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 | ₩27,768 | ₩27,768 | ₩27,508 | ₩27,508 | -0.94% | 9천 |
| 2026.10.08 | ₩27,568 | ₩27,675 | ₩27,074 | ₩27,675 | +0.39% | 4.1만 |
| 2026.10.07 | ₩28,115 | ₩28,115 | ₩27,881 | ₩28,024 | -0.32% | 7천 |
| 2026.10.06 | ₩28,996 | ₩28,996 | ₩28,909 | ₩28,950 | -0.16% | 1.3천 |
| 2026.10.05 | ₩29,196 | ₩29,196 | ₩28,782 | ₩29,002 | -0.66% | 2.3천 |
| 2026.10.02 | ₩29,356 | ₩29,396 | ₩28,449 | ₩28,471 | -3.01% | 5.1천 |
| 2026.10.01 | ₩28,355 | ₩28,834 | ₩28,342 | ₩28,641 | +1.01% | 2.5천 |
| 2026.09.30 | ₩28,689 | ₩28,689 | ₩28,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,279 |
| -1.43% |
| 5.7천 |
| 2026.09.29 | ₩28,635 | ₩28,635 | ₩28,175 | ₩28,351 | -0.99% | 800 |
|---|
| 2026.09.28 | ₩28,435 | ₩28,489 | ₩28,022 | ₩28,268 | -0.59% | 9천 |
|---|
| 2026.09.25 | ₩28,615 | ₩28,662 | ₩28,569 | ₩28,571 | -0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩28,355 | ₩28,705 | ₩28,355 | ₩28,618 | +0.93% | 6천 |
|---|
| 2026.09.23 | ₩28,569 | ₩28,609 | ₩28,302 | ₩28,527 | -0.14% | 6천 |
|---|
| 2026.09.22 | ₩28,969 | ₩29,343 | ₩28,969 | ₩29,222 | +0.88% | 6.9천 |
|---|
| 2026.09.21 | ₩28,529 | ₩29,189 | ₩28,529 | ₩29,189 | +2.32% | 5.8천 |
|---|
| 2026.09.18 | ₩27,021 | ₩27,501 | ₩26,981 | ₩27,488 | +1.73% | 1.2만 |
|---|
| 2026.09.17 | ₩25,753 | ₩25,843 | ₩25,646 | ₩25,760 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩25,420 | ₩25,508 | ₩25,246 | ₩25,508 | +0.35% | 1.2만 |
|---|
| 2026.09.15 | ₩26,140 | ₩26,140 | ₩25,219 | ₩25,562 | -2.21% | 5천 |
|---|
| 2026.09.14 | ₩26,394 | ₩26,754 | ₩26,394 | ₩26,754 | +1.37% | 3.7천 |
|---|
| 2026.09.11 | ₩26,954 | ₩26,954 | ₩26,060 | ₩26,191 | -2.83% | 3천 |
|---|
| 2026.09.10 | ₩26,007 | ₩26,007 | ₩25,927 | ₩25,988 | -0.07% | 4.5천 |
|---|
| 2026.09.09 | ₩26,634 | ₩26,634 | ₩26,367 | ₩26,367 | -1.00% | 3.6천 |
|---|
| 2026.09.08 | ₩26,487 | ₩26,514 | ₩26,274 | ₩26,468 | -0.07% | 3.6천 |
|---|
| 2026.09.04 | ₩26,741 | ₩26,774 | ₩26,540 | ₩26,754 | +0.05% | 5.6천 |
|---|
| 2026.09.03 | ₩26,340 | ₩27,478 | ₩26,340 | ₩27,478 | +4.32% | 1.3만 |
|---|
| 2026.09.02 | ₩25,700 | ₩25,980 | ₩25,700 | ₩25,867 | +0.65% | 3.1천 |
|---|
| 2026.09.01 | ₩26,287 | ₩26,300 | ₩25,686 | ₩25,924 | -1.38% | 5.2천 |
|---|
| 2026.08.31 | ₩27,061 | ₩27,061 | ₩26,060 | ₩26,534 | -1.95% | 5.8천 |
|---|
| 2026.08.28 | ₩26,634 | ₩26,727 | ₩26,073 | ₩26,124 | -1.91% | 5.3천 |
|---|
| 2026.08.27 | ₩26,887 | ₩27,234 | ₩26,754 | ₩27,007 | +0.45% | 5.3천 |
|---|
| 2026.08.26 | ₩26,327 | ₩26,374 | ₩26,153 | ₩26,374 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩26,540 | ₩26,727 | ₩26,474 | ₩26,622 | +0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩26,821 | ₩26,954 | ₩26,300 | ₩26,530 | -1.08% | 2.2만 |
|---|
| 2026.08.21 | ₩25,887 | ₩26,073 | ₩25,766 | ₩25,863 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩24,125 | ₩24,579 | ₩23,952 | ₩24,407 | +1.17% | 1.8만 |
|---|
| 2026.08.19 | ₩21,542 | ₩23,044 | ₩21,542 | ₩22,778 | +5.74% | 3.9천 |
|---|
| 2026.08.18 | ₩21,155 | ₩21,490 | ₩21,155 | ₩21,374 | +1.03% | 6.2천 |
|---|
| 2026.08.17 | ₩20,976 | ₩21,303 | ₩20,949 | ₩21,263 | +1.37% | 4.2천 |
|---|
| 2026.08.14 | ₩20,923 | ₩20,923 | ₩20,776 | ₩20,863 | -0.29% | 2.6천 |
|---|
| 2026.08.13 | ₩21,122 | ₩21,190 | ₩20,963 | ₩21,012 | -0.52% | 3.2천 |
|---|
| 2026.08.12 | ₩21,059 | ₩21,070 | ₩20,976 | ₩20,976 | -0.39% | 5.7천 |
|---|
| 2026.08.11 | ₩21,203 | ₩21,216 | ₩20,949 | ₩21,030 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩21,537 | ₩21,537 | ₩21,150 | ₩21,150 | -1.80% | 3.8천 |
|---|
| 2026.08.07 | ₩21,430 | ₩21,498 | ₩21,416 | ₩21,498 | +0.32% | 800 |
|---|
| 2026.08.06 | ₩21,410 | ₩21,470 | ₩21,350 | ₩21,350 | -0.28% | 5.6천 |
|---|
| 2026.08.05 | ₩21,310 | ₩21,515 | ₩21,230 | ₩21,515 | +0.96% | 6.6천 |
|---|
| 2026.08.04 | ₩21,176 | ₩21,318 | ₩21,176 | ₩21,318 | +0.67% | 3천 |
|---|
| 2026.08.03 | ₩20,869 | ₩21,216 | ₩20,869 | ₩21,208 | +1.62% | 5.9천 |
|---|
| 2026.07.31 | ₩21,256 | ₩21,256 | ₩20,921 | ₩20,921 | -1.58% | 1.7천 |
|---|
| 2026.07.30 | ₩21,737 | ₩21,737 | ₩21,470 | ₩21,483 | -1.17% | 2.4만 |
|---|
| 2026.07.29 | ₩21,296 | ₩21,336 | ₩21,106 | ₩21,106 | -0.90% | 4천 |
|---|
| 2026.07.28 | ₩21,210 | ₩21,224 | ₩21,083 | ₩21,224 | +0.07% | 800 |
|---|
| 2026.07.27 | ₩21,710 | ₩21,817 | ₩21,457 | ₩21,577 | -0.61% | 1천 |
|---|
| 2026.07.24 | ₩21,334 | ₩21,334 | ₩21,150 | ₩21,248 | -0.40% | 5.8천 |
|---|
| 2026.07.23 | ₩21,494 | ₩21,510 | ₩21,310 | ₩21,451 | -0.20% | 4.8천 |
|---|
| 2026.07.22 | ₩21,803 | ₩22,044 | ₩21,803 | ₩21,904 | +0.46% | 3천 |
|---|
| 2026.07.21 | ₩22,164 | ₩22,164 | ₩21,964 | ₩22,086 | -0.35% | 7.5천 |
|---|
| 2026.07.20 | ₩21,376 | ₩21,810 | ₩21,376 | ₩21,657 | +1.31% | 2.1만 |
|---|
| 2026.07.17 | ₩20,803 | ₩21,323 | ₩20,749 | ₩21,323 | +2.50% | 3천 |
|---|
| 2026.07.16 | ₩21,323 | ₩21,463 | ₩21,270 | ₩21,376 | +0.25% | 2.7만 |
|---|
| 2026.07.15 | ₩21,767 | ₩21,817 | ₩21,590 | ₩21,623 | -0.66% | 7.6천 |
|---|
| 2026.07.14 | ₩21,283 | ₩21,550 | ₩21,243 | ₩21,475 | +0.90% | 1.6만 |
|---|
| 2026.07.13 | ₩20,696 | ₩20,763 | ₩20,482 | ₩20,663 | -0.16% | 3.2만 |
|---|
| 2026.07.10 | ₩21,403 | ₩21,416 | ₩21,136 | ₩21,192 | -0.99% | 1.2만 |
|---|
| 2026.07.09 | ₩20,696 | ₩20,927 | ₩20,696 | ₩20,927 | +1.12% | 3.9천 |
|---|
| 2026.07.08 | ₩20,562 | ₩20,648 | ₩20,456 | ₩20,627 | +0.31% | 8.7천 |
|---|
| 2026.07.07 | ₩21,203 | ₩21,216 | ₩20,956 | ₩21,199 | -0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩20,442 | ₩21,335 | ₩20,442 | ₩21,244 | +3.92% | 6.7천 |
|---|
| 2026.07.02 | ₩20,522 | ₩20,603 | ₩20,402 | ₩20,482 | -0.20% | 1.1만 |
|---|
| 2026.07.01 | ₩19,634 | ₩19,882 | ₩19,634 | ₩19,882 | +1.26% | 1.6천 |
|---|
| 2026.06.30 | ₩19,508 | ₩19,520 | ₩19,215 | ₩19,432 | -0.39% | 2.2만 |
|---|
| 2026.06.29 | ₩19,628 | ₩20,027 | ₩19,495 | ₩19,966 | +1.72% | 1만 |
|---|
| 2026.06.26 | ₩19,268 | ₩19,829 | ₩19,268 | ₩19,749 | +2.49% | 6.6천 |
|---|
| 2026.06.25 | ₩20,069 | ₩20,069 | ₩19,302 | ₩19,495 | -2.86% | 6.8천 |
|---|
| 2026.06.24 | ₩20,137 | ₩20,196 | ₩19,535 | ₩19,642 | -2.46% | 2.8만 |
|---|
| 2026.06.23 | ₩20,362 | ₩20,629 | ₩20,362 | ₩20,516 | +0.75% | 3.6천 |
|---|
| 2026.06.22 | ₩21,537 | ₩21,537 | ₩21,236 | ₩21,236 | -1.39% | 6.2천 |
|---|
| 2026.06.18 | ₩21,196 | ₩21,196 | ₩20,603 | ₩20,805 | -1.84% | 2.2천 |
|---|
| 2026.06.17 | ₩21,550 | ₩21,843 | ₩21,216 | ₩21,230 | -1.49% | 3.4천 |
|---|
| 2026.06.16 | ₩21,843 | ₩21,908 | ₩21,735 | ₩21,735 | -0.49% | 2.1천 |
|---|
| 2026.06.15 | ₩22,097 | ₩22,324 | ₩22,084 | ₩22,128 | +0.14% | 9천 |
|---|
| 2026.06.12 | ₩20,963 | ₩20,963 | ₩20,869 | ₩20,899 | -0.31% | 3.2천 |
|---|
| 2026.06.11 | ₩20,683 | ₩20,921 | ₩20,469 | ₩20,920 | +1.15% | 4.6천 |
|---|
| 2026.06.10 | ₩20,349 | ₩20,536 | ₩20,296 | ₩20,330 | -0.09% | 4만 |
|---|
| 2026.06.09 | ₩20,536 | ₩20,629 | ₩20,149 | ₩20,464 | -0.35% | 1.3만 |
|---|
| 2026.06.08 | ₩20,876 | ₩21,163 | ₩20,843 | ₩20,935 | +0.28% | 1.7만 |
|---|
| 2026.06.05 | ₩20,469 | ₩20,549 | ₩19,438 | ₩19,811 | -3.21% | 23.4만 |
|---|
| 2026.06.04 | ₩21,070 | ₩21,376 | ₩20,949 | ₩21,116 | +0.22% | 2.3만 |
|---|
| 2026.06.03 | ₩22,270 | ₩22,331 | ₩21,690 | ₩21,690 | -2.61% | 6.2천 |
|---|
| 2026.06.02 | ₩23,044 | ₩23,271 | ₩22,164 | ₩22,368 | -2.94% | 1.1만 |
|---|
| 2026.06.01 | ₩23,885 | ₩24,379 | ₩23,672 | ₩23,777 | -0.45% | 7.8천 |
|---|
| 2026.05.29 | ₩24,139 | ₩24,471 | ₩24,052 | ₩24,392 | +1.05% | 1.8천 |
|---|
| 2026.05.28 | ₩24,072 | ₩24,379 | ₩23,992 | ₩24,365 | +1.22% | 1.7만 |
|---|
| 2026.05.27 | ₩24,913 | ₩25,046 | ₩24,646 | ₩24,772 | -0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩25,327 | ₩25,606 | ₩24,939 | ₩25,066 | -1.03% | 5.2천 |
|---|
| 2026.05.22 | ₩25,553 | ₩25,553 | ₩25,039 | ₩25,086 | -1.83% | 9.8천 |
|---|
| 2026.05.21 | ₩25,460 | ₩25,733 | ₩25,433 | ₩25,716 | +1.01% | 2.5만 |
|---|
| 2026.05.20 | ₩25,406 | ₩25,668 | ₩25,406 | ₩25,668 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩25,326 | ₩25,490 | ₩25,323 | ₩25,357 | +0.12% | 2.3천 |
|---|
| 2026.05.18 | ₩25,526 | ₩25,526 | ₩25,219 | ₩25,453 | -0.29% | 6.3천 |
|---|
| 2026.05.15 | ₩26,527 | ₩26,527 | ₩26,133 | ₩26,292 | -0.89% | 1.6만 |
|---|
| 2026.05.14 | ₩26,540 | ₩27,294 | ₩26,474 | ₩27,136 | +2.24% | 5.7천 |
|---|
| 2026.05.13 | ₩26,607 | ₩26,607 | ₩26,207 | ₩26,456 | -0.57% | 1.2만 |
|---|
| 2026.05.12 | ₩26,927 | ₩26,927 | ₩26,663 | ₩26,858 | -0.26% | 1.3만 |
|---|
| 2026.05.11 | ₩26,989 | ₩27,341 | ₩26,901 | ₩27,341 | +1.31% | 8.9천 |
|---|
| 2026.05.08 | ₩26,354 | ₩26,781 | ₩26,354 | ₩26,659 | +1.16% | 4.3천 |
|---|
| 2026.05.07 | ₩26,701 | ₩26,741 | ₩26,527 | ₩26,592 | -0.40% | 9.2천 |
|---|
| 2026.05.06 | ₩27,341 | ₩27,341 | ₩26,994 | ₩27,074 | -0.98% | 7.6천 |
|---|
| 2026.05.05 | ₩27,140 | ₩27,140 | ₩26,941 | ₩27,093 | -0.17% | 4.2천 |
|---|
| 2026.05.04 | ₩26,287 | ₩26,701 | ₩26,274 | ₩26,628 | +1.30% | 4.2천 |
|---|
| 2026.05.01 | ₩26,354 | ₩26,354 | ₩26,048 | ₩26,141 | -0.81% | 2.6천 |
|---|
| 2026.04.30 | ₩25,393 | ₩25,513 | ₩25,393 | ₩25,494 | +0.40% | 1.2천 |
|---|
| 2026.04.29 | ₩25,700 | ₩25,700 | ₩25,133 | ₩25,165 | -2.08% | 3천 |
|---|
| 2026.04.28 | ₩25,540 | ₩25,553 | ₩25,314 | ₩25,553 | +0.05% | 5.9천 |
|---|
| 2026.04.27 | ₩26,020 | ₩26,033 | ₩25,553 | ₩25,649 | -1.43% | 1.4만 |
|---|
| 2026.04.24 | ₩26,125 | ₩26,125 | ₩25,953 | ₩26,060 | -0.25% | 9.5천 |
|---|
| 2026.04.23 | ₩25,860 | ₩26,246 | ₩25,860 | ₩25,999 | +0.54% | 2.7천 |
|---|
| 2026.04.22 | ₩26,547 | ₩26,620 | ₩26,367 | ₩26,454 | -0.35% | 3.8천 |
|---|
| 2026.04.21 | ₩25,593 | ₩25,593 | ₩25,226 | ₩25,226 | -1.43% | 4.9천 |
|---|
| 2026.04.20 | ₩25,513 | ₩25,740 | ₩25,513 | ₩25,658 | +0.57% | 5.9천 |
|---|
| 2026.04.17 | ₩25,967 | ₩26,351 | ₩25,861 | ₩26,205 | +0.92% | 6.2천 |
|---|
| 2026.04.16 | ₩25,339 | ₩25,538 | ₩25,113 | ₩25,538 | +0.78% | 3.4천 |
|---|
| 2026.04.15 | ₩25,166 | ₩25,361 | ₩24,993 | ₩25,361 | +0.77% | 1.2천 |
|---|
| 2026.04.14 | ₩25,298 | ₩25,580 | ₩24,999 | ₩24,999 | -1.18% | 5.8천 |
|---|
| 2026.04.13 | ₩24,072 | ₩24,711 | ₩24,038 | ₩24,711 | +2.66% | 9.9천 |
|---|
| 2026.04.10 | ₩24,486 | ₩24,686 | ₩24,486 | ₩24,671 | +0.76% | 1.4천 |
|---|
| 2026.04.09 | ₩24,032 | ₩24,476 | ₩23,818 | ₩24,328 | +1.23% | 4.8천 |
|---|
| 2026.04.08 | ₩24,459 | ₩24,459 | ₩24,005 | ₩24,068 | -1.60% | 7.3천 |
|---|
| 2026.04.07 | ₩23,018 | ₩23,281 | ₩22,844 | ₩23,281 | +1.14% | 5.2천 |
|---|
| 2026.04.06 | ₩23,445 | ₩23,658 | ₩23,445 | ₩23,525 | +0.34% | 3.9천 |
|---|
| 2026.04.02 | ₩22,604 | ₩22,764 | ₩22,537 | ₩22,677 | +0.32% | 6.9천 |
|---|
| 2026.04.01 | ₩23,245 | ₩23,378 | ₩23,124 | ₩23,164 | -0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩22,870 | ₩23,071 | ₩22,545 | ₩22,983 | +0.50% | 2.8천 |
|---|
| 2026.03.30 | ₩23,004 | ₩23,004 | ₩22,431 | ₩22,507 | -2.16% | 7.7천 |
|---|
| 2026.03.27 | ₩22,631 | ₩22,631 | ₩22,204 | ₩22,377 | -1.12% | 2.2만 |
|---|
| 2026.03.26 | ₩23,538 | ₩23,605 | ₩23,044 | ₩23,143 | -1.68% | 8.1천 |
|---|
| 2026.03.25 | ₩24,392 | ₩24,392 | ₩24,012 | ₩24,045 | -1.42% | 3.4천 |
|---|
| 2026.03.24 | ₩23,992 | ₩23,992 | ₩23,485 | ₩23,513 | -2.00% | 3.4천 |
|---|
| 2026.03.23 | ₩24,085 | ₩24,319 | ₩23,898 | ₩23,997 | -0.37% | 8.1천 |
|---|
| 2026.03.20 | ₩24,005 | ₩24,005 | ₩23,632 | ₩23,858 | -0.61% | 3.1천 |
|---|
| 2026.03.19 | ₩23,818 | ₩23,912 | ₩23,431 | ₩23,818 | 0.00% | 7.5천 |
|---|
| 2026.03.18 | ₩24,712 | ₩24,712 | ₩24,165 | ₩24,171 | -2.19% | 4.8천 |
|---|
| 2026.03.17 | ₩25,086 | ₩25,493 | ₩25,086 | ₩25,446 | +1.44% | 4.6천 |
|---|
| 2026.03.16 | ₩25,126 | ₩25,366 | ₩24,926 | ₩25,326 | +0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩24,792 | ₩25,086 | ₩23,952 | ₩23,978 | -3.28% | 8천 |
|---|
| 2026.03.12 | ₩23,632 | ₩23,778 | ₩23,431 | ₩23,778 | +0.62% | 1.6만 |
|---|
| 2026.03.11 | ₩23,698 | ₩24,005 | ₩23,538 | ₩23,872 | +0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,818 | ₩24,152 | ₩23,311 | ₩23,632 | -0.78% | 1.6만 |
|---|
| 2026.03.09 | ₩23,138 | ₩23,391 | ₩23,018 | ₩23,285 | +0.63% | 1.6만 |
|---|
| 2026.03.06 | ₩23,325 | ₩23,325 | ₩22,858 | ₩22,951 | -1.60% | 4.5천 |
|---|
| 2026.03.05 | ₩24,526 | ₩24,526 | ₩23,858 | ₩24,112 | -1.69% | 9.2천 |
|---|
| 2026.03.04 | ₩24,232 | ₩24,979 | ₩24,105 | ₩24,672 | +1.82% | 3.2만 |
|---|
| 2026.03.03 | ₩22,564 | ₩23,178 | ₩22,497 | ₩23,004 | +1.95% | 13.7만 |
|---|
| 2026.03.02 | ₩22,110 | ₩23,537 | ₩22,110 | ₩23,418 | +5.91% | 1.4만 |
|---|
| 2026.02.27 | ₩22,631 | ₩23,298 | ₩22,116 | ₩22,177 | -2.00% | 2.5만 |
|---|
| 2026.02.26 | ₩23,338 | ₩23,338 | ₩22,687 | ₩22,911 | -1.83% | 1.5만 |
|---|
| 2026.02.25 | ₩22,644 | ₩23,745 | ₩22,644 | ₩23,551 | +4.01% | 9.8천 |
|---|
| 2026.02.24 | ₩21,323 | ₩22,044 | ₩21,239 | ₩21,763 | +2.07% | 12.1만 |
|---|
| 2026.02.23 | ₩22,417 | ₩22,417 | ₩21,617 | ₩21,817 | -2.68% | 1.3만 |
|---|
| 2026.02.20 | ₩22,724 | ₩22,964 | ₩22,724 | ₩22,911 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩22,270 | ₩22,778 | ₩22,270 | ₩22,692 | +1.89% | 7.8천 |
|---|
| 2026.02.18 | ₩22,751 | ₩22,851 | ₩22,297 | ₩22,497 | -1.11% | 1.1만 |
|---|
| 2026.02.17 | ₩23,031 | ₩23,176 | ₩22,551 | ₩23,043 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩22,778 | ₩23,445 | ₩22,564 | ₩23,271 | +2.17% | 1.2만 |
|---|
| 2026.02.12 | ₩22,884 | ₩22,991 | ₩22,030 | ₩22,097 | -3.44% | 1.3만 |
|---|
| 2026.02.11 | ₩22,978 | ₩22,978 | ₩22,177 | ₩22,764 | -0.93% | 1만 |
|---|
| 2026.02.10 | ₩23,391 | ₩23,603 | ₩23,018 | ₩23,138 | -1.08% | 3천 |
|---|
| 2026.02.09 | ₩23,311 | ₩24,112 | ₩23,218 | ₩23,960 | +2.78% | 9.4천 |
|---|
| 2026.02.06 | ₩22,737 | ₩24,018 | ₩22,737 | ₩23,658 | +4.05% | 1.1만 |
|---|
| 2026.02.05 | ₩23,698 | ₩23,925 | ₩21,283 | ₩21,336 | -9.97% | 6.3만 |
|---|
| 2026.02.04 | ₩25,473 | ₩25,473 | ₩24,018 | ₩24,899 | -2.25% | 8.8천 |
|---|
| 2026.02.03 | ₩26,607 | ₩26,607 | ₩24,953 | ₩26,047 | -2.11% | 1만 |
|---|
| 2026.02.02 | ₩26,487 | ₩26,967 | ₩26,470 | ₩26,470 | -0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩28,649 | ₩28,956 | ₩28,222 | ₩28,715 | +0.23% | 8.3천 |
|---|
| 2026.01.29 | ₩30,343 | ₩30,343 | ₩28,861 | ₩29,056 | -4.24% | 2만 |
|---|
| 2026.01.28 | ₩31,104 | ₩31,104 | ₩30,893 | ₩30,893 | -0.68% | 2.4천 |
|---|
| 2026.01.27 | ₩30,355 | ₩31,051 | ₩30,263 | ₩31,051 | +2.29% | 6.8천 |
|---|
| 2026.01.26 | ₩30,343 | ₩30,343 | ₩30,273 | ₩30,273 | -0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩30,610 | ₩31,064 | ₩30,610 | ₩30,837 | +0.74% | 8.5천 |
|---|
| 2026.01.22 | ₩30,917 | ₩31,045 | ₩30,704 | ₩30,930 | +0.04% | 8.5천 |
|---|
| 2026.01.21 | ₩31,317 | ₩31,384 | ₩30,303 | ₩31,309 | -0.03% | 5.3천 |
|---|
| 2026.01.20 | ₩31,438 | ₩31,718 | ₩30,917 | ₩31,037 | -1.27% | 1.3만 |
|---|
| 2026.01.16 | ₩33,292 | ₩33,332 | ₩32,975 | ₩33,272 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,933 | ₩33,933 | ₩33,266 | ₩33,266 | -1.97% | 9.2천 |
|---|
| 2026.01.14 | ₩33,520 | ₩34,200 | ₩33,520 | ₩34,146 | +1.87% | 4.7천 |
|---|
| 2026.01.13 | ₩32,158 | ₩33,119 | ₩32,158 | ₩32,972 | +2.53% | 7천 |
|---|
| 2026.01.12 | ₩31,878 | ₩32,275 | ₩31,638 | ₩31,851 | -0.08% | 4.4천 |
|---|
| 2026.01.09 | ₩31,638 | ₩32,465 | ₩31,518 | ₩31,595 | -0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩31,504 | ₩32,022 | ₩31,364 | ₩31,771 | +0.85% | 4.1천 |
|---|
| 2026.01.07 | ₩31,931 | ₩32,199 | ₩31,931 | ₩32,014 | +0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩33,386 | ₩33,386 | ₩32,398 | ₩32,688 | -2.09% | 3.5천 |
|---|
| 2026.01.05 | ₩32,345 | ₩33,264 | ₩32,345 | ₩33,164 | +2.53% | 1만 |
|---|
| 2026.01.02 | ₩31,024 | ₩31,611 | ₩30,977 | ₩31,361 | +1.09% | 5.5천 |
|---|
| 2025.12.31 | ₩30,556 | ₩30,556 | ₩30,215 | ₩30,215 | -1.11% | 2.2천 |
|---|
| 2025.12.30 | ₩30,517 | ₩30,824 | ₩30,415 | ₩30,415 | -0.33% | 1.8만 |
|---|
| 2025.12.29 | ₩30,389 | ₩30,437 | ₩30,130 | ₩30,130 | -0.85% | 1.6만 |
|---|
| 2025.12.26 | ₩30,586 | ₩30,586 | ₩29,836 | ₩30,286 | -0.98% | 6천 |
|---|
| 2025.12.24 | ₩29,996 | ₩30,357 | ₩29,996 | ₩30,227 | +0.77% | 1.2만 |
|---|
| 2025.12.23 | ₩30,357 | ₩30,557 | ₩30,183 | ₩30,462 | +0.35% | 3.4천 |
|---|
| 2025.12.22 | ₩31,384 | ₩31,409 | ₩30,602 | ₩30,665 | -2.29% | 6.5천 |
|---|
| 2025.12.19 | ₩30,677 | ₩30,677 | ₩30,190 | ₩30,620 | -0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩30,543 | ₩30,892 | ₩29,056 | ₩29,336 | -3.95% | 1.7만 |
|---|
| 2025.12.17 | ₩31,331 | ₩31,331 | ₩29,583 | ₩29,755 | -5.03% | 7.7천 |
|---|
| 2025.12.16 | ₩30,303 | ₩30,704 | ₩30,198 | ₩30,550 | +0.81% | 1만 |
|---|
| 2025.12.15 | ₩31,478 | ₩31,478 | ₩29,609 | ₩29,987 | -4.74% | 4만 |
|---|
| 2025.12.12 | ₩32,665 | ₩32,665 | ₩31,291 | ₩31,559 | -3.39% | 2.3만 |
|---|
| 2025.12.11 | ₩31,771 | ₩32,308 | ₩31,357 | ₩32,308 | +1.69% | 1.7만 |
|---|
| 2025.12.10 | ₩32,488 | ₩33,388 | ₩32,438 | ₩32,788 | +0.92% | 1.4만 |
|---|
| 2025.12.09 | ₩31,784 | ₩33,546 | ₩31,784 | ₩32,865 | +3.40% | 6.1천 |
|---|
| 2025.12.08 | ₩32,385 | ₩32,385 | ₩31,618 | ₩31,917 | -1.45% | 2만 |
|---|
| 2025.12.05 | ₩32,051 | ₩32,211 | ₩31,160 | ₩31,344 | -2.21% | 1.1만 |
|---|
| 2025.12.04 | ₩32,745 | ₩32,839 | ₩32,025 | ₩32,470 | -0.84% | 3.2만 |
|---|
| 2025.12.03 | ₩32,492 | ₩33,319 | ₩32,278 | ₩32,719 | +0.70% | 4.1만 |
|---|
| 2025.12.02 | ₩30,970 | ₩32,265 | ₩30,717 | ₩31,571 | +1.94% | 1.2만 |
|---|
| 2025.12.01 | ₩30,020 | ₩30,036 | ₩29,343 | ₩29,739 | -0.94% | 5.5천 |
|---|
| 2025.11.28 | ₩32,304 | ₩32,305 | ₩31,551 | ₩31,744 | -1.73% | 5.7천 |
|---|
| 2025.11.26 | ₩30,542 | ₩31,610 | ₩30,542 | ₩31,456 | +2.99% | 6.2천 |
|---|
| 2025.11.25 | ₩30,610 | ₩30,610 | ₩30,170 | ₩30,584 | -0.09% | 2.2천 |
|---|
| 2025.11.24 | ₩30,130 | ₩31,204 | ₩30,130 | ₩31,204 | +3.57% | 7.6천 |
|---|
| 2025.11.21 | ₩29,276 | ₩29,783 | ₩28,702 | ₩29,395 | +0.41% | 1.8만 |
|---|
| 2025.11.20 | ₩31,584 | ₩31,598 | ₩30,050 | ₩30,163 | -4.50% | 5.8천 |
|---|
| 2025.11.19 | ₩31,998 | ₩32,344 | ₩30,988 | ₩31,239 | -2.37% | 4.1천 |
|---|
| 2025.11.18 | ₩32,185 | ₩32,907 | ₩31,958 | ₩32,500 | +0.98% | 2.8만 |
|---|
| 2025.11.17 | ₩32,832 | ₩32,984 | ₩31,411 | ₩32,042 | -2.41% | 5.9만 |
|---|
| 2025.11.14 | ₩33,279 | ₩33,865 | ₩32,932 | ₩32,932 | -1.04% | 2.2만 |
|---|
| 2025.11.13 | ₩35,934 | ₩35,934 | ₩34,138 | ₩34,138 | -5.00% | 2.8천 |
|---|
| 2025.11.12 | ₩36,615 | ₩36,615 | ₩35,414 | ₩35,587 | -2.81% | 1.1천 |
|---|
| 2025.11.11 | ₩37,002 | ₩37,002 | ₩36,002 | ₩36,002 | -2.70% | 2.2천 |
|---|
| 2025.11.10 | ₩36,975 | ₩37,127 | ₩36,975 | ₩37,127 | +0.41% | 400 |
|---|
| 2025.11.07 | ₩34,880 | ₩36,313 | ₩34,773 | ₩36,313 | +4.11% | 3.7천 |
|---|
| 2025.11.06 | ₩35,661 | ₩35,813 | ₩35,207 | ₩35,207 | -1.27% | 1.6천 |
|---|
| 2025.11.05 | ₩35,908 | ₩36,493 | ₩35,908 | ₩36,331 | +1.18% | 7.8천 |
|---|
| 2025.11.04 | ₩36,121 | ₩36,802 | ₩34,693 | ₩34,968 | -3.19% | 1.7만 |
|---|
| 2025.11.03 | ₩37,805 | ₩37,805 | ₩36,855 | ₩37,302 | -1.33% | 1.7천 |
|---|
| 2025.10.31 | ₩38,883 | ₩39,083 | ₩38,523 | ₩38,819 | -0.16% | 3.1천 |
|---|
| 2025.10.30 | ₩37,963 | ₩38,131 | ₩37,538 | ₩37,538 | -1.12% | 1.7천 |
|---|
| 2025.10.29 | ₩40,124 | ₩40,124 | ₩39,197 | ₩39,217 | -2.26% | 3.4천 |
|---|
| 2025.10.28 | ₩40,831 | ₩40,970 | ₩40,198 | ₩40,198 | -1.55% | 5.8천 |
|---|
| 2025.10.27 | ₩40,845 | ₩40,992 | ₩40,698 | ₩40,952 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩39,057 | ₩39,213 | ₩38,857 | ₩39,133 | +0.19% | 1천 |
|---|
| 2025.10.23 | ₩38,563 | ₩39,030 | ₩38,456 | ₩38,917 | +0.92% | 3.7만 |
|---|
| 2025.10.22 | ₩38,243 | ₩38,483 | ₩38,073 | ₩38,100 | -0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩38,870 | ₩40,311 | ₩38,296 | ₩39,497 | +1.61% | 6.2천 |
|---|
| 2025.10.20 | ₩39,177 | ₩39,636 | ₩38,959 | ₩39,322 | +0.37% | 5.4천 |
|---|
| 2025.10.17 | ₩37,482 | ₩38,003 | ₩37,109 | ₩37,789 | +0.82% | 5.5천 |
|---|
| 2025.10.16 | ₩39,831 | ₩39,831 | ₩38,124 | ₩38,324 | -3.78% | 5.2천 |
|---|
| 2025.10.15 | ₩39,737 | ₩39,924 | ₩39,089 | ₩39,394 | -0.86% | 4천 |
|---|
| 2025.10.14 | ₩39,564 | ₩40,298 | ₩39,177 | ₩40,031 | +1.18% | 1.4만 |
|---|
| 2025.10.13 | ₩40,671 | ₩41,392 | ₩40,444 | ₩41,225 | +1.36% | 8.5천 |
|---|
| 2025.10.10 | ₩43,086 | ₩43,086 | ₩40,992 | ₩41,021 | -4.79% | 7.1천 |
|---|