시장 데이터를 불러오는 중
전체 종목
Franklin Disruptive Commerce ETF 과거 주가
Franklin Disruptive Commerce ETF · BUYZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Disruptive Commerce ETF · BUYZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,272 | ₩48,598 | ₩48,272 | ₩48,598 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,674 | ₩47,674 | ₩47,674 | ₩47,674 | 0.00% | 100 |
| 2026.10.07 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 200 |
| 2026.10.06 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 100 |
| 2026.10.05 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 100 |
| 2026.10.02 | ₩46,114 | ₩46,230 | ₩46,114 | ₩46,230 | +0.25% | 900 |
| 2026.10.01 | ₩45,684 | ₩45,975 | ₩45,684 | ₩45,975 | +0.64% | 300 |
| 2026.09.30 | ₩46,049 | ₩46,049 | ₩46,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,049 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩46,228 | ₩46,228 | ₩46,228 | ₩46,228 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,870 | ₩45,870 | ₩45,870 | ₩45,870 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,496 | ₩46,496 | ₩46,496 | ₩46,496 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,271 | ₩47,271 | ₩47,271 | ₩47,271 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩47,226 | ₩47,226 | ₩47,204 | ₩47,204 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩46,167 | ₩46,234 | ₩46,167 | ₩46,234 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,395 | ₩46,409 | ₩46,395 | ₩46,409 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩46,154 | ₩46,394 | ₩46,154 | ₩46,394 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,714 | ₩46,714 | ₩46,714 | ₩46,714 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,677 | ₩46,720 | ₩46,677 | ₩46,720 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩46,100 | ₩46,187 | ₩46,100 | ₩46,187 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,409 | ₩46,409 | ₩46,308 | ₩46,308 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,411 | ₩48,411 | ₩48,411 | ₩48,411 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,601 | ₩48,809 | ₩48,594 | ₩48,809 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,366 | ₩48,432 | ₩48,366 | ₩48,432 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩48,138 | ₩48,138 | ₩47,821 | ₩47,821 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,754 | ₩48,754 | ₩48,754 | ₩48,754 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,305 | ₩49,332 | ₩49,057 | ₩49,057 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,560 | ₩49,560 | ₩49,490 | ₩49,490 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,734 | ₩49,934 | ₩49,734 | ₩49,934 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,540 | ₩49,540 | ₩49,540 | ₩49,540 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,849 | ₩48,895 | ₩48,849 | ₩48,895 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,759 | ₩48,759 | ₩48,759 | ₩48,759 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,141 | ₩49,141 | ₩49,141 | ₩49,141 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,263 | ₩48,263 | ₩48,263 | ₩48,263 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,475 | ₩48,475 | ₩48,475 | ₩48,475 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,493 | ₩49,493 | ₩49,426 | ₩49,435 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,586 | ₩49,586 | ₩49,586 | ₩49,586 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,809 | ₩48,809 | ₩48,775 | ₩48,775 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,297 | ₩49,297 | ₩49,297 | ₩49,297 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,443 | ₩49,486 | ₩49,443 | ₩49,486 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,943 | ₩49,422 | ₩48,943 | ₩49,422 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,507 | ₩48,507 | ₩48,507 | ₩48,507 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,801 | ₩49,949 | ₩48,963 | ₩48,963 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩48,259 | ₩48,317 | ₩48,259 | ₩48,317 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,684 | ₩47,684 | ₩47,684 | ₩47,684 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,677 | ₩46,899 | ₩46,677 | ₩46,899 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩46,093 | ₩46,214 | ₩45,899 | ₩46,214 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,737 | ₩46,737 | ₩46,737 | ₩46,737 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,872 | ₩45,872 | ₩45,591 | ₩45,591 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,545 | ₩46,545 | ₩46,545 | ₩46,545 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,838 | ₩46,838 | ₩46,772 | ₩46,772 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,575 | ₩47,575 | ₩47,471 | ₩47,471 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,830 | ₩47,830 | ₩47,658 | ₩47,658 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,744 | ₩47,113 | ₩46,744 | ₩47,113 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,296 | ₩47,296 | ₩47,296 | ₩47,296 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,623 | ₩47,153 | ₩46,623 | ₩47,153 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,657 | ₩46,657 | ₩46,657 | ₩46,657 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,562 | ₩47,562 | ₩47,361 | ₩47,361 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,312 | ₩47,312 | ₩47,312 | ₩47,312 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,978 | ₩46,978 | ₩46,978 | ₩46,978 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩47,133 | ₩47,133 | ₩46,894 | ₩46,894 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,647 | ₩45,647 | ₩45,647 | ₩45,647 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,081 | ₩46,081 | ₩45,764 | ₩45,764 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,947 | ₩45,046 | ₩44,947 | ₩45,046 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,311 | ₩44,311 | ₩44,311 | ₩44,311 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,982 | ₩44,475 | ₩43,982 | ₩44,475 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,746 | ₩44,746 | ₩44,478 | ₩44,517 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩45,195 | ₩45,400 | ₩45,195 | ₩45,400 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,691 | ₩44,691 | ₩44,691 | ₩44,691 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,123 | ₩46,123 | ₩46,123 | ₩46,123 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,207 | ₩46,207 | ₩45,922 | ₩45,922 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,518 | ₩44,641 | ₩44,518 | ₩44,641 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,397 | ₩44,636 | ₩44,397 | ₩44,636 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,252 | ₩44,252 | ₩44,252 | ₩44,252 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,296 | ₩45,296 | ₩45,081 | ₩45,081 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,389 | ₩45,389 | ₩45,227 | ₩45,227 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,926 | ₩45,926 | ₩45,206 | ₩45,206 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,261 | ₩46,342 | ₩45,993 | ₩45,993 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,408 | ₩45,408 | ₩45,408 | ₩45,408 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,382 | ₩46,382 | ₩46,181 | ₩46,238 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩47,092 | ₩47,231 | ₩47,092 | ₩47,231 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩47,217 | ₩47,217 | ₩47,217 | ₩47,217 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,757 | ₩47,291 | ₩46,757 | ₩47,291 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,717 | ₩46,720 | ₩46,717 | ₩46,720 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,867 | ₩45,853 | ₩44,867 | ₩45,853 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,410 | ₩45,410 | ₩45,410 | ₩45,410 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩45,014 | ₩45,343 | ₩45,014 | ₩45,343 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩45,094 | ₩45,432 | ₩44,908 | ₩45,432 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩45,202 | ₩45,202 | ₩45,172 | ₩45,172 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,363 | ₩45,584 | ₩45,363 | ₩45,584 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,631 | ₩45,631 | ₩45,631 | ₩45,631 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,454 | ₩46,454 | ₩46,454 | ₩46,454 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,361 | ₩47,468 | ₩47,226 | ₩47,365 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,179 | ₩48,179 | ₩47,735 | ₩47,735 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,374 | ₩47,477 | ₩47,374 | ₩47,477 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩47,052 | ₩47,377 | ₩47,052 | ₩47,377 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,320 | ₩47,373 | ₩47,173 | ₩47,190 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,763 | ₩47,763 | ₩47,763 | ₩47,763 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,535 | ₩47,689 | ₩47,535 | ₩47,689 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,723 | ₩47,723 | ₩47,535 | ₩47,563 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,802 | ₩48,802 | ₩48,561 | ₩48,561 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,876 | ₩48,876 | ₩48,361 | ₩48,361 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,628 | ₩48,668 | ₩48,628 | ₩48,668 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,648 | ₩49,064 | ₩48,648 | ₩48,771 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,837 | ₩48,004 | ₩47,776 | ₩47,877 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,663 | ₩47,421 | ₩46,663 | ₩47,421 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩46,254 | ₩46,433 | ₩46,254 | ₩46,433 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩44,183 | ₩45,352 | ₩44,183 | ₩45,352 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,590 | ₩44,590 | ₩44,590 | ₩44,590 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,074 | ₩45,074 | ₩44,645 | ₩44,739 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,673 | ₩43,673 | ₩43,593 | ₩43,593 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,284 | ₩43,800 | ₩43,284 | ₩43,800 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,164 | ₩43,538 | ₩43,164 | ₩43,219 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,319 | ₩43,170 | ₩42,319 | ₩43,170 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,581 | ₩41,581 | ₩41,313 | ₩41,549 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,809 | ₩41,823 | ₩41,517 | ₩41,517 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩43,097 | ₩43,097 | ₩42,484 | ₩42,484 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,740 | ₩43,740 | ₩43,444 | ₩43,444 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩43,137 | ₩43,137 | ₩42,949 | ₩42,950 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,834 | ₩43,834 | ₩43,707 | ₩43,707 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,729 | ₩43,729 | ₩43,729 | ₩43,729 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,175 | ₩44,175 | ₩44,175 | ₩44,175 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,322 | ₩45,336 | ₩45,222 | ₩45,222 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,598 | ₩44,840 | ₩44,598 | ₩44,840 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,799 | ₩44,799 | ₩44,254 | ₩44,254 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩45,208 | ₩45,208 | ₩45,074 | ₩45,074 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,570 | ₩45,570 | ₩45,570 | ₩45,570 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,410 | ₩45,410 | ₩45,410 | ₩45,410 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,993 | ₩45,993 | ₩45,993 | ₩45,993 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,939 | ₩46,077 | ₩45,912 | ₩46,077 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,459 | ₩45,093 | ₩43,459 | ₩44,993 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,259 | ₩45,259 | ₩45,259 | ₩45,259 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,108 | ₩45,611 | ₩45,108 | ₩45,611 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩44,116 | ₩44,664 | ₩44,116 | ₩44,664 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,573 | ₩43,987 | ₩43,573 | ₩43,987 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,907 | ₩44,907 | ₩43,417 | ₩43,417 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,947 | ₩45,416 | ₩44,947 | ₩45,371 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩45,054 | ₩45,054 | ₩44,618 | ₩44,618 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,250 | ₩45,068 | ₩44,250 | ₩45,015 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,606 | ₩43,794 | ₩43,606 | ₩43,717 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,625 | ₩44,625 | ₩43,528 | ₩43,528 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,363 | ₩45,848 | ₩45,363 | ₩45,848 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩47,253 | ₩47,910 | ₩47,253 | ₩47,257 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,993 | ₩46,128 | ₩45,805 | ₩46,128 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,658 | ₩45,757 | ₩45,658 | ₩45,757 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,704 | ₩46,956 | ₩46,423 | ₩46,956 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩48,071 | ₩48,212 | ₩47,937 | ₩48,212 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,391 | ₩50,391 | ₩50,219 | ₩50,219 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,497 | ₩51,782 | ₩51,497 | ₩51,782 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,879 | ₩51,879 | ₩51,481 | ₩51,481 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,953 | ₩51,960 | ₩51,946 | ₩51,960 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩52,027 | ₩52,089 | ₩51,955 | ₩51,955 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,920 | ₩51,920 | ₩51,886 | ₩51,886 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,806 | ₩51,806 | ₩51,611 | ₩51,749 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,558 | ₩51,558 | ₩51,289 | ₩51,378 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩52,034 | ₩52,034 | ₩51,356 | ₩51,437 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,849 | ₩52,849 | ₩52,849 | ₩52,849 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,810 | ₩53,810 | ₩53,388 | ₩53,388 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,375 | ₩53,556 | ₩53,375 | ₩53,556 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,815 | ₩54,815 | ₩54,815 | ₩54,815 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩55,063 | ₩55,063 | ₩55,063 | ₩55,063 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,843 | ₩54,951 | ₩54,762 | ₩54,951 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,953 | ₩54,953 | ₩54,953 | ₩54,953 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩55,178 | ₩55,185 | ₩55,131 | ₩55,131 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,534 | ₩55,201 | ₩54,534 | ₩55,201 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,414 | ₩54,776 | ₩54,414 | ₩54,675 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩53,073 | ₩53,073 | ₩53,046 | ₩53,046 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,798 | ₩53,798 | ₩53,798 | ₩53,798 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,382 | ₩54,382 | ₩54,382 | ₩54,382 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,548 | ₩54,685 | ₩54,548 | ₩54,685 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,923 | ₩54,937 | ₩54,923 | ₩54,937 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,313 | ₩54,313 | ₩54,313 | ₩54,313 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,710 | ₩54,777 | ₩54,710 | ₩54,777 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,595 | ₩54,595 | ₩54,583 | ₩54,583 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩54,194 | ₩54,194 | ₩54,194 | ₩54,194 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩54,065 | ₩54,139 | ₩53,161 | ₩53,161 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩53,247 | ₩53,954 | ₩53,247 | ₩53,954 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,565 | ₩53,565 | ₩53,565 | ₩53,565 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩54,119 | ₩54,192 | ₩54,119 | ₩54,192 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,709 | ₩54,896 | ₩54,709 | ₩54,833 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,467 | ₩54,774 | ₩54,467 | ₩54,774 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,655 | ₩54,910 | ₩54,655 | ₩54,844 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,508 | ₩54,508 | ₩54,394 | ₩54,394 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,601 | ₩54,601 | ₩54,567 | ₩54,567 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩54,052 | ₩54,526 | ₩54,052 | ₩54,526 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,998 | ₩54,341 | ₩53,998 | ₩54,341 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,817 | ₩54,227 | ₩53,817 | ₩54,103 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,790 | ₩53,790 | ₩53,352 | ₩53,352 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,636 | ₩53,636 | ₩53,629 | ₩53,629 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩53,220 | ₩53,301 | ₩53,121 | ₩53,121 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,700 | ₩51,700 | ₩51,698 | ₩51,698 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,525 | ₩51,525 | ₩51,524 | ₩51,524 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,989 | ₩50,639 | ₩49,989 | ₩50,639 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,896 | ₩49,896 | ₩49,896 | ₩49,896 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,424 | ₩51,788 | ₩51,424 | ₩51,788 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,536 | ₩52,536 | ₩51,973 | ₩52,154 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,805 | ₩53,421 | ₩52,805 | ₩52,958 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,508 | ₩54,508 | ₩53,021 | ₩53,227 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩55,178 | ₩55,178 | ₩54,765 | ₩54,765 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,884 | ₩54,884 | ₩54,884 | ₩54,884 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩55,151 | ₩55,426 | ₩55,151 | ₩55,426 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,609 | ₩54,356 | ₩53,126 | ₩54,356 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,981 | ₩53,981 | ₩53,981 | ₩53,981 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩56,076 | ₩56,076 | ₩55,869 | ₩55,869 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,619 | ₩55,619 | ₩55,619 | ₩55,619 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,653 | ₩56,928 | ₩56,653 | ₩56,928 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩57,022 | ₩57,022 | ₩57,022 | ₩57,022 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,341 | ₩56,341 | ₩56,341 | ₩56,341 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩58,290 | ₩58,436 | ₩57,830 | ₩58,061 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,583 | ₩58,583 | ₩58,536 | ₩58,536 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,618 | ₩57,887 | ₩57,618 | ₩57,643 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩57,033 | ₩57,033 | ₩57,033 | ₩57,033 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,298 | ₩56,298 | ₩56,298 | ₩56,298 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,348 | ₩57,348 | ₩57,348 | ₩57,348 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩57,129 | ₩57,129 | ₩57,129 | ₩57,129 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩56,003 | ₩56,237 | ₩55,916 | ₩56,237 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩57,277 | ₩57,350 | ₩56,211 | ₩56,233 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩57,033 | ₩57,033 | ₩57,033 | ₩57,033 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,968 | ₩57,323 | ₩56,968 | ₩57,148 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩57,145 | ₩57,145 | ₩57,145 | ₩57,145 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,439 | ₩58,439 | ₩56,310 | ₩56,310 | -3.64% | 400 |
|---|