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 | ₩47,998 | ₩48,322 | ₩47,998 | ₩48,322 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
| 2026.10.07 | ₩47,065 | ₩47,065 | ₩47,065 | ₩47,065 | 0.00% | 200 |
| 2026.10.06 | ₩47,018 | ₩47,018 | ₩47,018 | ₩47,018 | 0.00% | 100 |
| 2026.10.05 | ₩46,818 | ₩46,818 | ₩46,818 | ₩46,818 | 0.00% | 100 |
| 2026.10.02 | ₩45,851 | ₩45,967 | ₩45,851 | ₩45,967 | +0.25% | 900 |
| 2026.10.01 | ₩45,425 | ₩45,714 | ₩45,425 | ₩45,714 | +0.64% | 300 |
| 2026.09.30 | ₩45,788 | ₩45,788 | ₩45,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,788 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,609 | ₩45,609 | ₩45,609 | ₩45,609 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,239 | ₩46,239 | ₩46,239 | ₩46,239 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,231 | ₩46,231 | ₩46,231 | ₩46,231 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,031 | ₩46,031 | ₩46,031 | ₩46,031 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,002 | ₩47,002 | ₩47,002 | ₩47,002 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,958 | ₩46,958 | ₩46,935 | ₩46,935 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,905 | ₩45,971 | ₩45,905 | ₩45,971 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,131 | ₩46,145 | ₩46,131 | ₩46,145 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,891 | ₩46,130 | ₩45,891 | ₩46,130 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,171 | ₩47,171 | ₩47,171 | ₩47,171 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,411 | ₩46,454 | ₩46,411 | ₩46,454 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,838 | ₩45,925 | ₩45,838 | ₩45,925 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,145 | ₩46,145 | ₩46,045 | ₩46,045 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,135 | ₩48,135 | ₩48,135 | ₩48,135 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,325 | ₩48,531 | ₩48,318 | ₩48,531 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,091 | ₩48,157 | ₩48,091 | ₩48,157 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,865 | ₩47,865 | ₩47,549 | ₩47,549 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,477 | ₩48,477 | ₩48,477 | ₩48,477 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,419 | ₩49,419 | ₩49,419 | ₩49,419 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,025 | ₩49,051 | ₩48,778 | ₩48,778 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,278 | ₩49,278 | ₩49,209 | ₩49,209 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,451 | ₩49,650 | ₩49,451 | ₩49,650 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,258 | ₩49,258 | ₩49,258 | ₩49,258 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,571 | ₩48,617 | ₩48,571 | ₩48,617 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,482 | ₩48,482 | ₩48,482 | ₩48,482 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,989 | ₩47,989 | ₩47,989 | ₩47,989 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,199 | ₩48,199 | ₩48,199 | ₩48,199 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,211 | ₩49,211 | ₩49,145 | ₩49,154 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,305 | ₩49,305 | ₩49,305 | ₩49,305 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,531 | ₩48,531 | ₩48,498 | ₩48,498 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,017 | ₩49,017 | ₩49,017 | ₩49,017 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,162 | ₩49,205 | ₩49,162 | ₩49,205 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,665 | ₩49,141 | ₩48,665 | ₩49,141 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,231 | ₩48,231 | ₩48,231 | ₩48,231 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,518 | ₩49,665 | ₩48,685 | ₩48,685 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,985 | ₩48,042 | ₩47,985 | ₩48,042 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,413 | ₩47,413 | ₩47,413 | ₩47,413 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,411 | ₩46,633 | ₩46,411 | ₩46,633 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,832 | ₩45,951 | ₩45,638 | ₩45,951 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,395 | ₩46,395 | ₩46,395 | ₩46,395 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,512 | ₩45,512 | ₩45,512 | ₩45,512 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,122 | ₩44,122 | ₩44,122 | ₩44,122 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,612 | ₩45,612 | ₩45,332 | ₩45,332 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,281 | ₩46,281 | ₩46,281 | ₩46,281 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,571 | ₩46,571 | ₩46,506 | ₩46,506 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,305 | ₩47,305 | ₩47,201 | ₩47,201 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,558 | ₩47,558 | ₩47,387 | ₩47,387 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,478 | ₩46,845 | ₩46,478 | ₩46,845 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,654 | ₩46,654 | ₩46,654 | ₩46,654 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,027 | ₩47,027 | ₩47,027 | ₩47,027 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,358 | ₩46,885 | ₩46,358 | ₩46,885 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,291 | ₩47,291 | ₩47,091 | ₩47,091 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,711 | ₩46,711 | ₩46,711 | ₩46,711 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,865 | ₩46,865 | ₩46,627 | ₩46,627 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,820 | ₩45,820 | ₩45,504 | ₩45,504 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,692 | ₩44,790 | ₩44,692 | ₩44,790 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,732 | ₩44,222 | ₩43,732 | ₩44,222 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,492 | ₩44,492 | ₩44,225 | ₩44,264 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,938 | ₩45,142 | ₩44,938 | ₩45,142 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,861 | ₩45,861 | ₩45,861 | ₩45,861 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,945 | ₩45,945 | ₩45,661 | ₩45,661 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,265 | ₩44,388 | ₩44,265 | ₩44,388 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,145 | ₩44,382 | ₩44,145 | ₩44,382 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,038 | ₩45,038 | ₩44,825 | ₩44,825 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,132 | ₩45,132 | ₩44,970 | ₩44,970 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,665 | ₩45,665 | ₩44,949 | ₩44,949 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩45,998 | ₩46,078 | ₩45,732 | ₩45,732 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,150 | ₩45,150 | ₩45,150 | ₩45,150 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,118 | ₩46,118 | ₩45,918 | ₩45,975 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,825 | ₩46,962 | ₩46,825 | ₩46,962 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,949 | ₩46,949 | ₩46,949 | ₩46,949 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,491 | ₩47,022 | ₩46,491 | ₩47,022 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,451 | ₩46,454 | ₩46,451 | ₩46,454 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,838 | ₩45,838 | ₩45,838 | ₩45,838 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,645 | ₩45,645 | ₩45,645 | ₩45,645 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,612 | ₩45,593 | ₩44,612 | ₩45,593 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,849 | ₩44,849 | ₩44,849 | ₩44,849 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,758 | ₩45,085 | ₩44,758 | ₩45,085 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,838 | ₩45,174 | ₩44,653 | ₩45,174 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,945 | ₩44,945 | ₩44,916 | ₩44,916 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,105 | ₩45,325 | ₩45,105 | ₩45,325 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,190 | ₩46,190 | ₩46,190 | ₩46,190 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,091 | ₩47,198 | ₩46,958 | ₩47,095 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,889 | ₩46,889 | ₩46,889 | ₩46,889 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,642 | ₩46,642 | ₩46,642 | ₩46,642 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,905 | ₩47,905 | ₩47,463 | ₩47,463 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,585 | ₩47,585 | ₩47,585 | ₩47,585 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,105 | ₩47,207 | ₩47,105 | ₩47,207 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,785 | ₩47,107 | ₩46,785 | ₩47,107 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,051 | ₩47,103 | ₩46,905 | ₩46,922 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,491 | ₩47,491 | ₩47,491 | ₩47,491 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,265 | ₩47,418 | ₩47,265 | ₩47,418 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,451 | ₩47,451 | ₩47,265 | ₩47,293 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,525 | ₩48,525 | ₩48,285 | ₩48,285 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,598 | ₩48,598 | ₩48,086 | ₩48,086 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,351 | ₩48,391 | ₩48,351 | ₩48,391 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,371 | ₩48,785 | ₩48,371 | ₩48,494 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,565 | ₩47,731 | ₩47,505 | ₩47,605 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,398 | ₩47,151 | ₩46,398 | ₩47,151 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,991 | ₩46,169 | ₩45,991 | ₩46,169 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,932 | ₩45,094 | ₩43,932 | ₩45,094 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,200 | ₩44,200 | ₩44,200 | ₩44,200 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,337 | ₩44,337 | ₩44,337 | ₩44,337 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,818 | ₩44,818 | ₩44,392 | ₩44,485 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,425 | ₩43,425 | ₩43,345 | ₩43,345 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,038 | ₩43,552 | ₩43,038 | ₩43,552 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,918 | ₩43,290 | ₩42,918 | ₩42,973 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,078 | ₩42,925 | ₩42,078 | ₩42,925 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,345 | ₩41,345 | ₩41,078 | ₩41,313 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,572 | ₩41,585 | ₩41,281 | ₩41,281 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,852 | ₩42,852 | ₩42,242 | ₩42,242 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,492 | ₩43,492 | ₩43,197 | ₩43,197 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,892 | ₩42,892 | ₩42,705 | ₩42,706 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,585 | ₩43,585 | ₩43,458 | ₩43,458 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,650 | ₩42,650 | ₩42,650 | ₩42,650 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,924 | ₩43,924 | ₩43,924 | ₩43,924 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,065 | ₩45,078 | ₩44,965 | ₩44,965 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,345 | ₩44,585 | ₩44,345 | ₩44,585 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,545 | ₩44,545 | ₩44,002 | ₩44,002 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,952 | ₩44,952 | ₩44,818 | ₩44,818 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,732 | ₩45,732 | ₩45,732 | ₩45,732 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,403 | ₩46,403 | ₩46,403 | ₩46,403 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,678 | ₩45,815 | ₩45,652 | ₩45,815 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,212 | ₩44,837 | ₩43,212 | ₩44,737 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,002 | ₩45,002 | ₩45,002 | ₩45,002 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,852 | ₩45,352 | ₩44,852 | ₩45,352 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,865 | ₩44,410 | ₩43,865 | ₩44,410 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,325 | ₩43,737 | ₩43,325 | ₩43,737 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,652 | ₩44,652 | ₩43,170 | ₩43,170 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,692 | ₩45,158 | ₩44,692 | ₩45,113 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,798 | ₩44,798 | ₩44,365 | ₩44,365 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩43,998 | ₩44,812 | ₩43,998 | ₩44,760 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,358 | ₩43,545 | ₩43,358 | ₩43,469 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,372 | ₩44,372 | ₩43,281 | ₩43,281 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,105 | ₩45,588 | ₩45,105 | ₩45,588 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,985 | ₩47,638 | ₩46,985 | ₩46,989 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,642 | ₩46,642 | ₩46,642 | ₩46,642 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,732 | ₩45,866 | ₩45,545 | ₩45,866 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,398 | ₩45,497 | ₩45,398 | ₩45,497 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,438 | ₩46,689 | ₩46,159 | ₩46,689 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,798 | ₩47,938 | ₩47,665 | ₩47,938 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,105 | ₩50,105 | ₩49,934 | ₩49,934 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,419 | ₩49,419 | ₩49,419 | ₩49,419 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,205 | ₩51,487 | ₩51,205 | ₩51,487 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,585 | ₩51,585 | ₩51,189 | ₩51,189 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,658 | ₩51,665 | ₩51,651 | ₩51,665 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,731 | ₩51,793 | ₩51,659 | ₩51,659 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,625 | ₩51,625 | ₩51,591 | ₩51,591 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,511 | ₩51,511 | ₩51,318 | ₩51,455 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,265 | ₩51,265 | ₩50,998 | ₩51,086 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,738 | ₩51,738 | ₩51,065 | ₩51,145 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,549 | ₩52,549 | ₩52,549 | ₩52,549 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,505 | ₩53,505 | ₩53,085 | ₩53,085 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,071 | ₩53,251 | ₩53,071 | ₩53,251 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,503 | ₩54,503 | ₩54,503 | ₩54,503 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,750 | ₩54,750 | ₩54,750 | ₩54,750 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,531 | ₩54,639 | ₩54,451 | ₩54,639 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,640 | ₩54,640 | ₩54,640 | ₩54,640 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,864 | ₩54,871 | ₩54,818 | ₩54,818 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,224 | ₩54,887 | ₩54,224 | ₩54,887 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,105 | ₩54,464 | ₩54,105 | ₩54,364 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,771 | ₩52,771 | ₩52,745 | ₩52,745 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,493 | ₩53,493 | ₩53,493 | ₩53,493 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,073 | ₩54,073 | ₩54,073 | ₩54,073 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,238 | ₩54,374 | ₩54,238 | ₩54,374 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,611 | ₩54,624 | ₩54,611 | ₩54,624 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,472 | ₩54,472 | ₩54,472 | ₩54,472 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,005 | ₩54,005 | ₩54,005 | ₩54,005 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,399 | ₩54,466 | ₩54,399 | ₩54,466 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,284 | ₩54,284 | ₩54,272 | ₩54,272 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,886 | ₩53,886 | ₩53,886 | ₩53,886 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,758 | ₩53,831 | ₩52,859 | ₩52,859 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,945 | ₩53,647 | ₩52,945 | ₩53,647 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,261 | ₩53,261 | ₩53,261 | ₩53,261 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,811 | ₩53,885 | ₩53,811 | ₩53,885 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,398 | ₩54,584 | ₩54,398 | ₩54,522 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,158 | ₩54,463 | ₩54,158 | ₩54,463 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,344 | ₩54,598 | ₩54,344 | ₩54,532 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,198 | ₩54,198 | ₩54,085 | ₩54,085 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,291 | ₩54,291 | ₩54,256 | ₩54,256 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,745 | ₩54,216 | ₩53,745 | ₩54,216 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,691 | ₩54,033 | ₩53,691 | ₩54,033 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,511 | ₩53,919 | ₩53,511 | ₩53,795 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,485 | ₩53,485 | ₩53,049 | ₩53,049 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,331 | ₩53,331 | ₩53,325 | ₩53,325 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,918 | ₩52,998 | ₩52,819 | ₩52,819 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,406 | ₩51,406 | ₩51,405 | ₩51,405 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,233 | ₩51,233 | ₩51,231 | ₩51,231 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,705 | ₩50,351 | ₩49,705 | ₩50,351 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,613 | ₩49,613 | ₩49,613 | ₩49,613 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,258 | ₩51,258 | ₩51,258 | ₩51,258 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,131 | ₩51,494 | ₩51,131 | ₩51,494 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,238 | ₩52,238 | ₩51,678 | ₩51,858 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,505 | ₩53,118 | ₩52,505 | ₩52,657 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,198 | ₩54,198 | ₩52,719 | ₩52,925 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,864 | ₩54,864 | ₩54,454 | ₩54,454 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,572 | ₩54,572 | ₩54,572 | ₩54,572 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,838 | ₩55,111 | ₩54,838 | ₩55,111 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,305 | ₩54,047 | ₩52,825 | ₩54,047 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,674 | ₩53,674 | ₩53,674 | ₩53,674 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,758 | ₩55,758 | ₩55,551 | ₩55,551 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,303 | ₩55,303 | ₩55,303 | ₩55,303 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,331 | ₩56,604 | ₩56,331 | ₩56,604 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,698 | ₩56,698 | ₩56,698 | ₩56,698 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,020 | ₩56,020 | ₩56,020 | ₩56,020 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,959 | ₩58,104 | ₩57,502 | ₩57,731 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,058 | ₩58,058 | ₩58,058 | ₩58,058 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,250 | ₩58,250 | ₩58,203 | ₩58,203 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,291 | ₩57,558 | ₩57,291 | ₩57,315 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,708 | ₩56,708 | ₩56,708 | ₩56,708 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,978 | ₩55,978 | ₩55,978 | ₩55,978 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,022 | ₩57,022 | ₩57,022 | ₩57,022 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,804 | ₩56,804 | ₩56,804 | ₩56,804 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,684 | ₩55,918 | ₩55,598 | ₩55,918 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,951 | ₩57,024 | ₩55,891 | ₩55,914 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,708 | ₩56,708 | ₩56,708 | ₩56,708 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,644 | ₩56,998 | ₩56,644 | ₩56,823 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,820 | ₩56,820 | ₩56,820 | ₩56,820 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,107 | ₩58,107 | ₩55,990 | ₩55,990 | -3.64% | 400 |
|---|