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 | ₩48,012 | ₩48,337 | ₩48,012 | ₩48,337 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,418 | ₩47,418 | ₩47,418 | ₩47,418 | 0.00% | 100 |
| 2026.10.07 | ₩47,079 | ₩47,079 | ₩47,079 | ₩47,079 | 0.00% | 200 |
| 2026.10.06 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 100 |
| 2026.10.05 | ₩46,832 | ₩46,832 | ₩46,832 | ₩46,832 | 0.00% | 100 |
| 2026.10.02 | ₩45,865 | ₩45,981 | ₩45,865 | ₩45,981 | +0.25% | 900 |
| 2026.10.01 | ₩45,438 | ₩45,728 | ₩45,438 | ₩45,728 | +0.64% | 300 |
| 2026.09.30 | ₩45,801 | ₩45,801 | ₩45,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,801 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,623 | ₩45,623 | ₩45,623 | ₩45,623 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,253 | ₩46,253 | ₩46,253 | ₩46,253 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,245 | ₩46,245 | ₩46,245 | ₩46,245 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,016 | ₩47,016 | ₩47,016 | ₩47,016 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,972 | ₩46,972 | ₩46,950 | ₩46,950 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,919 | ₩45,985 | ₩45,919 | ₩45,985 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,145 | ₩46,159 | ₩46,145 | ₩46,159 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,905 | ₩46,144 | ₩45,905 | ₩46,144 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,463 | ₩46,463 | ₩46,463 | ₩46,463 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,186 | ₩47,186 | ₩47,186 | ₩47,186 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,425 | ₩46,468 | ₩46,425 | ₩46,468 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,852 | ₩45,939 | ₩45,852 | ₩45,939 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,159 | ₩46,159 | ₩46,059 | ₩46,059 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,922 | ₩46,922 | ₩46,922 | ₩46,922 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,150 | ₩48,150 | ₩48,150 | ₩48,150 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,339 | ₩48,546 | ₩48,333 | ₩48,546 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,106 | ₩48,171 | ₩48,106 | ₩48,171 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,879 | ₩47,879 | ₩47,563 | ₩47,563 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,491 | ₩48,491 | ₩48,491 | ₩48,491 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,434 | ₩49,434 | ₩49,434 | ₩49,434 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,039 | ₩49,066 | ₩48,793 | ₩48,793 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,293 | ₩49,293 | ₩49,223 | ₩49,223 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,466 | ₩49,665 | ₩49,466 | ₩49,665 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,586 | ₩48,631 | ₩48,586 | ₩48,631 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,497 | ₩48,497 | ₩48,497 | ₩48,497 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,226 | ₩49,226 | ₩49,159 | ₩49,169 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,319 | ₩49,319 | ₩49,319 | ₩49,319 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,546 | ₩48,546 | ₩48,513 | ₩48,513 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,031 | ₩49,031 | ₩49,031 | ₩49,031 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,177 | ₩49,219 | ₩49,177 | ₩49,219 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,679 | ₩49,155 | ₩48,679 | ₩49,155 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,246 | ₩48,246 | ₩48,246 | ₩48,246 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,533 | ₩49,680 | ₩48,699 | ₩48,699 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,999 | ₩48,056 | ₩47,999 | ₩48,056 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,425 | ₩46,647 | ₩46,425 | ₩46,647 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,845 | ₩45,965 | ₩45,652 | ₩45,965 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,525 | ₩45,525 | ₩45,525 | ₩45,525 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,625 | ₩45,625 | ₩45,345 | ₩45,345 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,585 | ₩46,585 | ₩46,520 | ₩46,520 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,492 | ₩46,492 | ₩46,492 | ₩46,492 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,319 | ₩47,319 | ₩47,215 | ₩47,215 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,572 | ₩47,572 | ₩47,402 | ₩47,402 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,492 | ₩46,859 | ₩46,492 | ₩46,859 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,668 | ₩46,668 | ₩46,668 | ₩46,668 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,042 | ₩47,042 | ₩47,042 | ₩47,042 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,372 | ₩46,899 | ₩46,372 | ₩46,899 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,306 | ₩47,306 | ₩47,106 | ₩47,106 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,058 | ₩47,058 | ₩47,058 | ₩47,058 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,725 | ₩46,725 | ₩46,725 | ₩46,725 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,879 | ₩46,879 | ₩46,641 | ₩46,641 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,401 | ₩45,401 | ₩45,401 | ₩45,401 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,833 | ₩45,833 | ₩45,517 | ₩45,517 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,705 | ₩44,804 | ₩44,705 | ₩44,804 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,996 | ₩44,996 | ₩44,996 | ₩44,996 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,745 | ₩44,235 | ₩43,745 | ₩44,235 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,505 | ₩44,505 | ₩44,238 | ₩44,277 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,952 | ₩45,156 | ₩44,952 | ₩45,156 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,959 | ₩45,959 | ₩45,675 | ₩45,675 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,278 | ₩44,401 | ₩44,278 | ₩44,401 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,158 | ₩44,396 | ₩44,158 | ₩44,396 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,052 | ₩45,052 | ₩44,838 | ₩44,838 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,145 | ₩45,145 | ₩44,984 | ₩44,984 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,679 | ₩45,679 | ₩44,962 | ₩44,962 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,012 | ₩46,092 | ₩45,745 | ₩45,745 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,132 | ₩46,132 | ₩45,932 | ₩45,989 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,839 | ₩46,976 | ₩46,839 | ₩46,976 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,963 | ₩46,963 | ₩46,963 | ₩46,963 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,505 | ₩47,036 | ₩46,505 | ₩47,036 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,465 | ₩46,468 | ₩46,465 | ₩46,468 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,852 | ₩45,852 | ₩45,852 | ₩45,852 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,659 | ₩45,659 | ₩45,659 | ₩45,659 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,625 | ₩45,607 | ₩44,625 | ₩45,607 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,165 | ₩45,165 | ₩45,165 | ₩45,165 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,772 | ₩45,098 | ₩44,772 | ₩45,098 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,852 | ₩45,188 | ₩44,666 | ₩45,188 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,958 | ₩44,958 | ₩44,929 | ₩44,929 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,118 | ₩45,338 | ₩45,118 | ₩45,338 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,204 | ₩46,204 | ₩46,204 | ₩46,204 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,106 | ₩47,212 | ₩46,972 | ₩47,110 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,903 | ₩46,903 | ₩46,903 | ₩46,903 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,919 | ₩47,919 | ₩47,478 | ₩47,478 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,119 | ₩47,222 | ₩47,119 | ₩47,222 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,799 | ₩47,122 | ₩46,799 | ₩47,122 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,066 | ₩47,118 | ₩46,919 | ₩46,936 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,506 | ₩47,506 | ₩47,506 | ₩47,506 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,279 | ₩47,432 | ₩47,279 | ₩47,432 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,466 | ₩47,466 | ₩47,279 | ₩47,307 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,539 | ₩48,539 | ₩48,299 | ₩48,299 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,613 | ₩48,613 | ₩48,101 | ₩48,101 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,366 | ₩48,406 | ₩48,366 | ₩48,406 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,386 | ₩48,799 | ₩48,386 | ₩48,509 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,579 | ₩47,746 | ₩47,519 | ₩47,619 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,412 | ₩47,166 | ₩46,412 | ₩47,166 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩46,005 | ₩46,183 | ₩46,005 | ₩46,183 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,945 | ₩45,108 | ₩43,945 | ₩45,108 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,832 | ₩44,832 | ₩44,405 | ₩44,498 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,438 | ₩43,438 | ₩43,358 | ₩43,358 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,051 | ₩43,565 | ₩43,051 | ₩43,565 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,931 | ₩43,303 | ₩42,931 | ₩42,986 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,091 | ₩42,938 | ₩42,091 | ₩42,938 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,357 | ₩41,357 | ₩41,091 | ₩41,325 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,584 | ₩41,597 | ₩41,293 | ₩41,293 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,864 | ₩42,864 | ₩42,255 | ₩42,255 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,505 | ₩43,505 | ₩43,210 | ₩43,210 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,904 | ₩42,904 | ₩42,718 | ₩42,719 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,598 | ₩43,598 | ₩43,471 | ₩43,471 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,078 | ₩45,092 | ₩44,978 | ₩44,978 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,358 | ₩44,598 | ₩44,358 | ₩44,598 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,905 | ₩43,905 | ₩43,905 | ₩43,905 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,558 | ₩44,558 | ₩44,015 | ₩44,015 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,965 | ₩44,965 | ₩44,832 | ₩44,832 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,165 | ₩45,165 | ₩45,165 | ₩45,165 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,692 | ₩45,829 | ₩45,665 | ₩45,829 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,225 | ₩44,850 | ₩43,225 | ₩44,750 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,016 | ₩45,016 | ₩45,016 | ₩45,016 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,129 | ₩45,129 | ₩45,129 | ₩45,129 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,865 | ₩45,365 | ₩44,865 | ₩45,365 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,878 | ₩44,424 | ₩43,878 | ₩44,424 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,338 | ₩43,750 | ₩43,338 | ₩43,750 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,665 | ₩44,665 | ₩43,183 | ₩43,183 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,705 | ₩45,172 | ₩44,705 | ₩45,126 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,812 | ₩44,812 | ₩44,378 | ₩44,378 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,011 | ₩44,825 | ₩44,011 | ₩44,773 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,371 | ₩43,558 | ₩43,371 | ₩43,482 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,385 | ₩44,385 | ₩43,294 | ₩43,294 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,118 | ₩45,601 | ₩45,118 | ₩45,601 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,999 | ₩47,652 | ₩46,999 | ₩47,003 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,745 | ₩45,880 | ₩45,559 | ₩45,880 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,412 | ₩45,510 | ₩45,412 | ₩45,510 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,452 | ₩46,703 | ₩46,173 | ₩46,703 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,812 | ₩47,952 | ₩47,679 | ₩47,952 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,120 | ₩50,120 | ₩49,949 | ₩49,949 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,434 | ₩49,434 | ₩49,434 | ₩49,434 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,220 | ₩51,503 | ₩51,220 | ₩51,503 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,600 | ₩51,600 | ₩51,204 | ₩51,204 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,673 | ₩51,680 | ₩51,667 | ₩51,680 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,747 | ₩51,808 | ₩51,675 | ₩51,675 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,640 | ₩51,640 | ₩51,607 | ₩51,607 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,527 | ₩51,527 | ₩51,333 | ₩51,471 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,280 | ₩51,280 | ₩51,013 | ₩51,101 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,753 | ₩51,753 | ₩51,080 | ₩51,160 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,564 | ₩52,564 | ₩52,564 | ₩52,564 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,521 | ₩53,521 | ₩53,100 | ₩53,100 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,087 | ₩53,267 | ₩53,087 | ₩53,267 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,520 | ₩54,520 | ₩54,520 | ₩54,520 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,766 | ₩54,766 | ₩54,766 | ₩54,766 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,548 | ₩54,656 | ₩54,467 | ₩54,656 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,657 | ₩54,657 | ₩54,657 | ₩54,657 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,881 | ₩54,888 | ₩54,834 | ₩54,834 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,241 | ₩54,904 | ₩54,241 | ₩54,904 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,121 | ₩54,481 | ₩54,121 | ₩54,381 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,787 | ₩52,787 | ₩52,760 | ₩52,760 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,509 | ₩53,509 | ₩53,509 | ₩53,509 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,089 | ₩54,089 | ₩54,089 | ₩54,089 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,254 | ₩54,390 | ₩54,254 | ₩54,390 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,628 | ₩54,641 | ₩54,628 | ₩54,641 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,489 | ₩54,489 | ₩54,489 | ₩54,489 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,021 | ₩54,021 | ₩54,021 | ₩54,021 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,415 | ₩54,482 | ₩54,415 | ₩54,482 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,301 | ₩54,301 | ₩54,289 | ₩54,289 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,902 | ₩53,902 | ₩53,902 | ₩53,902 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,774 | ₩53,847 | ₩52,875 | ₩52,875 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,960 | ₩53,663 | ₩52,960 | ₩53,663 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,277 | ₩53,277 | ₩53,277 | ₩53,277 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,827 | ₩53,901 | ₩53,827 | ₩53,901 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,414 | ₩54,601 | ₩54,414 | ₩54,538 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,174 | ₩54,479 | ₩54,174 | ₩54,479 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,361 | ₩54,614 | ₩54,361 | ₩54,549 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,214 | ₩54,214 | ₩54,101 | ₩54,101 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,307 | ₩54,307 | ₩54,273 | ₩54,273 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,761 | ₩54,233 | ₩53,761 | ₩54,233 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,707 | ₩54,049 | ₩53,707 | ₩54,049 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,527 | ₩53,935 | ₩53,527 | ₩53,811 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,501 | ₩53,501 | ₩53,064 | ₩53,064 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,347 | ₩53,347 | ₩53,341 | ₩53,341 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,934 | ₩53,014 | ₩52,835 | ₩52,835 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,421 | ₩51,421 | ₩51,420 | ₩51,420 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,248 | ₩51,248 | ₩51,247 | ₩51,247 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,720 | ₩50,366 | ₩49,720 | ₩50,366 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,628 | ₩49,628 | ₩49,628 | ₩49,628 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,147 | ₩51,509 | ₩51,147 | ₩51,509 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,254 | ₩52,254 | ₩51,693 | ₩51,873 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,520 | ₩53,134 | ₩52,520 | ₩52,672 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,214 | ₩54,214 | ₩52,735 | ₩52,940 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,881 | ₩54,881 | ₩54,470 | ₩54,470 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,589 | ₩54,589 | ₩54,589 | ₩54,589 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,854 | ₩55,128 | ₩54,854 | ₩55,128 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,321 | ₩54,063 | ₩52,840 | ₩54,063 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,690 | ₩53,690 | ₩53,690 | ₩53,690 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,774 | ₩55,774 | ₩55,568 | ₩55,568 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,320 | ₩55,320 | ₩55,320 | ₩55,320 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,348 | ₩56,621 | ₩56,348 | ₩56,621 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,715 | ₩56,715 | ₩56,715 | ₩56,715 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,037 | ₩56,037 | ₩56,037 | ₩56,037 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,976 | ₩58,122 | ₩57,519 | ₩57,748 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,075 | ₩58,075 | ₩58,075 | ₩58,075 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,267 | ₩58,267 | ₩58,220 | ₩58,220 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,308 | ₩57,575 | ₩57,308 | ₩57,332 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,725 | ₩56,725 | ₩56,725 | ₩56,725 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,995 | ₩55,995 | ₩55,995 | ₩55,995 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,039 | ₩57,039 | ₩57,039 | ₩57,039 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,821 | ₩56,821 | ₩56,821 | ₩56,821 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,701 | ₩55,935 | ₩55,614 | ₩55,935 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,968 | ₩57,041 | ₩55,908 | ₩55,931 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,725 | ₩56,725 | ₩56,725 | ₩56,725 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,661 | ₩57,015 | ₩56,661 | ₩56,840 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,124 | ₩58,124 | ₩56,007 | ₩56,007 | -3.64% | 400 |
|---|