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 | ₩48,002 | ₩48,326 | ₩48,002 | ₩48,326 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,407 | ₩47,407 | ₩47,407 | ₩47,407 | 0.00% | 100 |
| 2026.10.07 | ₩47,068 | ₩47,068 | ₩47,068 | ₩47,068 | 0.00% | 200 |
| 2026.10.06 | ₩47,022 | ₩47,022 | ₩47,022 | ₩47,022 | 0.00% | 100 |
| 2026.10.05 | ₩46,822 | ₩46,822 | ₩46,822 | ₩46,822 | 0.00% | 100 |
| 2026.10.02 | ₩45,855 | ₩45,971 | ₩45,855 | ₩45,971 | +0.25% | 900 |
| 2026.10.01 | ₩45,428 | ₩45,718 | ₩45,428 | ₩45,718 | +0.64% | 300 |
| 2026.09.30 | ₩45,791 | ₩45,791 | ₩45,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,791 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,243 | ₩46,243 | ₩46,243 | ₩46,243 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,235 | ₩46,235 | ₩46,235 | ₩46,235 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,035 | ₩46,035 | ₩46,035 | ₩46,035 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,962 | ₩46,962 | ₩46,939 | ₩46,939 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,908 | ₩45,975 | ₩45,908 | ₩45,975 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,135 | ₩46,148 | ₩46,135 | ₩46,148 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,895 | ₩46,134 | ₩45,895 | ₩46,134 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,452 | ₩46,452 | ₩46,452 | ₩46,452 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,175 | ₩47,175 | ₩47,175 | ₩47,175 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,415 | ₩46,458 | ₩46,415 | ₩46,458 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,842 | ₩45,928 | ₩45,842 | ₩45,928 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,148 | ₩46,148 | ₩46,048 | ₩46,048 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,911 | ₩46,911 | ₩46,911 | ₩46,911 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,139 | ₩48,139 | ₩48,139 | ₩48,139 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,328 | ₩48,535 | ₩48,322 | ₩48,535 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,095 | ₩48,160 | ₩48,095 | ₩48,160 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,868 | ₩47,868 | ₩47,552 | ₩47,552 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,480 | ₩48,480 | ₩48,480 | ₩48,480 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,423 | ₩49,423 | ₩49,423 | ₩49,423 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,028 | ₩49,055 | ₩48,782 | ₩48,782 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,282 | ₩49,282 | ₩49,212 | ₩49,212 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,455 | ₩49,654 | ₩49,455 | ₩49,654 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,262 | ₩49,262 | ₩49,262 | ₩49,262 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,575 | ₩48,620 | ₩48,575 | ₩48,620 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,486 | ₩48,486 | ₩48,486 | ₩48,486 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,866 | ₩48,866 | ₩48,866 | ₩48,866 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,992 | ₩47,992 | ₩47,992 | ₩47,992 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,215 | ₩49,215 | ₩49,148 | ₩49,158 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,308 | ₩49,308 | ₩49,308 | ₩49,308 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,535 | ₩48,535 | ₩48,502 | ₩48,502 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,020 | ₩49,020 | ₩49,020 | ₩49,020 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,166 | ₩49,208 | ₩49,166 | ₩49,208 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,668 | ₩49,144 | ₩48,668 | ₩49,144 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,235 | ₩48,235 | ₩48,235 | ₩48,235 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,522 | ₩49,668 | ₩48,688 | ₩48,688 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,988 | ₩48,046 | ₩47,988 | ₩48,046 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,416 | ₩47,416 | ₩47,416 | ₩47,416 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,415 | ₩46,636 | ₩46,415 | ₩46,636 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,835 | ₩45,955 | ₩45,642 | ₩45,955 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,515 | ₩45,515 | ₩45,515 | ₩45,515 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,126 | ₩44,126 | ₩44,126 | ₩44,126 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,615 | ₩45,615 | ₩45,335 | ₩45,335 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,575 | ₩46,575 | ₩46,510 | ₩46,510 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,308 | ₩47,308 | ₩47,204 | ₩47,204 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,562 | ₩47,562 | ₩47,391 | ₩47,391 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,482 | ₩46,848 | ₩46,482 | ₩46,848 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,362 | ₩46,888 | ₩46,362 | ₩46,888 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,395 | ₩46,395 | ₩46,395 | ₩46,395 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,295 | ₩47,295 | ₩47,095 | ₩47,095 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,047 | ₩47,047 | ₩47,047 | ₩47,047 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,715 | ₩46,715 | ₩46,715 | ₩46,715 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,868 | ₩46,868 | ₩46,631 | ₩46,631 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,823 | ₩45,823 | ₩45,507 | ₩45,507 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,695 | ₩44,794 | ₩44,695 | ₩44,794 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,735 | ₩44,226 | ₩43,735 | ₩44,226 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,495 | ₩44,495 | ₩44,228 | ₩44,267 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,942 | ₩45,146 | ₩44,942 | ₩45,146 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,440 | ₩44,440 | ₩44,440 | ₩44,440 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,864 | ₩45,864 | ₩45,864 | ₩45,864 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,948 | ₩45,948 | ₩45,664 | ₩45,664 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,268 | ₩44,391 | ₩44,268 | ₩44,391 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,148 | ₩44,386 | ₩44,148 | ₩44,386 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,004 | ₩44,004 | ₩44,004 | ₩44,004 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,042 | ₩45,042 | ₩44,828 | ₩44,828 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,135 | ₩45,135 | ₩44,974 | ₩44,974 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,668 | ₩45,668 | ₩44,952 | ₩44,952 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,002 | ₩46,082 | ₩45,735 | ₩45,735 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,154 | ₩45,154 | ₩45,154 | ₩45,154 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,122 | ₩46,122 | ₩45,922 | ₩45,979 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,828 | ₩46,966 | ₩46,828 | ₩46,966 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,495 | ₩47,026 | ₩46,495 | ₩47,026 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,455 | ₩46,458 | ₩46,455 | ₩46,458 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,551 | ₩45,551 | ₩45,551 | ₩45,551 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,648 | ₩45,648 | ₩45,648 | ₩45,648 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,615 | ₩45,596 | ₩44,615 | ₩45,596 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,852 | ₩44,852 | ₩44,852 | ₩44,852 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,762 | ₩45,088 | ₩44,762 | ₩45,088 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,842 | ₩45,178 | ₩44,656 | ₩45,178 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,948 | ₩44,948 | ₩44,919 | ₩44,919 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,108 | ₩45,328 | ₩45,108 | ₩45,328 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,375 | ₩45,375 | ₩45,375 | ₩45,375 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,095 | ₩47,202 | ₩46,962 | ₩47,099 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,892 | ₩46,892 | ₩46,892 | ₩46,892 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,908 | ₩47,908 | ₩47,467 | ₩47,467 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,588 | ₩47,588 | ₩47,588 | ₩47,588 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,108 | ₩47,211 | ₩47,108 | ₩47,211 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,788 | ₩47,111 | ₩46,788 | ₩47,111 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,055 | ₩47,107 | ₩46,908 | ₩46,926 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,495 | ₩47,495 | ₩47,495 | ₩47,495 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,268 | ₩47,422 | ₩47,268 | ₩47,422 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,455 | ₩47,455 | ₩47,268 | ₩47,296 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,528 | ₩48,528 | ₩48,288 | ₩48,288 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,602 | ₩48,602 | ₩48,090 | ₩48,090 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,355 | ₩48,395 | ₩48,355 | ₩48,395 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,375 | ₩48,788 | ₩48,375 | ₩48,498 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,568 | ₩47,735 | ₩47,508 | ₩47,608 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,402 | ₩47,155 | ₩46,402 | ₩47,155 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,995 | ₩46,172 | ₩45,995 | ₩46,172 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,935 | ₩45,098 | ₩43,935 | ₩45,098 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,340 | ₩44,340 | ₩44,340 | ₩44,340 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,822 | ₩44,822 | ₩44,395 | ₩44,488 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,428 | ₩43,428 | ₩43,348 | ₩43,348 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,042 | ₩43,555 | ₩43,042 | ₩43,555 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,922 | ₩43,294 | ₩42,922 | ₩42,976 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,081 | ₩42,928 | ₩42,081 | ₩42,928 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,348 | ₩41,348 | ₩41,081 | ₩41,316 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,575 | ₩41,588 | ₩41,284 | ₩41,284 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,855 | ₩42,855 | ₩42,245 | ₩42,245 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,495 | ₩43,495 | ₩43,200 | ₩43,200 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,895 | ₩42,895 | ₩42,708 | ₩42,709 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,588 | ₩43,588 | ₩43,462 | ₩43,462 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,484 | ₩43,484 | ₩43,484 | ₩43,484 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,927 | ₩43,927 | ₩43,927 | ₩43,927 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,068 | ₩45,082 | ₩44,968 | ₩44,968 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,348 | ₩44,588 | ₩44,348 | ₩44,588 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,548 | ₩44,548 | ₩44,006 | ₩44,006 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,955 | ₩44,955 | ₩44,822 | ₩44,822 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,315 | ₩45,315 | ₩45,315 | ₩45,315 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,682 | ₩45,819 | ₩45,655 | ₩45,819 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,215 | ₩44,840 | ₩43,215 | ₩44,740 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,855 | ₩45,355 | ₩44,855 | ₩45,355 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,868 | ₩44,414 | ₩43,868 | ₩44,414 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,328 | ₩43,740 | ₩43,328 | ₩43,740 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,655 | ₩44,655 | ₩43,174 | ₩43,174 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,695 | ₩45,162 | ₩44,695 | ₩45,116 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,802 | ₩44,802 | ₩44,368 | ₩44,368 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,002 | ₩44,815 | ₩44,002 | ₩44,763 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,362 | ₩43,548 | ₩43,362 | ₩43,472 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,375 | ₩44,375 | ₩43,284 | ₩43,284 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,108 | ₩45,591 | ₩45,108 | ₩45,591 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,988 | ₩47,642 | ₩46,988 | ₩46,992 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,735 | ₩45,870 | ₩45,548 | ₩45,870 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,402 | ₩45,500 | ₩45,402 | ₩45,500 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,442 | ₩46,692 | ₩46,163 | ₩46,692 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,802 | ₩47,942 | ₩47,668 | ₩47,942 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,108 | ₩50,108 | ₩49,938 | ₩49,938 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,423 | ₩49,423 | ₩49,423 | ₩49,423 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,208 | ₩51,491 | ₩51,208 | ₩51,491 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,588 | ₩51,588 | ₩51,192 | ₩51,192 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,662 | ₩51,668 | ₩51,655 | ₩51,668 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,735 | ₩51,796 | ₩51,663 | ₩51,663 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,628 | ₩51,628 | ₩51,595 | ₩51,595 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,515 | ₩51,515 | ₩51,322 | ₩51,459 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,268 | ₩51,268 | ₩51,002 | ₩51,090 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,742 | ₩51,742 | ₩51,068 | ₩51,148 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,553 | ₩52,553 | ₩52,553 | ₩52,553 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,509 | ₩53,509 | ₩53,089 | ₩53,089 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,075 | ₩53,255 | ₩53,075 | ₩53,255 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,507 | ₩54,507 | ₩54,507 | ₩54,507 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,754 | ₩54,754 | ₩54,754 | ₩54,754 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,535 | ₩54,643 | ₩54,455 | ₩54,643 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,645 | ₩54,645 | ₩54,645 | ₩54,645 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,869 | ₩54,875 | ₩54,822 | ₩54,822 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,229 | ₩54,891 | ₩54,229 | ₩54,891 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,109 | ₩54,469 | ₩54,109 | ₩54,369 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,775 | ₩52,775 | ₩52,749 | ₩52,749 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,497 | ₩53,497 | ₩53,497 | ₩53,497 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,077 | ₩54,077 | ₩54,077 | ₩54,077 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,242 | ₩54,378 | ₩54,242 | ₩54,378 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,615 | ₩54,629 | ₩54,615 | ₩54,629 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,477 | ₩54,477 | ₩54,477 | ₩54,477 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,009 | ₩54,009 | ₩54,009 | ₩54,009 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,403 | ₩54,470 | ₩54,403 | ₩54,470 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,289 | ₩54,289 | ₩54,277 | ₩54,277 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,890 | ₩53,890 | ₩53,890 | ₩53,890 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,762 | ₩53,835 | ₩52,863 | ₩52,863 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,949 | ₩53,651 | ₩52,949 | ₩53,651 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,265 | ₩53,265 | ₩53,265 | ₩53,265 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,815 | ₩53,889 | ₩53,815 | ₩53,889 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,402 | ₩54,589 | ₩54,402 | ₩54,526 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,162 | ₩54,467 | ₩54,162 | ₩54,467 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,349 | ₩54,602 | ₩54,349 | ₩54,537 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,202 | ₩54,202 | ₩54,089 | ₩54,089 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,295 | ₩54,295 | ₩54,261 | ₩54,261 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,749 | ₩54,221 | ₩53,749 | ₩54,221 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,695 | ₩54,037 | ₩53,695 | ₩54,037 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,515 | ₩53,923 | ₩53,515 | ₩53,799 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,489 | ₩53,489 | ₩53,053 | ₩53,053 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,335 | ₩53,335 | ₩53,329 | ₩53,329 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,922 | ₩53,002 | ₩52,823 | ₩52,823 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,410 | ₩51,410 | ₩51,408 | ₩51,408 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,236 | ₩51,236 | ₩51,235 | ₩51,235 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,708 | ₩50,355 | ₩49,708 | ₩50,355 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,616 | ₩49,616 | ₩49,616 | ₩49,616 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,262 | ₩51,262 | ₩51,262 | ₩51,262 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,135 | ₩51,498 | ₩51,135 | ₩51,498 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,242 | ₩52,242 | ₩51,682 | ₩51,862 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,509 | ₩53,122 | ₩52,509 | ₩52,661 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,202 | ₩54,202 | ₩52,723 | ₩52,929 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,869 | ₩54,869 | ₩54,458 | ₩54,458 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,577 | ₩54,577 | ₩54,577 | ₩54,577 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,842 | ₩55,115 | ₩54,842 | ₩55,115 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,309 | ₩54,051 | ₩52,829 | ₩54,051 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,678 | ₩53,678 | ₩53,678 | ₩53,678 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,762 | ₩55,762 | ₩55,555 | ₩55,555 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,307 | ₩55,307 | ₩55,307 | ₩55,307 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,335 | ₩56,609 | ₩56,335 | ₩56,609 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,702 | ₩56,702 | ₩56,702 | ₩56,702 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,025 | ₩56,025 | ₩56,025 | ₩56,025 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,963 | ₩58,109 | ₩57,506 | ₩57,735 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,062 | ₩58,062 | ₩58,062 | ₩58,062 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,254 | ₩58,254 | ₩58,207 | ₩58,207 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,295 | ₩57,562 | ₩57,295 | ₩57,319 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,713 | ₩56,713 | ₩56,713 | ₩56,713 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,982 | ₩55,982 | ₩55,982 | ₩55,982 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,026 | ₩57,026 | ₩57,026 | ₩57,026 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,809 | ₩56,809 | ₩56,809 | ₩56,809 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,689 | ₩55,922 | ₩55,602 | ₩55,922 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,955 | ₩57,029 | ₩55,895 | ₩55,918 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,713 | ₩56,713 | ₩56,713 | ₩56,713 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,649 | ₩57,002 | ₩56,649 | ₩56,827 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,825 | ₩56,825 | ₩56,825 | ₩56,825 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,111 | ₩58,111 | ₩55,994 | ₩55,994 | -3.64% | 400 |
|---|