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 | ₩48,000 | ₩48,324 | ₩48,000 | ₩48,324 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,405 | ₩47,405 | ₩47,405 | ₩47,405 | 0.00% | 100 |
| 2026.10.07 | ₩47,066 | ₩47,066 | ₩47,066 | ₩47,066 | 0.00% | 200 |
| 2026.10.06 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
| 2026.10.05 | ₩46,820 | ₩46,820 | ₩46,820 | ₩46,820 | 0.00% | 100 |
| 2026.10.02 | ₩45,853 | ₩45,969 | ₩45,853 | ₩45,969 | +0.25% | 900 |
| 2026.10.01 | ₩45,426 | ₩45,716 | ₩45,426 | ₩45,716 | +0.64% | 300 |
| 2026.09.30 | ₩45,789 | ₩45,789 | ₩45,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,789 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,966 | ₩45,966 | ₩45,966 | ₩45,966 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,610 | ₩45,610 | ₩45,610 | ₩45,610 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,233 | ₩46,233 | ₩46,233 | ₩46,233 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,033 | ₩46,033 | ₩46,033 | ₩46,033 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,004 | ₩47,004 | ₩47,004 | ₩47,004 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,960 | ₩46,960 | ₩46,937 | ₩46,937 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,906 | ₩45,973 | ₩45,906 | ₩45,973 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,133 | ₩46,146 | ₩46,133 | ₩46,146 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,893 | ₩46,132 | ₩45,893 | ₩46,132 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,450 | ₩46,450 | ₩46,450 | ₩46,450 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,173 | ₩47,173 | ₩47,173 | ₩47,173 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,413 | ₩46,456 | ₩46,413 | ₩46,456 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,840 | ₩45,926 | ₩45,840 | ₩45,926 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,146 | ₩46,146 | ₩46,046 | ₩46,046 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,137 | ₩48,137 | ₩48,137 | ₩48,137 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,326 | ₩48,533 | ₩48,320 | ₩48,533 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,093 | ₩48,158 | ₩48,093 | ₩48,158 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,866 | ₩47,866 | ₩47,550 | ₩47,550 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,478 | ₩48,478 | ₩48,478 | ₩48,478 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,421 | ₩49,421 | ₩49,421 | ₩49,421 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,026 | ₩49,053 | ₩48,780 | ₩48,780 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,280 | ₩49,280 | ₩49,210 | ₩49,210 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,453 | ₩49,652 | ₩49,453 | ₩49,652 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,573 | ₩48,618 | ₩48,573 | ₩48,618 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,484 | ₩48,484 | ₩48,484 | ₩48,484 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,864 | ₩48,864 | ₩48,864 | ₩48,864 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,990 | ₩47,990 | ₩47,990 | ₩47,990 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,213 | ₩49,213 | ₩49,146 | ₩49,156 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,306 | ₩49,306 | ₩49,306 | ₩49,306 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,533 | ₩48,533 | ₩48,500 | ₩48,500 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,018 | ₩49,018 | ₩49,018 | ₩49,018 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,164 | ₩49,206 | ₩49,164 | ₩49,206 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,666 | ₩49,142 | ₩48,666 | ₩49,142 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,233 | ₩48,233 | ₩48,233 | ₩48,233 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,520 | ₩49,666 | ₩48,686 | ₩48,686 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,986 | ₩48,044 | ₩47,986 | ₩48,044 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,413 | ₩46,634 | ₩46,413 | ₩46,634 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,833 | ₩45,953 | ₩45,640 | ₩45,953 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,513 | ₩45,513 | ₩45,513 | ₩45,513 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,613 | ₩45,613 | ₩45,333 | ₩45,333 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,282 | ₩46,282 | ₩46,282 | ₩46,282 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,573 | ₩46,573 | ₩46,508 | ₩46,508 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,480 | ₩46,480 | ₩46,480 | ₩46,480 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,306 | ₩47,306 | ₩47,202 | ₩47,202 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,560 | ₩47,560 | ₩47,389 | ₩47,389 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,480 | ₩46,846 | ₩46,480 | ₩46,846 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,029 | ₩47,029 | ₩47,029 | ₩47,029 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,360 | ₩46,886 | ₩46,360 | ₩46,886 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,293 | ₩47,293 | ₩47,093 | ₩47,093 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,045 | ₩47,045 | ₩47,045 | ₩47,045 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,713 | ₩46,713 | ₩46,713 | ₩46,713 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,866 | ₩46,866 | ₩46,629 | ₩46,629 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,821 | ₩45,821 | ₩45,505 | ₩45,505 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,693 | ₩44,792 | ₩44,693 | ₩44,792 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,061 | ₩44,061 | ₩44,061 | ₩44,061 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,984 | ₩44,984 | ₩44,984 | ₩44,984 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,733 | ₩44,224 | ₩43,733 | ₩44,224 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,493 | ₩44,493 | ₩44,226 | ₩44,265 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,940 | ₩45,144 | ₩44,940 | ₩45,144 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,438 | ₩44,438 | ₩44,438 | ₩44,438 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,946 | ₩45,946 | ₩45,662 | ₩45,662 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,266 | ₩44,389 | ₩44,266 | ₩44,389 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,146 | ₩44,384 | ₩44,146 | ₩44,384 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,002 | ₩44,002 | ₩44,002 | ₩44,002 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,040 | ₩45,040 | ₩44,826 | ₩44,826 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,133 | ₩45,133 | ₩44,972 | ₩44,972 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,666 | ₩45,666 | ₩44,950 | ₩44,950 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,000 | ₩46,080 | ₩45,733 | ₩45,733 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,120 | ₩46,120 | ₩45,920 | ₩45,977 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,826 | ₩46,964 | ₩46,826 | ₩46,964 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,950 | ₩46,950 | ₩46,950 | ₩46,950 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,493 | ₩47,024 | ₩46,493 | ₩47,024 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,453 | ₩46,456 | ₩46,453 | ₩46,456 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,840 | ₩45,840 | ₩45,840 | ₩45,840 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,549 | ₩45,549 | ₩45,549 | ₩45,549 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,646 | ₩45,646 | ₩45,646 | ₩45,646 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,613 | ₩45,594 | ₩44,613 | ₩45,594 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,153 | ₩45,153 | ₩45,153 | ₩45,153 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,760 | ₩45,086 | ₩44,760 | ₩45,086 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,840 | ₩45,176 | ₩44,654 | ₩45,176 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,946 | ₩44,946 | ₩44,917 | ₩44,917 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,106 | ₩45,326 | ₩45,106 | ₩45,326 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,192 | ₩46,192 | ₩46,192 | ₩46,192 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,093 | ₩47,200 | ₩46,960 | ₩47,097 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,906 | ₩47,906 | ₩47,465 | ₩47,465 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,586 | ₩47,586 | ₩47,586 | ₩47,586 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,106 | ₩47,209 | ₩47,106 | ₩47,209 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,786 | ₩47,109 | ₩46,786 | ₩47,109 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,053 | ₩47,105 | ₩46,906 | ₩46,924 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,493 | ₩47,493 | ₩47,493 | ₩47,493 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,266 | ₩47,420 | ₩47,266 | ₩47,420 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,453 | ₩47,453 | ₩47,266 | ₩47,294 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,526 | ₩48,526 | ₩48,286 | ₩48,286 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,600 | ₩48,600 | ₩48,088 | ₩48,088 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,353 | ₩48,393 | ₩48,353 | ₩48,393 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,373 | ₩48,786 | ₩48,373 | ₩48,496 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,566 | ₩47,733 | ₩47,506 | ₩47,606 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,400 | ₩47,153 | ₩46,400 | ₩47,153 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,993 | ₩46,170 | ₩45,993 | ₩46,170 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,933 | ₩45,096 | ₩43,933 | ₩45,096 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,201 | ₩44,201 | ₩44,201 | ₩44,201 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,820 | ₩44,820 | ₩44,393 | ₩44,486 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,426 | ₩43,426 | ₩43,346 | ₩43,346 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,040 | ₩43,553 | ₩43,040 | ₩43,553 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,117 | ₩43,117 | ₩43,117 | ₩43,117 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,920 | ₩43,292 | ₩42,920 | ₩42,974 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,080 | ₩42,926 | ₩42,080 | ₩42,926 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,346 | ₩41,346 | ₩41,080 | ₩41,314 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,573 | ₩41,586 | ₩41,282 | ₩41,282 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,853 | ₩42,853 | ₩42,244 | ₩42,244 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,493 | ₩43,493 | ₩43,198 | ₩43,198 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,893 | ₩42,893 | ₩42,706 | ₩42,708 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,586 | ₩43,586 | ₩43,460 | ₩43,460 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,652 | ₩42,652 | ₩42,652 | ₩42,652 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,925 | ₩43,925 | ₩43,925 | ₩43,925 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,066 | ₩45,080 | ₩44,966 | ₩44,966 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,346 | ₩44,586 | ₩44,346 | ₩44,586 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,546 | ₩44,546 | ₩44,004 | ₩44,004 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,953 | ₩44,953 | ₩44,820 | ₩44,820 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,153 | ₩45,153 | ₩45,153 | ₩45,153 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,733 | ₩45,733 | ₩45,733 | ₩45,733 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,680 | ₩45,817 | ₩45,653 | ₩45,817 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,213 | ₩44,838 | ₩43,213 | ₩44,738 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,004 | ₩45,004 | ₩45,004 | ₩45,004 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,853 | ₩45,353 | ₩44,853 | ₩45,353 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,866 | ₩44,412 | ₩43,866 | ₩44,412 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,326 | ₩43,738 | ₩43,326 | ₩43,738 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,653 | ₩44,653 | ₩43,172 | ₩43,172 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,693 | ₩45,160 | ₩44,693 | ₩45,114 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,800 | ₩44,800 | ₩44,366 | ₩44,366 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,000 | ₩44,813 | ₩44,000 | ₩44,761 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,606 | ₩43,606 | ₩43,606 | ₩43,606 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,360 | ₩43,546 | ₩43,360 | ₩43,470 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,373 | ₩44,373 | ₩43,282 | ₩43,282 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,106 | ₩45,589 | ₩45,106 | ₩45,589 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,986 | ₩47,640 | ₩46,986 | ₩46,990 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,733 | ₩45,868 | ₩45,546 | ₩45,868 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,400 | ₩45,498 | ₩45,400 | ₩45,498 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,440 | ₩46,690 | ₩46,161 | ₩46,690 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,800 | ₩47,940 | ₩47,666 | ₩47,940 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,106 | ₩50,106 | ₩49,936 | ₩49,936 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,421 | ₩49,421 | ₩49,421 | ₩49,421 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,206 | ₩51,489 | ₩51,206 | ₩51,489 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,586 | ₩51,586 | ₩51,190 | ₩51,190 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,659 | ₩51,666 | ₩51,653 | ₩51,666 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,733 | ₩51,794 | ₩51,661 | ₩51,661 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,626 | ₩51,626 | ₩51,593 | ₩51,593 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,513 | ₩51,513 | ₩51,319 | ₩51,457 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,266 | ₩51,266 | ₩50,999 | ₩51,087 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,739 | ₩51,739 | ₩51,066 | ₩51,146 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,550 | ₩52,550 | ₩52,550 | ₩52,550 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,506 | ₩53,506 | ₩53,086 | ₩53,086 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,073 | ₩53,253 | ₩53,073 | ₩53,253 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,505 | ₩54,505 | ₩54,505 | ₩54,505 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,751 | ₩54,751 | ₩54,751 | ₩54,751 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,533 | ₩54,641 | ₩54,453 | ₩54,641 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,642 | ₩54,642 | ₩54,642 | ₩54,642 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,866 | ₩54,873 | ₩54,819 | ₩54,819 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,226 | ₩54,889 | ₩54,226 | ₩54,889 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,106 | ₩54,466 | ₩54,106 | ₩54,366 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,773 | ₩52,773 | ₩52,746 | ₩52,746 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,494 | ₩53,494 | ₩53,494 | ₩53,494 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,074 | ₩54,074 | ₩54,074 | ₩54,074 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,239 | ₩54,375 | ₩54,239 | ₩54,375 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,613 | ₩54,626 | ₩54,613 | ₩54,626 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,474 | ₩54,474 | ₩54,474 | ₩54,474 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,006 | ₩54,006 | ₩54,006 | ₩54,006 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,401 | ₩54,467 | ₩54,401 | ₩54,467 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,286 | ₩54,286 | ₩54,274 | ₩54,274 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,887 | ₩53,887 | ₩53,887 | ₩53,887 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,759 | ₩53,833 | ₩52,861 | ₩52,861 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,946 | ₩53,649 | ₩52,946 | ₩53,649 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,262 | ₩53,262 | ₩53,262 | ₩53,262 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,813 | ₩53,886 | ₩53,813 | ₩53,886 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,399 | ₩54,586 | ₩54,399 | ₩54,523 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,159 | ₩54,465 | ₩54,159 | ₩54,465 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,346 | ₩54,599 | ₩54,346 | ₩54,534 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,199 | ₩54,199 | ₩54,086 | ₩54,086 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,293 | ₩54,293 | ₩54,258 | ₩54,258 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,746 | ₩54,218 | ₩53,746 | ₩54,218 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,693 | ₩54,034 | ₩53,693 | ₩54,034 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,513 | ₩53,921 | ₩53,513 | ₩53,797 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,486 | ₩53,486 | ₩53,050 | ₩53,050 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,333 | ₩53,333 | ₩53,326 | ₩53,326 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,919 | ₩52,999 | ₩52,821 | ₩52,821 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,407 | ₩51,407 | ₩51,406 | ₩51,406 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,234 | ₩51,234 | ₩51,233 | ₩51,233 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,706 | ₩50,353 | ₩49,706 | ₩50,353 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,614 | ₩49,614 | ₩49,614 | ₩49,614 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,259 | ₩51,259 | ₩51,259 | ₩51,259 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,133 | ₩51,495 | ₩51,133 | ₩51,495 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,239 | ₩52,239 | ₩51,679 | ₩51,859 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,506 | ₩53,119 | ₩52,506 | ₩52,658 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,199 | ₩54,199 | ₩52,721 | ₩52,926 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,866 | ₩54,866 | ₩54,455 | ₩54,455 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,574 | ₩54,574 | ₩54,574 | ₩54,574 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,839 | ₩55,113 | ₩54,839 | ₩55,113 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,306 | ₩54,049 | ₩52,826 | ₩54,049 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,675 | ₩53,675 | ₩53,675 | ₩53,675 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,759 | ₩55,759 | ₩55,553 | ₩55,553 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,305 | ₩55,305 | ₩55,305 | ₩55,305 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,333 | ₩56,606 | ₩56,333 | ₩56,606 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,699 | ₩56,699 | ₩56,699 | ₩56,699 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,022 | ₩56,022 | ₩56,022 | ₩56,022 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,961 | ₩58,106 | ₩57,503 | ₩57,733 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,059 | ₩58,059 | ₩58,059 | ₩58,059 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,251 | ₩58,251 | ₩58,205 | ₩58,205 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,293 | ₩57,559 | ₩57,293 | ₩57,317 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,979 | ₩55,979 | ₩55,979 | ₩55,979 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,023 | ₩57,023 | ₩57,023 | ₩57,023 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,806 | ₩56,806 | ₩56,806 | ₩56,806 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,686 | ₩55,919 | ₩55,599 | ₩55,919 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,953 | ₩57,026 | ₩55,893 | ₩55,915 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,646 | ₩56,999 | ₩56,646 | ₩56,825 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,822 | ₩56,822 | ₩56,822 | ₩56,822 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,109 | ₩58,109 | ₩55,991 | ₩55,991 | -3.64% | 400 |
|---|