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 | ₩27,772 | ₩27,772 | ₩27,511 | ₩27,511 | -0.94% | 9천 |
| 2026.10.08 | ₩27,571 | ₩27,678 | ₩27,078 | ₩27,678 | +0.39% | 4.1만 |
| 2026.10.07 | ₩28,119 | ₩28,119 | ₩27,885 | ₩28,028 | -0.32% | 7천 |
| 2026.10.06 | ₩28,999 | ₩28,999 | ₩28,913 | ₩28,954 | -0.16% | 1.3천 |
| 2026.10.05 | ₩29,200 | ₩29,200 | ₩28,786 | ₩29,006 | -0.66% | 2.3천 |
| 2026.10.02 | ₩29,360 | ₩29,400 | ₩28,452 | ₩28,475 | -3.01% | 5.1천 |
| 2026.10.01 | ₩28,359 | ₩28,838 | ₩28,345 | ₩28,644 | +1.01% | 2.5천 |
| 2026.09.30 | ₩28,692 | ₩28,692 | ₩28,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,283 |
| -1.43% |
| 5.7천 |
| 2026.09.29 | ₩28,639 | ₩28,639 | ₩28,179 | ₩28,355 | -0.99% | 800 |
|---|
| 2026.09.28 | ₩28,439 | ₩28,492 | ₩28,025 | ₩28,272 | -0.59% | 9천 |
|---|
| 2026.09.25 | ₩28,619 | ₩28,666 | ₩28,572 | ₩28,575 | -0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩28,359 | ₩28,708 | ₩28,359 | ₩28,622 | +0.93% | 6천 |
|---|
| 2026.09.23 | ₩28,572 | ₩28,612 | ₩28,305 | ₩28,531 | -0.14% | 6천 |
|---|
| 2026.09.22 | ₩28,973 | ₩29,346 | ₩28,973 | ₩29,226 | +0.88% | 6.9천 |
|---|
| 2026.09.21 | ₩28,532 | ₩29,193 | ₩28,532 | ₩29,193 | +2.32% | 5.8천 |
|---|
| 2026.09.18 | ₩27,024 | ₩27,505 | ₩26,984 | ₩27,491 | +1.73% | 1.2만 |
|---|
| 2026.09.17 | ₩25,756 | ₩25,846 | ₩25,650 | ₩25,763 | +0.03% | 2천 |
|---|
| 2026.09.16 | ₩25,423 | ₩25,511 | ₩25,249 | ₩25,511 | +0.35% | 1.2만 |
|---|
| 2026.09.15 | ₩26,143 | ₩26,143 | ₩25,223 | ₩25,566 | -2.21% | 5천 |
|---|
| 2026.09.14 | ₩26,397 | ₩26,757 | ₩26,397 | ₩26,757 | +1.37% | 3.7천 |
|---|
| 2026.09.11 | ₩26,958 | ₩26,958 | ₩26,063 | ₩26,194 | -2.83% | 3천 |
|---|
| 2026.09.10 | ₩26,010 | ₩26,010 | ₩25,930 | ₩25,991 | -0.07% | 4.5천 |
|---|
| 2026.09.09 | ₩26,637 | ₩26,637 | ₩26,370 | ₩26,370 | -1.00% | 3.6천 |
|---|
| 2026.09.08 | ₩26,490 | ₩26,517 | ₩26,277 | ₩26,472 | -0.07% | 3.6천 |
|---|
| 2026.09.04 | ₩26,744 | ₩26,777 | ₩26,544 | ₩26,757 | +0.05% | 5.6천 |
|---|
| 2026.09.03 | ₩26,344 | ₩27,482 | ₩26,344 | ₩27,482 | +4.32% | 1.3만 |
|---|
| 2026.09.02 | ₩25,703 | ₩25,983 | ₩25,703 | ₩25,870 | +0.65% | 3.1천 |
|---|
| 2026.09.01 | ₩26,290 | ₩26,304 | ₩25,690 | ₩25,927 | -1.38% | 5.2천 |
|---|
| 2026.08.31 | ₩27,064 | ₩27,064 | ₩26,063 | ₩26,537 | -1.95% | 5.8천 |
|---|
| 2026.08.28 | ₩26,637 | ₩26,731 | ₩26,077 | ₩26,127 | -1.91% | 5.3천 |
|---|
| 2026.08.27 | ₩26,891 | ₩27,238 | ₩26,757 | ₩27,011 | +0.45% | 5.3천 |
|---|
| 2026.08.26 | ₩26,330 | ₩26,377 | ₩26,157 | ₩26,377 | +0.18% | 1.9천 |
|---|
| 2026.08.25 | ₩26,544 | ₩26,731 | ₩26,477 | ₩26,625 | +0.31% | 1.1만 |
|---|
| 2026.08.24 | ₩26,824 | ₩26,958 | ₩26,304 | ₩26,533 | -1.08% | 2.2만 |
|---|
| 2026.08.21 | ₩25,890 | ₩26,077 | ₩25,770 | ₩25,866 | -0.09% | 2.1만 |
|---|
| 2026.08.20 | ₩24,128 | ₩24,582 | ₩23,955 | ₩24,410 | +1.17% | 1.8만 |
|---|
| 2026.08.19 | ₩21,545 | ₩23,047 | ₩21,545 | ₩22,780 | +5.74% | 3.9천 |
|---|
| 2026.08.18 | ₩21,158 | ₩21,493 | ₩21,158 | ₩21,377 | +1.03% | 6.2천 |
|---|
| 2026.08.17 | ₩20,979 | ₩21,306 | ₩20,952 | ₩21,266 | +1.37% | 4.2천 |
|---|
| 2026.08.14 | ₩20,925 | ₩20,925 | ₩20,779 | ₩20,865 | -0.29% | 2.6천 |
|---|
| 2026.08.13 | ₩21,124 | ₩21,192 | ₩20,965 | ₩21,015 | -0.52% | 3.2천 |
|---|
| 2026.08.12 | ₩21,062 | ₩21,072 | ₩20,979 | ₩20,979 | -0.39% | 5.7천 |
|---|
| 2026.08.11 | ₩21,206 | ₩21,219 | ₩20,952 | ₩21,032 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩21,539 | ₩21,539 | ₩21,152 | ₩21,152 | -1.80% | 3.8천 |
|---|
| 2026.08.07 | ₩21,433 | ₩21,501 | ₩21,419 | ₩21,501 | +0.32% | 800 |
|---|
| 2026.08.06 | ₩21,413 | ₩21,473 | ₩21,352 | ₩21,352 | -0.28% | 5.6천 |
|---|
| 2026.08.05 | ₩21,312 | ₩21,518 | ₩21,232 | ₩21,518 | +0.96% | 6.6천 |
|---|
| 2026.08.04 | ₩21,179 | ₩21,320 | ₩21,179 | ₩21,320 | +0.67% | 3천 |
|---|
| 2026.08.03 | ₩20,872 | ₩21,219 | ₩20,872 | ₩21,211 | +1.62% | 5.9천 |
|---|
| 2026.07.31 | ₩21,259 | ₩21,259 | ₩20,924 | ₩20,924 | -1.58% | 1.7천 |
|---|
| 2026.07.30 | ₩21,739 | ₩21,739 | ₩21,473 | ₩21,486 | -1.17% | 2.4만 |
|---|
| 2026.07.29 | ₩21,299 | ₩21,339 | ₩21,108 | ₩21,108 | -0.90% | 4천 |
|---|
| 2026.07.28 | ₩21,212 | ₩21,227 | ₩21,086 | ₩21,227 | +0.07% | 800 |
|---|
| 2026.07.27 | ₩21,713 | ₩21,820 | ₩21,459 | ₩21,579 | -0.61% | 1천 |
|---|
| 2026.07.24 | ₩21,336 | ₩21,336 | ₩21,152 | ₩21,251 | -0.40% | 5.8천 |
|---|
| 2026.07.23 | ₩21,497 | ₩21,513 | ₩21,312 | ₩21,454 | -0.20% | 4.8천 |
|---|
| 2026.07.22 | ₩21,806 | ₩22,046 | ₩21,806 | ₩21,906 | +0.46% | 3천 |
|---|
| 2026.07.21 | ₩22,167 | ₩22,167 | ₩21,966 | ₩22,089 | -0.35% | 7.5천 |
|---|
| 2026.07.20 | ₩21,379 | ₩21,813 | ₩21,379 | ₩21,659 | +1.31% | 2.1만 |
|---|
| 2026.07.17 | ₩20,805 | ₩21,326 | ₩20,752 | ₩21,326 | +2.50% | 3천 |
|---|
| 2026.07.16 | ₩21,326 | ₩21,466 | ₩21,272 | ₩21,379 | +0.25% | 2.7만 |
|---|
| 2026.07.15 | ₩21,770 | ₩21,820 | ₩21,593 | ₩21,626 | -0.66% | 7.6천 |
|---|
| 2026.07.14 | ₩21,286 | ₩21,553 | ₩21,246 | ₩21,478 | +0.90% | 1.6만 |
|---|
| 2026.07.13 | ₩20,699 | ₩20,765 | ₩20,485 | ₩20,665 | -0.16% | 3.2만 |
|---|
| 2026.07.10 | ₩21,406 | ₩21,419 | ₩21,139 | ₩21,195 | -0.99% | 1.2만 |
|---|
| 2026.07.09 | ₩20,699 | ₩20,929 | ₩20,699 | ₩20,929 | +1.12% | 3.9천 |
|---|
| 2026.07.08 | ₩20,565 | ₩20,651 | ₩20,458 | ₩20,629 | +0.31% | 8.7천 |
|---|
| 2026.07.07 | ₩21,206 | ₩21,219 | ₩20,959 | ₩21,202 | -0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩20,445 | ₩21,338 | ₩20,445 | ₩21,247 | +3.92% | 6.7천 |
|---|
| 2026.07.02 | ₩20,525 | ₩20,605 | ₩20,405 | ₩20,485 | -0.20% | 1.1만 |
|---|
| 2026.07.01 | ₩19,636 | ₩19,884 | ₩19,636 | ₩19,884 | +1.26% | 1.6천 |
|---|
| 2026.06.30 | ₩19,511 | ₩19,523 | ₩19,217 | ₩19,435 | -0.39% | 2.2만 |
|---|
| 2026.06.29 | ₩19,631 | ₩20,030 | ₩19,497 | ₩19,969 | +1.72% | 1만 |
|---|
| 2026.06.26 | ₩19,271 | ₩19,831 | ₩19,271 | ₩19,751 | +2.49% | 6.6천 |
|---|
| 2026.06.25 | ₩20,071 | ₩20,071 | ₩19,304 | ₩19,497 | -2.86% | 6.8천 |
|---|
| 2026.06.24 | ₩20,139 | ₩20,198 | ₩19,538 | ₩19,644 | -2.46% | 2.8만 |
|---|
| 2026.06.23 | ₩20,365 | ₩20,632 | ₩20,365 | ₩20,518 | +0.75% | 3.6천 |
|---|
| 2026.06.22 | ₩21,539 | ₩21,539 | ₩21,239 | ₩21,239 | -1.39% | 6.2천 |
|---|
| 2026.06.18 | ₩21,199 | ₩21,199 | ₩20,605 | ₩20,808 | -1.84% | 2.2천 |
|---|
| 2026.06.17 | ₩21,553 | ₩21,846 | ₩21,219 | ₩21,232 | -1.49% | 3.4천 |
|---|
| 2026.06.16 | ₩21,846 | ₩21,910 | ₩21,738 | ₩21,738 | -0.49% | 2.1천 |
|---|
| 2026.06.15 | ₩22,100 | ₩22,327 | ₩22,086 | ₩22,131 | +0.14% | 9천 |
|---|
| 2026.06.12 | ₩20,965 | ₩20,965 | ₩20,872 | ₩20,901 | -0.31% | 3.2천 |
|---|
| 2026.06.11 | ₩20,685 | ₩20,924 | ₩20,472 | ₩20,923 | +1.15% | 4.6천 |
|---|
| 2026.06.10 | ₩20,352 | ₩20,538 | ₩20,298 | ₩20,333 | -0.09% | 4만 |
|---|
| 2026.06.09 | ₩20,538 | ₩20,632 | ₩20,151 | ₩20,466 | -0.35% | 1.3만 |
|---|
| 2026.06.08 | ₩20,879 | ₩21,166 | ₩20,845 | ₩20,937 | +0.28% | 1.7만 |
|---|
| 2026.06.05 | ₩20,472 | ₩20,552 | ₩19,440 | ₩19,814 | -3.21% | 23.4만 |
|---|
| 2026.06.04 | ₩21,072 | ₩21,379 | ₩20,952 | ₩21,119 | +0.22% | 2.3만 |
|---|
| 2026.06.03 | ₩22,273 | ₩22,333 | ₩21,693 | ₩21,693 | -2.61% | 6.2천 |
|---|
| 2026.06.02 | ₩23,047 | ₩23,274 | ₩22,167 | ₩22,371 | -2.94% | 1.1만 |
|---|
| 2026.06.01 | ₩23,888 | ₩24,382 | ₩23,675 | ₩23,780 | -0.45% | 7.8천 |
|---|
| 2026.05.29 | ₩24,142 | ₩24,474 | ₩24,055 | ₩24,395 | +1.05% | 1.8천 |
|---|
| 2026.05.28 | ₩24,075 | ₩24,382 | ₩23,995 | ₩24,369 | +1.22% | 1.7만 |
|---|
| 2026.05.27 | ₩24,916 | ₩25,049 | ₩24,649 | ₩24,776 | -0.56% | 1.1만 |
|---|
| 2026.05.26 | ₩25,331 | ₩25,610 | ₩24,942 | ₩25,069 | -1.03% | 5.2천 |
|---|
| 2026.05.22 | ₩25,556 | ₩25,556 | ₩25,042 | ₩25,089 | -1.83% | 9.8천 |
|---|
| 2026.05.21 | ₩25,463 | ₩25,736 | ₩25,436 | ₩25,719 | +1.01% | 2.5만 |
|---|
| 2026.05.20 | ₩25,409 | ₩25,671 | ₩25,409 | ₩25,671 | +1.03% | 1.1만 |
|---|
| 2026.05.19 | ₩25,329 | ₩25,494 | ₩25,327 | ₩25,360 | +0.12% | 2.3천 |
|---|
| 2026.05.18 | ₩25,530 | ₩25,530 | ₩25,223 | ₩25,456 | -0.29% | 6.3천 |
|---|
| 2026.05.15 | ₩26,530 | ₩26,530 | ₩26,137 | ₩26,296 | -0.89% | 1.6만 |
|---|
| 2026.05.14 | ₩26,544 | ₩27,298 | ₩26,477 | ₩27,139 | +2.24% | 5.7천 |
|---|
| 2026.05.13 | ₩26,611 | ₩26,611 | ₩26,210 | ₩26,460 | -0.57% | 1.2만 |
|---|
| 2026.05.12 | ₩26,931 | ₩26,931 | ₩26,667 | ₩26,861 | -0.26% | 1.3만 |
|---|
| 2026.05.11 | ₩26,992 | ₩27,345 | ₩26,904 | ₩27,345 | +1.31% | 8.9천 |
|---|
| 2026.05.08 | ₩26,357 | ₩26,784 | ₩26,357 | ₩26,663 | +1.16% | 4.3천 |
|---|
| 2026.05.07 | ₩26,704 | ₩26,744 | ₩26,530 | ₩26,596 | -0.40% | 9.2천 |
|---|
| 2026.05.06 | ₩27,345 | ₩27,345 | ₩26,998 | ₩27,078 | -0.98% | 7.6천 |
|---|
| 2026.05.05 | ₩27,143 | ₩27,143 | ₩26,944 | ₩27,096 | -0.17% | 4.2천 |
|---|
| 2026.05.04 | ₩26,290 | ₩26,704 | ₩26,277 | ₩26,632 | +1.30% | 4.2천 |
|---|
| 2026.05.01 | ₩26,357 | ₩26,357 | ₩26,051 | ₩26,145 | -0.81% | 2.6천 |
|---|
| 2026.04.30 | ₩25,396 | ₩25,516 | ₩25,396 | ₩25,498 | +0.40% | 1.2천 |
|---|
| 2026.04.29 | ₩25,703 | ₩25,703 | ₩25,136 | ₩25,168 | -2.08% | 3천 |
|---|
| 2026.04.28 | ₩25,543 | ₩25,556 | ₩25,317 | ₩25,556 | +0.05% | 5.9천 |
|---|
| 2026.04.27 | ₩26,023 | ₩26,037 | ₩25,556 | ₩25,652 | -1.43% | 1.4만 |
|---|
| 2026.04.24 | ₩26,129 | ₩26,129 | ₩25,957 | ₩26,063 | -0.25% | 9.5천 |
|---|
| 2026.04.23 | ₩25,863 | ₩26,249 | ₩25,863 | ₩26,002 | +0.54% | 2.7천 |
|---|
| 2026.04.22 | ₩26,550 | ₩26,624 | ₩26,370 | ₩26,457 | -0.35% | 3.8천 |
|---|
| 2026.04.21 | ₩25,596 | ₩25,596 | ₩25,229 | ₩25,229 | -1.43% | 4.9천 |
|---|
| 2026.04.20 | ₩25,516 | ₩25,743 | ₩25,516 | ₩25,662 | +0.57% | 5.9천 |
|---|
| 2026.04.17 | ₩25,970 | ₩26,354 | ₩25,865 | ₩26,209 | +0.92% | 6.2천 |
|---|
| 2026.04.16 | ₩25,343 | ₩25,542 | ₩25,116 | ₩25,542 | +0.78% | 3.4천 |
|---|
| 2026.04.15 | ₩25,169 | ₩25,364 | ₩24,996 | ₩25,364 | +0.77% | 1.2천 |
|---|
| 2026.04.14 | ₩25,301 | ₩25,583 | ₩25,002 | ₩25,002 | -1.18% | 5.8천 |
|---|
| 2026.04.13 | ₩24,075 | ₩24,714 | ₩24,042 | ₩24,714 | +2.66% | 9.9천 |
|---|
| 2026.04.10 | ₩24,489 | ₩24,689 | ₩24,489 | ₩24,674 | +0.76% | 1.4천 |
|---|
| 2026.04.09 | ₩24,035 | ₩24,479 | ₩23,821 | ₩24,331 | +1.23% | 4.8천 |
|---|
| 2026.04.08 | ₩24,462 | ₩24,462 | ₩24,008 | ₩24,071 | -1.60% | 7.3천 |
|---|
| 2026.04.07 | ₩23,021 | ₩23,284 | ₩22,847 | ₩23,284 | +1.14% | 5.2천 |
|---|
| 2026.04.06 | ₩23,448 | ₩23,661 | ₩23,448 | ₩23,528 | +0.34% | 3.9천 |
|---|
| 2026.04.02 | ₩22,607 | ₩22,767 | ₩22,540 | ₩22,680 | +0.32% | 6.9천 |
|---|
| 2026.04.01 | ₩23,248 | ₩23,381 | ₩23,127 | ₩23,167 | -0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩22,873 | ₩23,074 | ₩22,548 | ₩22,986 | +0.50% | 2.8천 |
|---|
| 2026.03.30 | ₩23,007 | ₩23,007 | ₩22,433 | ₩22,510 | -2.16% | 7.7천 |
|---|
| 2026.03.27 | ₩22,634 | ₩22,634 | ₩22,207 | ₩22,380 | -1.12% | 2.2만 |
|---|
| 2026.03.26 | ₩23,541 | ₩23,608 | ₩23,047 | ₩23,146 | -1.68% | 8.1천 |
|---|
| 2026.03.25 | ₩24,395 | ₩24,395 | ₩24,015 | ₩24,048 | -1.42% | 3.4천 |
|---|
| 2026.03.24 | ₩23,995 | ₩23,995 | ₩23,488 | ₩23,516 | -2.00% | 3.4천 |
|---|
| 2026.03.23 | ₩24,088 | ₩24,322 | ₩23,901 | ₩24,000 | -0.37% | 8.1천 |
|---|
| 2026.03.20 | ₩24,008 | ₩24,008 | ₩23,635 | ₩23,861 | -0.61% | 3.1천 |
|---|
| 2026.03.19 | ₩23,821 | ₩23,915 | ₩23,434 | ₩23,821 | 0.00% | 7.5천 |
|---|
| 2026.03.18 | ₩24,715 | ₩24,715 | ₩24,168 | ₩24,174 | -2.19% | 4.8천 |
|---|
| 2026.03.17 | ₩25,089 | ₩25,496 | ₩25,089 | ₩25,449 | +1.44% | 4.6천 |
|---|
| 2026.03.16 | ₩25,129 | ₩25,369 | ₩24,929 | ₩25,329 | +0.80% | 1.4만 |
|---|
| 2026.03.13 | ₩24,796 | ₩25,089 | ₩23,955 | ₩23,982 | -3.28% | 8천 |
|---|
| 2026.03.12 | ₩23,635 | ₩23,781 | ₩23,434 | ₩23,781 | +0.62% | 1.6만 |
|---|
| 2026.03.11 | ₩23,701 | ₩24,008 | ₩23,541 | ₩23,875 | +0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,821 | ₩24,155 | ₩23,314 | ₩23,635 | -0.78% | 1.6만 |
|---|
| 2026.03.09 | ₩23,141 | ₩23,394 | ₩23,021 | ₩23,288 | +0.63% | 1.6만 |
|---|
| 2026.03.06 | ₩23,328 | ₩23,328 | ₩22,860 | ₩22,954 | -1.60% | 4.5천 |
|---|
| 2026.03.05 | ₩24,529 | ₩24,529 | ₩23,861 | ₩24,115 | -1.69% | 9.2천 |
|---|
| 2026.03.04 | ₩24,235 | ₩24,982 | ₩24,108 | ₩24,675 | +1.82% | 3.2만 |
|---|
| 2026.03.03 | ₩22,567 | ₩23,181 | ₩22,500 | ₩23,007 | +1.95% | 13.7만 |
|---|
| 2026.03.02 | ₩22,113 | ₩23,540 | ₩22,113 | ₩23,421 | +5.91% | 1.4만 |
|---|
| 2026.02.27 | ₩22,634 | ₩23,301 | ₩22,118 | ₩22,180 | -2.00% | 2.5만 |
|---|
| 2026.02.26 | ₩23,341 | ₩23,341 | ₩22,690 | ₩22,914 | -1.83% | 1.5만 |
|---|
| 2026.02.25 | ₩22,647 | ₩23,748 | ₩22,647 | ₩23,554 | +4.01% | 9.8천 |
|---|
| 2026.02.24 | ₩21,326 | ₩22,046 | ₩21,242 | ₩21,766 | +2.07% | 12.1만 |
|---|
| 2026.02.23 | ₩22,420 | ₩22,420 | ₩21,619 | ₩21,820 | -2.68% | 1.3만 |
|---|
| 2026.02.20 | ₩22,727 | ₩22,967 | ₩22,727 | ₩22,914 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩22,273 | ₩22,780 | ₩22,273 | ₩22,695 | +1.89% | 7.8천 |
|---|
| 2026.02.18 | ₩22,754 | ₩22,854 | ₩22,300 | ₩22,500 | -1.11% | 1.1만 |
|---|
| 2026.02.17 | ₩23,034 | ₩23,179 | ₩22,554 | ₩23,046 | +0.05% | 2.4만 |
|---|
| 2026.02.13 | ₩22,780 | ₩23,448 | ₩22,567 | ₩23,274 | +2.17% | 1.2만 |
|---|
| 2026.02.12 | ₩22,887 | ₩22,994 | ₩22,033 | ₩22,100 | -3.44% | 1.3만 |
|---|
| 2026.02.11 | ₩22,981 | ₩22,981 | ₩22,180 | ₩22,767 | -0.93% | 1만 |
|---|
| 2026.02.10 | ₩23,394 | ₩23,607 | ₩23,021 | ₩23,141 | -1.08% | 3천 |
|---|
| 2026.02.09 | ₩23,314 | ₩24,115 | ₩23,221 | ₩23,963 | +2.78% | 9.4천 |
|---|
| 2026.02.06 | ₩22,740 | ₩24,022 | ₩22,740 | ₩23,661 | +4.05% | 1.1만 |
|---|
| 2026.02.05 | ₩23,701 | ₩23,928 | ₩21,286 | ₩21,339 | -9.97% | 6.3만 |
|---|
| 2026.02.04 | ₩25,476 | ₩25,476 | ₩24,022 | ₩24,902 | -2.25% | 8.8천 |
|---|
| 2026.02.03 | ₩26,611 | ₩26,611 | ₩24,956 | ₩26,050 | -2.11% | 1만 |
|---|
| 2026.02.02 | ₩26,490 | ₩26,971 | ₩26,473 | ₩26,473 | -0.07% | 1.4만 |
|---|
| 2026.01.30 | ₩28,652 | ₩28,959 | ₩28,225 | ₩28,719 | +0.23% | 8.3천 |
|---|
| 2026.01.29 | ₩30,347 | ₩30,347 | ₩28,865 | ₩29,059 | -4.24% | 2만 |
|---|
| 2026.01.28 | ₩31,108 | ₩31,108 | ₩30,897 | ₩30,897 | -0.68% | 2.4천 |
|---|
| 2026.01.27 | ₩30,359 | ₩31,055 | ₩30,267 | ₩31,055 | +2.29% | 6.8천 |
|---|
| 2026.01.26 | ₩30,347 | ₩30,347 | ₩30,276 | ₩30,276 | -0.23% | 1.7천 |
|---|
| 2026.01.23 | ₩30,614 | ₩31,068 | ₩30,614 | ₩30,841 | +0.74% | 8.5천 |
|---|
| 2026.01.22 | ₩30,921 | ₩31,049 | ₩30,708 | ₩30,934 | +0.04% | 8.5천 |
|---|
| 2026.01.21 | ₩31,321 | ₩31,388 | ₩30,307 | ₩31,313 | -0.03% | 5.3천 |
|---|
| 2026.01.20 | ₩31,442 | ₩31,722 | ₩30,921 | ₩31,041 | -1.27% | 1.3만 |
|---|
| 2026.01.16 | ₩33,297 | ₩33,337 | ₩32,979 | ₩33,277 | -0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩33,937 | ₩33,937 | ₩33,270 | ₩33,270 | -1.97% | 9.2천 |
|---|
| 2026.01.14 | ₩33,525 | ₩34,204 | ₩33,525 | ₩34,151 | +1.87% | 4.7천 |
|---|
| 2026.01.13 | ₩32,162 | ₩33,123 | ₩32,162 | ₩32,976 | +2.53% | 7천 |
|---|
| 2026.01.12 | ₩31,882 | ₩32,280 | ₩31,642 | ₩31,855 | -0.08% | 4.4천 |
|---|
| 2026.01.09 | ₩31,642 | ₩32,469 | ₩31,522 | ₩31,599 | -0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩31,508 | ₩32,026 | ₩31,368 | ₩31,775 | +0.85% | 4.1천 |
|---|
| 2026.01.07 | ₩31,935 | ₩32,204 | ₩31,935 | ₩32,018 | +0.26% | 6.3천 |
|---|
| 2026.01.06 | ₩33,390 | ₩33,390 | ₩32,402 | ₩32,692 | -2.09% | 3.5천 |
|---|
| 2026.01.05 | ₩32,349 | ₩33,268 | ₩32,349 | ₩33,168 | +2.53% | 1만 |
|---|
| 2026.01.02 | ₩31,028 | ₩31,615 | ₩30,981 | ₩31,365 | +1.09% | 5.5천 |
|---|
| 2025.12.31 | ₩30,559 | ₩30,559 | ₩30,219 | ₩30,219 | -1.11% | 2.2천 |
|---|
| 2025.12.30 | ₩30,521 | ₩30,828 | ₩30,419 | ₩30,419 | -0.33% | 1.8만 |
|---|
| 2025.12.29 | ₩30,393 | ₩30,441 | ₩30,134 | ₩30,134 | -0.85% | 1.6만 |
|---|
| 2025.12.26 | ₩30,590 | ₩30,590 | ₩29,840 | ₩30,290 | -0.98% | 6천 |
|---|
| 2025.12.24 | ₩30,000 | ₩30,361 | ₩30,000 | ₩30,231 | +0.77% | 1.2만 |
|---|
| 2025.12.23 | ₩30,361 | ₩30,561 | ₩30,187 | ₩30,466 | +0.35% | 3.4천 |
|---|
| 2025.12.22 | ₩31,388 | ₩31,414 | ₩30,606 | ₩30,669 | -2.29% | 6.5천 |
|---|
| 2025.12.19 | ₩30,681 | ₩30,681 | ₩30,194 | ₩30,623 | -0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩30,547 | ₩30,896 | ₩29,059 | ₩29,340 | -3.95% | 1.7만 |
|---|
| 2025.12.17 | ₩31,335 | ₩31,335 | ₩29,587 | ₩29,759 | -5.03% | 7.7천 |
|---|
| 2025.12.16 | ₩30,307 | ₩30,708 | ₩30,202 | ₩30,554 | +0.81% | 1만 |
|---|
| 2025.12.15 | ₩31,482 | ₩31,482 | ₩29,613 | ₩29,991 | -4.74% | 4만 |
|---|
| 2025.12.12 | ₩32,669 | ₩32,669 | ₩31,295 | ₩31,563 | -3.39% | 2.3만 |
|---|
| 2025.12.11 | ₩31,775 | ₩32,312 | ₩31,361 | ₩32,312 | +1.69% | 1.7만 |
|---|
| 2025.12.10 | ₩32,492 | ₩33,393 | ₩32,442 | ₩32,792 | +0.92% | 1.4만 |
|---|
| 2025.12.09 | ₩31,789 | ₩33,550 | ₩31,789 | ₩32,869 | +3.40% | 6.1천 |
|---|
| 2025.12.08 | ₩32,389 | ₩32,389 | ₩31,622 | ₩31,921 | -1.45% | 2만 |
|---|
| 2025.12.05 | ₩32,055 | ₩32,216 | ₩31,164 | ₩31,348 | -2.21% | 1.1만 |
|---|
| 2025.12.04 | ₩32,749 | ₩32,843 | ₩32,029 | ₩32,474 | -0.84% | 3.2만 |
|---|
| 2025.12.03 | ₩32,496 | ₩33,323 | ₩32,282 | ₩32,723 | +0.70% | 4.1만 |
|---|
| 2025.12.02 | ₩30,974 | ₩32,269 | ₩30,721 | ₩31,575 | +1.94% | 1.2만 |
|---|
| 2025.12.01 | ₩30,024 | ₩30,040 | ₩29,346 | ₩29,743 | -0.94% | 5.5천 |
|---|
| 2025.11.28 | ₩32,308 | ₩32,309 | ₩31,555 | ₩31,748 | -1.73% | 5.7천 |
|---|
| 2025.11.26 | ₩30,546 | ₩31,614 | ₩30,546 | ₩31,460 | +2.99% | 6.2천 |
|---|
| 2025.11.25 | ₩30,614 | ₩30,614 | ₩30,174 | ₩30,587 | -0.09% | 2.2천 |
|---|
| 2025.11.24 | ₩30,134 | ₩31,208 | ₩30,134 | ₩31,208 | +3.57% | 7.6천 |
|---|
| 2025.11.21 | ₩29,280 | ₩29,787 | ₩28,706 | ₩29,398 | +0.41% | 1.8만 |
|---|
| 2025.11.20 | ₩31,588 | ₩31,602 | ₩30,054 | ₩30,167 | -4.50% | 5.8천 |
|---|
| 2025.11.19 | ₩32,002 | ₩32,348 | ₩30,992 | ₩31,243 | -2.37% | 4.1천 |
|---|
| 2025.11.18 | ₩32,189 | ₩32,911 | ₩31,962 | ₩32,504 | +0.98% | 2.8만 |
|---|
| 2025.11.17 | ₩32,836 | ₩32,988 | ₩31,415 | ₩32,046 | -2.41% | 5.9만 |
|---|
| 2025.11.14 | ₩33,283 | ₩33,869 | ₩32,936 | ₩32,936 | -1.04% | 2.2만 |
|---|
| 2025.11.13 | ₩35,939 | ₩35,939 | ₩34,143 | ₩34,143 | -5.00% | 2.8천 |
|---|
| 2025.11.12 | ₩36,620 | ₩36,620 | ₩35,418 | ₩35,592 | -2.81% | 1.1천 |
|---|
| 2025.11.11 | ₩37,007 | ₩37,007 | ₩36,007 | ₩36,007 | -2.70% | 2.2천 |
|---|
| 2025.11.10 | ₩36,980 | ₩37,132 | ₩36,980 | ₩37,132 | +0.41% | 400 |
|---|
| 2025.11.07 | ₩34,885 | ₩36,318 | ₩34,778 | ₩36,318 | +4.11% | 3.7천 |
|---|
| 2025.11.06 | ₩35,665 | ₩35,817 | ₩35,212 | ₩35,212 | -1.27% | 1.6천 |
|---|
| 2025.11.05 | ₩35,912 | ₩36,498 | ₩35,912 | ₩36,335 | +1.18% | 7.8천 |
|---|
| 2025.11.04 | ₩36,126 | ₩36,806 | ₩34,698 | ₩34,973 | -3.19% | 1.7만 |
|---|
| 2025.11.03 | ₩37,810 | ₩37,810 | ₩36,860 | ₩37,307 | -1.33% | 1.7천 |
|---|
| 2025.10.31 | ₩38,888 | ₩39,088 | ₩38,528 | ₩38,824 | -0.16% | 3.1천 |
|---|
| 2025.10.30 | ₩37,967 | ₩38,136 | ₩37,543 | ₩37,543 | -1.12% | 1.7천 |
|---|
| 2025.10.29 | ₩40,129 | ₩40,129 | ₩39,202 | ₩39,222 | -2.26% | 3.4천 |
|---|
| 2025.10.28 | ₩40,837 | ₩40,975 | ₩40,203 | ₩40,203 | -1.55% | 5.8천 |
|---|
| 2025.10.27 | ₩40,850 | ₩40,997 | ₩40,703 | ₩40,957 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩39,062 | ₩39,218 | ₩38,862 | ₩39,138 | +0.19% | 1천 |
|---|
| 2025.10.23 | ₩38,568 | ₩39,035 | ₩38,461 | ₩38,922 | +0.92% | 3.7만 |
|---|
| 2025.10.22 | ₩38,248 | ₩38,488 | ₩38,078 | ₩38,105 | -0.37% | 2.3천 |
|---|
| 2025.10.21 | ₩38,875 | ₩40,316 | ₩38,301 | ₩39,502 | +1.61% | 6.2천 |
|---|
| 2025.10.20 | ₩39,182 | ₩39,641 | ₩38,964 | ₩39,327 | +0.37% | 5.4천 |
|---|
| 2025.10.17 | ₩37,487 | ₩38,007 | ₩37,113 | ₩37,794 | +0.82% | 5.5천 |
|---|
| 2025.10.16 | ₩39,836 | ₩39,836 | ₩38,129 | ₩38,329 | -3.78% | 5.2천 |
|---|
| 2025.10.15 | ₩39,742 | ₩39,929 | ₩39,094 | ₩39,399 | -0.86% | 4천 |
|---|
| 2025.10.14 | ₩39,569 | ₩40,303 | ₩39,182 | ₩40,036 | +1.18% | 1.4만 |
|---|
| 2025.10.13 | ₩40,676 | ₩41,397 | ₩40,450 | ₩41,230 | +1.36% | 8.5천 |
|---|
| 2025.10.10 | ₩43,092 | ₩43,092 | ₩40,997 | ₩41,026 | -4.79% | 7.1천 |
|---|