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 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 100 |
| 2026.10.07 | ₩47,069 | ₩47,069 | ₩47,069 | ₩47,069 | 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 | ₩45,856 | ₩45,972 | ₩45,856 | ₩45,972 | +0.25% | 900 |
| 2026.10.01 | ₩45,429 | ₩45,718 | ₩45,429 | ₩45,718 | +0.64% | 300 |
| 2026.09.30 | ₩45,792 | ₩45,792 | ₩45,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,792 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,613 | ₩45,613 | ₩45,613 | ₩45,613 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,244 | ₩46,244 | ₩46,244 | ₩46,244 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,236 | ₩46,236 | ₩46,236 | ₩46,236 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,962 | ₩46,962 | ₩46,940 | ₩46,940 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,909 | ₩45,976 | ₩45,909 | ₩45,976 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,136 | ₩46,149 | ₩46,136 | ₩46,149 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,896 | ₩46,134 | ₩45,896 | ₩46,134 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,453 | ₩46,453 | ₩46,453 | ₩46,453 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,416 | ₩46,458 | ₩46,416 | ₩46,458 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,842 | ₩45,929 | ₩45,842 | ₩45,929 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,149 | ₩46,149 | ₩46,049 | ₩46,049 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,912 | ₩46,912 | ₩46,912 | ₩46,912 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,329 | ₩48,536 | ₩48,322 | ₩48,536 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,096 | ₩48,161 | ₩48,096 | ₩48,161 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,869 | ₩47,869 | ₩47,553 | ₩47,553 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,481 | ₩48,481 | ₩48,481 | ₩48,481 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,424 | ₩49,424 | ₩49,424 | ₩49,424 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,029 | ₩49,056 | ₩48,782 | ₩48,782 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,282 | ₩49,282 | ₩49,213 | ₩49,213 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,456 | ₩49,654 | ₩49,456 | ₩49,654 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,262 | ₩49,262 | ₩49,262 | ₩49,262 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,576 | ₩48,621 | ₩48,576 | ₩48,621 | +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 | ₩47,993 | ₩47,993 | ₩47,993 | ₩47,993 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,204 | ₩48,204 | ₩48,204 | ₩48,204 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,216 | ₩49,216 | ₩49,149 | ₩49,158 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,309 | ₩49,309 | ₩49,309 | ₩49,309 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,536 | ₩48,536 | ₩48,502 | ₩48,502 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,021 | ₩49,021 | ₩49,021 | ₩49,021 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,166 | ₩49,209 | ₩49,166 | ₩49,209 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,669 | ₩49,145 | ₩48,669 | ₩49,145 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,236 | ₩48,236 | ₩48,236 | ₩48,236 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,522 | ₩49,669 | ₩48,689 | ₩48,689 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,989 | ₩48,046 | ₩47,989 | ₩48,046 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,416 | ₩46,637 | ₩46,416 | ₩46,637 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,836 | ₩45,956 | ₩45,642 | ₩45,956 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,400 | ₩46,400 | ₩46,400 | ₩46,400 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,476 | ₩46,476 | ₩46,476 | ₩46,476 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 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 | ₩45,616 | ₩45,616 | ₩45,336 | ₩45,336 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,285 | ₩46,285 | ₩46,285 | ₩46,285 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,576 | ₩46,576 | ₩46,510 | ₩46,510 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,309 | ₩47,309 | ₩47,205 | ₩47,205 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,562 | ₩47,562 | ₩47,392 | ₩47,392 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,482 | ₩46,849 | ₩46,482 | ₩46,849 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,362 | ₩46,889 | ₩46,362 | ₩46,889 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,296 | ₩47,296 | ₩47,096 | ₩47,096 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,048 | ₩47,048 | ₩47,048 | ₩47,048 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,869 | ₩46,869 | ₩46,632 | ₩46,632 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,392 | ₩45,392 | ₩45,392 | ₩45,392 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,824 | ₩45,824 | ₩45,508 | ₩45,508 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,696 | ₩44,794 | ₩44,696 | ₩44,794 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,064 | ₩44,064 | ₩44,064 | ₩44,064 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,736 | ₩44,226 | ₩43,736 | ₩44,226 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,496 | ₩44,496 | ₩44,229 | ₩44,268 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,942 | ₩45,146 | ₩44,942 | ₩45,146 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,865 | ₩45,865 | ₩45,865 | ₩45,865 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,949 | ₩45,949 | ₩45,665 | ₩45,665 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,269 | ₩44,392 | ₩44,269 | ₩44,392 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,149 | ₩44,386 | ₩44,149 | ₩44,386 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,042 | ₩45,042 | ₩44,829 | ₩44,829 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,136 | ₩45,136 | ₩44,974 | ₩44,974 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,669 | ₩45,669 | ₩44,953 | ₩44,953 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,002 | ₩46,082 | ₩45,736 | ₩45,736 | -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 | ₩45,980 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,829 | ₩46,966 | ₩46,829 | ₩46,966 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,953 | ₩46,953 | ₩46,953 | ₩46,953 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,496 | ₩47,026 | ₩46,496 | ₩47,026 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,456 | ₩46,458 | ₩46,456 | ₩46,458 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,552 | ₩45,552 | ₩45,552 | ₩45,552 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,649 | ₩45,649 | ₩45,649 | ₩45,649 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,616 | ₩45,597 | ₩44,616 | ₩45,597 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,853 | ₩44,853 | ₩44,853 | ₩44,853 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,762 | ₩45,089 | ₩44,762 | ₩45,089 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,842 | ₩45,178 | ₩44,657 | ₩45,178 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,949 | ₩44,949 | ₩44,920 | ₩44,920 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,109 | ₩45,329 | ₩45,109 | ₩45,329 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,376 | ₩45,376 | ₩45,376 | ₩45,376 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,096 | ₩47,202 | ₩46,962 | ₩47,100 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,893 | ₩46,893 | ₩46,893 | ₩46,893 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,909 | ₩47,909 | ₩47,468 | ₩47,468 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,589 | ₩47,589 | ₩47,589 | ₩47,589 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,109 | ₩47,212 | ₩47,109 | ₩47,212 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,789 | ₩47,112 | ₩46,789 | ₩47,112 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,056 | ₩47,108 | ₩46,909 | ₩46,926 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,269 | ₩47,422 | ₩47,269 | ₩47,422 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,456 | ₩47,456 | ₩47,269 | ₩47,297 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,529 | ₩48,529 | ₩48,289 | ₩48,289 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,602 | ₩48,602 | ₩48,090 | ₩48,090 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,356 | ₩48,396 | ₩48,356 | ₩48,396 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,376 | ₩48,789 | ₩48,376 | ₩48,498 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,569 | ₩47,736 | ₩47,509 | ₩47,609 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,402 | ₩47,156 | ₩46,402 | ₩47,156 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,996 | ₩46,173 | ₩45,996 | ₩46,173 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,936 | ₩45,098 | ₩43,936 | ₩45,098 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,822 | ₩44,822 | ₩44,396 | ₩44,489 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,429 | ₩43,429 | ₩43,349 | ₩43,349 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,042 | ₩43,556 | ₩43,042 | ₩43,556 | +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 | ₩42,977 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,082 | ₩42,929 | ₩42,082 | ₩42,929 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,349 | ₩41,349 | ₩41,082 | ₩41,317 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,575 | ₩41,589 | ₩41,285 | ₩41,285 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,855 | ₩42,855 | ₩42,246 | ₩42,246 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,496 | ₩43,496 | ₩43,201 | ₩43,201 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,895 | ₩42,895 | ₩42,709 | ₩42,710 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,589 | ₩43,589 | ₩43,462 | ₩43,462 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,485 | ₩43,485 | ₩43,485 | ₩43,485 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,928 | ₩43,928 | ₩43,928 | ₩43,928 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,069 | ₩45,082 | ₩44,969 | ₩44,969 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,349 | ₩44,589 | ₩44,349 | ₩44,589 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,896 | ₩43,896 | ₩43,896 | ₩43,896 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,549 | ₩44,549 | ₩44,006 | ₩44,006 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,956 | ₩44,956 | ₩44,822 | ₩44,822 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,736 | ₩45,736 | ₩45,736 | ₩45,736 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,408 | ₩46,408 | ₩46,408 | ₩46,408 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,682 | ₩45,820 | ₩45,656 | ₩45,820 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,215 | ₩44,841 | ₩43,215 | ₩44,741 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,856 | ₩45,356 | ₩44,856 | ₩45,356 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,869 | ₩44,414 | ₩43,869 | ₩44,414 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,329 | ₩43,741 | ₩43,329 | ₩43,741 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,656 | ₩44,656 | ₩43,174 | ₩43,174 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,696 | ₩45,162 | ₩44,696 | ₩45,117 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,802 | ₩44,802 | ₩44,369 | ₩44,369 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,002 | ₩44,816 | ₩44,002 | ₩44,764 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,362 | ₩43,549 | ₩43,362 | ₩43,473 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,376 | ₩44,376 | ₩43,285 | ₩43,285 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,109 | ₩45,592 | ₩45,109 | ₩45,592 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,989 | ₩47,642 | ₩46,989 | ₩46,993 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,736 | ₩45,870 | ₩45,549 | ₩45,870 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,402 | ₩45,501 | ₩45,402 | ₩45,501 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,442 | ₩46,693 | ₩46,164 | ₩46,693 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,802 | ₩47,942 | ₩47,669 | ₩47,942 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,109 | ₩50,109 | ₩49,938 | ₩49,938 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,424 | ₩49,424 | ₩49,424 | ₩49,424 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,209 | ₩51,492 | ₩51,209 | ₩51,492 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,589 | ₩51,589 | ₩51,193 | ₩51,193 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,663 | ₩51,669 | ₩51,656 | ₩51,669 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,736 | ₩51,797 | ₩51,664 | ₩51,664 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,629 | ₩51,629 | ₩51,596 | ₩51,596 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,516 | ₩51,516 | ₩51,323 | ₩51,460 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,269 | ₩51,269 | ₩51,003 | ₩51,091 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,743 | ₩51,743 | ₩51,069 | ₩51,149 | -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 | ₩53,076 | ₩53,256 | ₩53,076 | ₩53,256 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,508 | ₩54,508 | ₩54,508 | ₩54,508 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,755 | ₩54,755 | ₩54,755 | ₩54,755 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,536 | ₩54,644 | ₩54,456 | ₩54,644 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,645 | ₩54,645 | ₩54,645 | ₩54,645 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,869 | ₩54,876 | ₩54,823 | ₩54,823 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,229 | ₩54,892 | ₩54,229 | ₩54,892 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,109 | ₩54,469 | ₩54,109 | ₩54,369 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,776 | ₩52,776 | ₩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 | ₩54,243 | ₩54,379 | ₩54,243 | ₩54,379 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,616 | ₩54,629 | ₩54,616 | ₩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 | ₩54,404 | ₩54,471 | ₩54,404 | ₩54,471 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,289 | ₩54,289 | ₩54,277 | ₩54,277 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,891 | ₩53,891 | ₩53,891 | ₩53,891 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,763 | ₩53,836 | ₩52,864 | ₩52,864 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,949 | ₩53,652 | ₩52,949 | ₩53,652 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,265 | ₩53,265 | ₩53,265 | ₩53,265 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,816 | ₩53,889 | ₩53,816 | ₩53,889 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,403 | ₩54,589 | ₩54,403 | ₩54,527 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,163 | ₩54,468 | ₩54,163 | ₩54,468 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,349 | ₩54,603 | ₩54,349 | ₩54,537 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,203 | ₩54,203 | ₩54,089 | ₩54,089 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,296 | ₩54,296 | ₩54,261 | ₩54,261 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,749 | ₩54,221 | ₩53,749 | ₩54,221 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,696 | ₩54,037 | ₩53,696 | ₩54,037 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,516 | ₩53,924 | ₩53,516 | ₩53,800 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,489 | ₩53,489 | ₩53,053 | ₩53,053 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,336 | ₩53,336 | ₩53,329 | ₩53,329 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,923 | ₩53,003 | ₩52,824 | ₩52,824 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,411 | ₩51,411 | ₩51,409 | ₩51,409 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,237 | ₩51,237 | ₩51,236 | ₩51,236 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,709 | ₩50,356 | ₩49,709 | ₩50,356 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,263 | ₩51,263 | ₩51,263 | ₩51,263 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,136 | ₩51,499 | ₩51,136 | ₩51,499 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,243 | ₩52,243 | ₩51,683 | ₩51,863 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,509 | ₩53,123 | ₩52,509 | ₩52,661 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,203 | ₩54,203 | ₩52,724 | ₩52,929 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,869 | ₩54,869 | ₩54,459 | ₩54,459 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,577 | ₩54,577 | ₩54,577 | ₩54,577 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,843 | ₩55,116 | ₩54,843 | ₩55,116 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,309 | ₩54,052 | ₩52,829 | ₩54,052 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,679 | ₩53,679 | ₩53,679 | ₩53,679 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,763 | ₩55,763 | ₩55,556 | ₩55,556 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,308 | ₩55,308 | ₩55,308 | ₩55,308 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,336 | ₩56,609 | ₩56,336 | ₩56,609 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,703 | ₩56,703 | ₩56,703 | ₩56,703 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,025 | ₩56,025 | ₩56,025 | ₩56,025 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,964 | ₩58,110 | ₩57,507 | ₩57,736 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,255 | ₩58,255 | ₩58,208 | ₩58,208 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,296 | ₩57,563 | ₩57,296 | ₩57,320 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,714 | ₩56,714 | ₩56,714 | ₩56,714 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,983 | ₩55,983 | ₩55,983 | ₩55,983 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,027 | ₩57,027 | ₩57,027 | ₩57,027 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,810 | ₩56,810 | ₩56,810 | ₩56,810 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,689 | ₩55,923 | ₩55,603 | ₩55,923 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,956 | ₩57,030 | ₩55,896 | ₩55,919 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,714 | ₩56,714 | ₩56,714 | ₩56,714 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,649 | ₩57,003 | ₩56,649 | ₩56,828 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,826 | ₩56,826 | ₩56,826 | ₩56,826 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,112 | ₩58,112 | ₩55,995 | ₩55,995 | -3.64% | 400 |
|---|