244 | -2.26% | 3.4천 |
|---|
| 2025.10.28 | ₩40,859 | ₩40,998 | ₩40,225 | ₩40,225 | -1.55% | 5.8천 |
|---|
| 2025.10.27 | ₩40,873 | ₩41,019 | ₩40,726 | ₩40,979 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩39,083 | ₩39,240 | ₩38,883 | ₩39,159 | +0.19% | 1천 |
|---|
| 2025.10.23 | ₩38,589 | ₩39,057 | ₩38,482 | ₩38,943 | +0.92% | 3.7만 |
|---|
| 2025.10.22 | ₩38,269 | ₩38,509 | ₩38,099 | ₩38,126 | -0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩38,896 | ₩40,339 | ₩38,322 | ₩39,524 | +1.61% | 6.2천 |
|---|
| 2025.10.20 | ₩39,204 | ₩39,663 | ₩38,986 | ₩39,349 | +0.37% | 5.4천 |
|---|
| 2025.10.17 | ₩37,508 | ₩38,028 | ₩37,134 | ₩37,815 | +0.82% | 5.5천 |
|---|
| 2025.10.16 | ₩39,858 | ₩39,858 | ₩38,150 | ₩38,350 | -3.78% | 5.2천 |
|---|
| 2025.10.15 | ₩39,764 | ₩39,951 | ₩39,115 | ₩39,421 | -0.86% | 4천 |
|---|
| 2025.10.14 | ₩39,591 | ₩40,325 | ₩39,204 | ₩40,058 | +1.18% | 1.4만 |
|---|
| 2025.10.13 | ₩40,699 | ₩41,420 | ₩40,472 | ₩41,253 | +1.36% | 8.5천 |
|---|
| 2025.10.10 | ₩43,116 | ₩43,116 | ₩41,019 | ₩41,049 | -4.79% | 7.1천 |
|---|