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 | ₩48,006 | ₩48,330 | ₩48,006 | ₩48,330 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,411 | ₩47,411 | ₩47,411 | ₩47,411 | 0.00% | 100 |
| 2026.10.07 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 200 |
| 2026.10.06 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 100 |
| 2026.10.05 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
| 2026.10.02 | ₩45,859 | ₩45,975 | ₩45,859 | ₩45,975 | +0.25% | 900 |
| 2026.10.01 | ₩45,432 | ₩45,722 | ₩45,432 | ₩45,722 | +0.64% | 300 |
| 2026.09.30 | ₩45,795 | ₩45,795 | ₩45,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,795 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,247 | ₩46,247 | ₩46,247 | ₩46,247 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,239 | ₩46,239 | ₩46,239 | ₩46,239 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,010 | ₩47,010 | ₩47,010 | ₩47,010 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,966 | ₩46,966 | ₩46,943 | ₩46,943 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,912 | ₩45,979 | ₩45,912 | ₩45,979 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,139 | ₩46,152 | ₩46,139 | ₩46,152 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,899 | ₩46,138 | ₩45,899 | ₩46,138 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,456 | ₩46,456 | ₩46,456 | ₩46,456 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,179 | ₩47,179 | ₩47,179 | ₩47,179 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,419 | ₩46,462 | ₩46,419 | ₩46,462 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,846 | ₩45,932 | ₩45,846 | ₩45,932 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,152 | ₩46,152 | ₩46,052 | ₩46,052 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,915 | ₩46,915 | ₩46,915 | ₩46,915 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,143 | ₩48,143 | ₩48,143 | ₩48,143 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,333 | ₩48,539 | ₩48,326 | ₩48,539 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,099 | ₩48,165 | ₩48,099 | ₩48,165 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,873 | ₩47,873 | ₩47,557 | ₩47,557 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,485 | ₩48,485 | ₩48,485 | ₩48,485 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,428 | ₩49,428 | ₩49,428 | ₩49,428 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,033 | ₩49,059 | ₩48,786 | ₩48,786 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,286 | ₩49,286 | ₩49,217 | ₩49,217 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,460 | ₩49,658 | ₩49,460 | ₩49,658 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,266 | ₩49,266 | ₩49,266 | ₩49,266 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,579 | ₩48,625 | ₩48,579 | ₩48,625 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,490 | ₩48,490 | ₩48,490 | ₩48,490 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,870 | ₩48,870 | ₩48,870 | ₩48,870 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,997 | ₩47,997 | ₩47,997 | ₩47,997 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,219 | ₩49,219 | ₩49,153 | ₩49,162 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,313 | ₩49,313 | ₩49,313 | ₩49,313 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,539 | ₩48,539 | ₩48,506 | ₩48,506 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,025 | ₩49,025 | ₩49,025 | ₩49,025 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,170 | ₩49,213 | ₩49,170 | ₩49,213 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,673 | ₩49,149 | ₩48,673 | ₩49,149 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,526 | ₩49,673 | ₩48,693 | ₩48,693 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,993 | ₩48,050 | ₩47,993 | ₩48,050 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,419 | ₩46,640 | ₩46,419 | ₩46,640 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,839 | ₩45,959 | ₩45,646 | ₩45,959 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,403 | ₩46,403 | ₩46,403 | ₩46,403 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,479 | ₩46,479 | ₩46,479 | ₩46,479 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,519 | ₩45,519 | ₩45,519 | ₩45,519 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,619 | ₩45,619 | ₩45,339 | ₩45,339 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,579 | ₩46,579 | ₩46,514 | ₩46,514 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,313 | ₩47,313 | ₩47,209 | ₩47,209 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,566 | ₩47,566 | ₩47,395 | ₩47,395 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,486 | ₩46,853 | ₩46,486 | ₩46,853 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,662 | ₩46,662 | ₩46,662 | ₩46,662 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,366 | ₩46,893 | ₩46,366 | ₩46,893 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,299 | ₩47,299 | ₩47,099 | ₩47,099 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,719 | ₩46,719 | ₩46,719 | ₩46,719 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,873 | ₩46,873 | ₩46,635 | ₩46,635 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,827 | ₩45,827 | ₩45,511 | ₩45,511 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,699 | ₩44,798 | ₩44,699 | ₩44,798 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,067 | ₩44,067 | ₩44,067 | ₩44,067 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,739 | ₩44,230 | ₩43,739 | ₩44,230 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,499 | ₩44,499 | ₩44,232 | ₩44,271 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,946 | ₩45,150 | ₩44,946 | ₩45,150 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,868 | ₩45,868 | ₩45,868 | ₩45,868 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,952 | ₩45,952 | ₩45,668 | ₩45,668 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,272 | ₩44,395 | ₩44,272 | ₩44,395 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,152 | ₩44,390 | ₩44,152 | ₩44,390 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,008 | ₩44,008 | ₩44,008 | ₩44,008 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,046 | ₩45,046 | ₩44,832 | ₩44,832 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,139 | ₩45,139 | ₩44,978 | ₩44,978 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,672 | ₩45,672 | ₩44,956 | ₩44,956 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,006 | ₩46,086 | ₩45,739 | ₩45,739 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,126 | ₩46,126 | ₩45,926 | ₩45,983 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,833 | ₩46,970 | ₩46,833 | ₩46,970 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,499 | ₩47,030 | ₩46,499 | ₩47,030 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,459 | ₩46,462 | ₩46,459 | ₩46,462 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,555 | ₩45,555 | ₩45,555 | ₩45,555 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,652 | ₩45,652 | ₩45,652 | ₩45,652 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,619 | ₩45,600 | ₩44,619 | ₩45,600 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,766 | ₩45,092 | ₩44,766 | ₩45,092 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,846 | ₩45,182 | ₩44,660 | ₩45,182 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,952 | ₩44,952 | ₩44,923 | ₩44,923 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,112 | ₩45,332 | ₩45,112 | ₩45,332 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,198 | ₩46,198 | ₩46,198 | ₩46,198 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,099 | ₩47,206 | ₩46,966 | ₩47,103 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,913 | ₩47,913 | ₩47,471 | ₩47,471 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,593 | ₩47,593 | ₩47,593 | ₩47,593 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,113 | ₩47,215 | ₩47,113 | ₩47,215 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,793 | ₩47,115 | ₩46,793 | ₩47,115 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,059 | ₩47,111 | ₩46,913 | ₩46,930 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,499 | ₩47,499 | ₩47,499 | ₩47,499 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,273 | ₩47,426 | ₩47,273 | ₩47,426 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,459 | ₩47,459 | ₩47,273 | ₩47,301 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,533 | ₩48,533 | ₩48,293 | ₩48,293 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,606 | ₩48,606 | ₩48,094 | ₩48,094 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,359 | ₩48,399 | ₩48,359 | ₩48,399 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,379 | ₩48,793 | ₩48,379 | ₩48,502 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,573 | ₩47,739 | ₩47,513 | ₩47,613 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,406 | ₩47,159 | ₩46,406 | ₩47,159 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,999 | ₩46,176 | ₩45,999 | ₩46,176 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,939 | ₩45,102 | ₩43,939 | ₩45,102 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,826 | ₩44,826 | ₩44,399 | ₩44,492 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,432 | ₩43,432 | ₩43,352 | ₩43,352 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,045 | ₩43,559 | ₩43,045 | ₩43,559 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,925 | ₩43,297 | ₩42,925 | ₩42,980 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,085 | ₩42,932 | ₩42,085 | ₩42,932 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,352 | ₩41,352 | ₩41,085 | ₩41,320 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,579 | ₩41,592 | ₩41,288 | ₩41,288 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,859 | ₩42,859 | ₩42,249 | ₩42,249 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,499 | ₩43,499 | ₩43,204 | ₩43,204 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,899 | ₩42,899 | ₩42,712 | ₩42,713 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,592 | ₩43,592 | ₩43,465 | ₩43,465 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,072 | ₩45,086 | ₩44,972 | ₩44,972 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,352 | ₩44,592 | ₩44,352 | ₩44,592 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,552 | ₩44,552 | ₩44,009 | ₩44,009 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,959 | ₩44,959 | ₩44,826 | ₩44,826 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,686 | ₩45,823 | ₩45,659 | ₩45,823 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,219 | ₩44,844 | ₩43,219 | ₩44,744 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,010 | ₩45,010 | ₩45,010 | ₩45,010 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,123 | ₩45,123 | ₩45,123 | ₩45,123 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,859 | ₩45,359 | ₩44,859 | ₩45,359 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,872 | ₩44,418 | ₩43,872 | ₩44,418 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,332 | ₩43,744 | ₩43,332 | ₩43,744 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,659 | ₩44,659 | ₩43,177 | ₩43,177 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,699 | ₩45,166 | ₩44,699 | ₩45,120 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,806 | ₩44,806 | ₩44,372 | ₩44,372 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,006 | ₩44,819 | ₩44,006 | ₩44,767 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,365 | ₩43,552 | ₩43,365 | ₩43,476 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,379 | ₩44,379 | ₩43,288 | ₩43,288 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,112 | ₩45,595 | ₩45,112 | ₩45,595 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,993 | ₩47,646 | ₩46,993 | ₩46,997 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,739 | ₩45,874 | ₩45,552 | ₩45,874 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,406 | ₩45,504 | ₩45,406 | ₩45,504 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,446 | ₩46,697 | ₩46,167 | ₩46,697 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,806 | ₩47,946 | ₩47,673 | ₩47,946 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,113 | ₩50,113 | ₩49,942 | ₩49,942 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,428 | ₩49,428 | ₩49,428 | ₩49,428 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,213 | ₩51,496 | ₩51,213 | ₩51,496 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,593 | ₩51,593 | ₩51,197 | ₩51,197 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,666 | ₩51,673 | ₩51,660 | ₩51,673 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,740 | ₩51,801 | ₩51,668 | ₩51,668 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,633 | ₩51,633 | ₩51,600 | ₩51,600 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,520 | ₩51,520 | ₩51,326 | ₩51,464 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,273 | ₩51,273 | ₩51,006 | ₩51,094 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,746 | ₩51,746 | ₩51,073 | ₩51,153 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,557 | ₩52,557 | ₩52,557 | ₩52,557 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,513 | ₩53,513 | ₩53,093 | ₩53,093 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,080 | ₩53,260 | ₩53,080 | ₩53,260 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,759 | ₩54,759 | ₩54,759 | ₩54,759 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,540 | ₩54,648 | ₩54,460 | ₩54,648 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,649 | ₩54,649 | ₩54,649 | ₩54,649 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,874 | ₩54,880 | ₩54,827 | ₩54,827 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,233 | ₩54,896 | ₩54,233 | ₩54,896 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,113 | ₩54,473 | ₩54,113 | ₩54,373 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,780 | ₩52,780 | ₩52,753 | ₩52,753 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,501 | ₩53,501 | ₩53,501 | ₩53,501 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,081 | ₩54,081 | ₩54,081 | ₩54,081 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,247 | ₩54,383 | ₩54,247 | ₩54,383 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,620 | ₩54,633 | ₩54,620 | ₩54,633 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,481 | ₩54,481 | ₩54,481 | ₩54,481 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,013 | ₩54,013 | ₩54,013 | ₩54,013 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,408 | ₩54,475 | ₩54,408 | ₩54,475 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,293 | ₩54,293 | ₩54,281 | ₩54,281 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,895 | ₩53,895 | ₩53,895 | ₩53,895 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,767 | ₩53,840 | ₩52,868 | ₩52,868 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,953 | ₩53,656 | ₩52,953 | ₩53,656 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,269 | ₩53,269 | ₩53,269 | ₩53,269 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,820 | ₩53,893 | ₩53,820 | ₩53,893 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,407 | ₩54,593 | ₩54,407 | ₩54,531 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,167 | ₩54,472 | ₩54,167 | ₩54,472 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,353 | ₩54,607 | ₩54,353 | ₩54,541 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,207 | ₩54,207 | ₩54,093 | ₩54,093 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,300 | ₩54,300 | ₩54,265 | ₩54,265 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,753 | ₩54,225 | ₩53,753 | ₩54,225 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,700 | ₩54,041 | ₩53,700 | ₩54,041 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,520 | ₩53,928 | ₩53,520 | ₩53,804 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,493 | ₩53,493 | ₩53,057 | ₩53,057 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,340 | ₩53,340 | ₩53,333 | ₩53,333 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,927 | ₩53,007 | ₩52,828 | ₩52,828 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,414 | ₩51,414 | ₩51,413 | ₩51,413 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,241 | ₩51,241 | ₩51,240 | ₩51,240 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,713 | ₩50,360 | ₩49,713 | ₩50,360 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,621 | ₩49,621 | ₩49,621 | ₩49,621 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,266 | ₩51,266 | ₩51,266 | ₩51,266 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,140 | ₩51,502 | ₩51,140 | ₩51,502 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,247 | ₩52,247 | ₩51,686 | ₩51,866 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,513 | ₩53,127 | ₩52,513 | ₩52,665 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,207 | ₩54,207 | ₩52,728 | ₩52,933 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,874 | ₩54,874 | ₩54,463 | ₩54,463 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,581 | ₩54,581 | ₩54,581 | ₩54,581 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,847 | ₩55,120 | ₩54,847 | ₩55,120 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,313 | ₩54,056 | ₩52,833 | ₩54,056 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,683 | ₩53,683 | ₩53,683 | ₩53,683 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,767 | ₩55,767 | ₩55,560 | ₩55,560 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,340 | ₩56,614 | ₩56,340 | ₩56,614 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,707 | ₩56,707 | ₩56,707 | ₩56,707 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,030 | ₩56,030 | ₩56,030 | ₩56,030 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,969 | ₩58,114 | ₩57,511 | ₩57,741 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,067 | ₩58,067 | ₩58,067 | ₩58,067 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,259 | ₩58,259 | ₩58,213 | ₩58,213 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,300 | ₩57,567 | ₩57,300 | ₩57,324 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,718 | ₩56,718 | ₩56,718 | ₩56,718 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,987 | ₩55,987 | ₩55,987 | ₩55,987 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,031 | ₩57,031 | ₩57,031 | ₩57,031 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,814 | ₩56,814 | ₩56,814 | ₩56,814 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,694 | ₩55,927 | ₩55,607 | ₩55,927 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,960 | ₩57,034 | ₩55,900 | ₩55,923 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,718 | ₩56,718 | ₩56,718 | ₩56,718 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,654 | ₩57,007 | ₩56,654 | ₩56,832 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,830 | ₩56,830 | ₩56,830 | ₩56,830 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,117 | ₩58,117 | ₩55,999 | ₩55,999 | -3.64% | 400 |
|---|