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 | ₩48,005 | ₩48,329 | ₩48,005 | ₩48,329 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,411 | ₩47,411 | ₩47,411 | ₩47,411 | 0.00% | 100 |
| 2026.10.07 | ₩47,072 | ₩47,072 | ₩47,072 | ₩47,072 | 0.00% | 200 |
| 2026.10.06 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 100 |
| 2026.10.05 | ₩46,825 | ₩46,825 | ₩46,825 | ₩46,825 | 0.00% | 100 |
| 2026.10.02 | ₩45,858 | ₩45,974 | ₩45,858 | ₩45,974 | +0.25% | 900 |
| 2026.10.01 | ₩45,432 | ₩45,721 | ₩45,432 | ₩45,721 | +0.64% | 300 |
| 2026.09.30 | ₩45,794 | ₩45,794 | ₩45,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,794 |
| 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 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,238 | ₩46,238 | ₩46,238 | ₩46,238 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,009 | ₩47,009 | ₩47,009 | ₩47,009 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,965 | ₩46,965 | ₩46,942 | ₩46,942 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,912 | ₩45,978 | ₩45,912 | ₩45,978 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,138 | ₩46,152 | ₩46,138 | ₩46,152 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,898 | ₩46,137 | ₩45,898 | ₩46,137 | +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 | ₩46,418 | ₩46,461 | ₩46,418 | ₩46,461 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,845 | ₩45,932 | ₩45,845 | ₩45,932 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,152 | ₩46,152 | ₩46,052 | ₩46,052 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,914 | ₩46,914 | ₩46,914 | ₩46,914 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,143 | ₩48,143 | ₩48,143 | ₩48,143 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,332 | ₩48,539 | ₩48,325 | ₩48,539 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,099 | ₩48,164 | ₩48,099 | ₩48,164 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,872 | ₩47,872 | ₩47,556 | ₩47,556 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,484 | ₩48,484 | ₩48,484 | ₩48,484 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,427 | ₩49,427 | ₩49,427 | ₩49,427 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,032 | ₩49,059 | ₩48,785 | ₩48,785 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,285 | ₩49,285 | ₩49,216 | ₩49,216 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,459 | ₩49,657 | ₩49,459 | ₩49,657 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,265 | ₩49,265 | ₩49,265 | ₩49,265 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,579 | ₩48,624 | ₩48,579 | ₩48,624 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,869 | ₩48,869 | ₩48,869 | ₩48,869 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,996 | ₩47,996 | ₩47,996 | ₩47,996 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,219 | ₩49,219 | ₩49,152 | ₩49,161 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,312 | ₩49,312 | ₩49,312 | ₩49,312 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,539 | ₩48,539 | ₩48,505 | ₩48,505 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,024 | ₩49,024 | ₩49,024 | ₩49,024 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,169 | ₩49,212 | ₩49,169 | ₩49,212 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,672 | ₩49,148 | ₩48,672 | ₩49,148 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,525 | ₩49,672 | ₩48,692 | ₩48,692 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,992 | ₩48,049 | ₩47,992 | ₩48,049 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,420 | ₩47,420 | ₩47,420 | ₩47,420 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,418 | ₩46,640 | ₩46,418 | ₩46,640 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,838 | ₩45,958 | ₩45,645 | ₩45,958 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,518 | ₩45,518 | ₩45,518 | ₩45,518 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,177 | ₩44,177 | ₩44,177 | ₩44,177 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,618 | ₩45,618 | ₩45,338 | ₩45,338 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,578 | ₩46,578 | ₩46,513 | ₩46,513 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,312 | ₩47,312 | ₩47,208 | ₩47,208 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,565 | ₩47,565 | ₩47,395 | ₩47,395 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,485 | ₩46,852 | ₩46,485 | ₩46,852 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,365 | ₩46,892 | ₩46,365 | ₩46,892 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 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 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,872 | ₩46,872 | ₩46,634 | ₩46,634 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,394 | ₩45,394 | ₩45,394 | ₩45,394 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,826 | ₩45,826 | ₩45,510 | ₩45,510 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,698 | ₩44,797 | ₩44,698 | ₩44,797 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,066 | ₩44,066 | ₩44,066 | ₩44,066 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,738 | ₩44,229 | ₩43,738 | ₩44,229 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,498 | ₩44,498 | ₩44,232 | ₩44,270 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,945 | ₩45,149 | ₩44,945 | ₩45,149 | +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 | ₩44,394 | ₩44,272 | ₩44,394 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,152 | ₩44,389 | ₩44,152 | ₩44,389 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,008 | ₩44,008 | ₩44,008 | ₩44,008 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,045 | ₩45,045 | ₩44,832 | ₩44,832 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,138 | ₩45,138 | ₩44,977 | ₩44,977 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,672 | ₩45,672 | ₩44,956 | ₩44,956 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,005 | ₩46,085 | ₩45,738 | ₩45,738 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,125 | ₩46,125 | ₩45,925 | ₩45,982 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,832 | ₩46,969 | ₩46,832 | ₩46,969 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,956 | ₩46,956 | ₩46,956 | ₩46,956 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,498 | ₩47,029 | ₩46,498 | ₩47,029 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,458 | ₩46,461 | ₩46,458 | ₩46,461 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,845 | ₩45,845 | ₩45,845 | ₩45,845 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,652 | ₩45,652 | ₩45,652 | ₩45,652 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,618 | ₩45,600 | ₩44,618 | ₩45,600 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,765 | ₩45,092 | ₩44,765 | ₩45,092 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,845 | ₩45,181 | ₩44,660 | ₩45,181 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,952 | ₩44,952 | ₩44,922 | ₩44,922 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,112 | ₩45,332 | ₩45,112 | ₩45,332 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,378 | ₩45,378 | ₩45,378 | ₩45,378 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,099 | ₩47,205 | ₩46,965 | ₩47,103 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,896 | ₩46,896 | ₩46,896 | ₩46,896 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,649 | ₩46,649 | ₩46,649 | ₩46,649 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,912 | ₩47,912 | ₩47,471 | ₩47,471 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,592 | ₩47,592 | ₩47,592 | ₩47,592 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,112 | ₩47,215 | ₩47,112 | ₩47,215 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,792 | ₩47,115 | ₩46,792 | ₩47,115 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,059 | ₩47,111 | ₩46,912 | ₩46,929 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,499 | ₩47,499 | ₩47,499 | ₩47,499 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,272 | ₩47,425 | ₩47,272 | ₩47,425 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,459 | ₩47,459 | ₩47,272 | ₩47,300 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,532 | ₩48,532 | ₩48,292 | ₩48,292 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,605 | ₩48,605 | ₩48,093 | ₩48,093 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,359 | ₩48,399 | ₩48,359 | ₩48,399 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,379 | ₩48,792 | ₩48,379 | ₩48,501 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,572 | ₩47,739 | ₩47,512 | ₩47,612 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,405 | ₩47,159 | ₩46,405 | ₩47,159 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,998 | ₩46,176 | ₩45,998 | ₩46,176 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,938 | ₩45,101 | ₩43,938 | ₩45,101 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,206 | ₩44,206 | ₩44,206 | ₩44,206 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,825 | ₩44,825 | ₩44,398 | ₩44,492 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,431 | ₩43,431 | ₩43,351 | ₩43,351 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,045 | ₩43,558 | ₩43,045 | ₩43,558 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,925 | ₩43,297 | ₩42,925 | ₩42,979 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,085 | ₩42,931 | ₩42,085 | ₩42,931 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,351 | ₩41,351 | ₩41,085 | ₩41,319 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,578 | ₩41,591 | ₩41,287 | ₩41,287 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,858 | ₩42,858 | ₩42,249 | ₩42,249 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,498 | ₩43,498 | ₩43,203 | ₩43,203 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,898 | ₩42,898 | ₩42,711 | ₩42,713 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,591 | ₩43,591 | ₩43,465 | ₩43,465 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,072 | ₩45,085 | ₩44,972 | ₩44,972 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,352 | ₩44,592 | ₩44,352 | ₩44,592 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,898 | ₩43,898 | ₩43,898 | ₩43,898 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,552 | ₩44,552 | ₩44,009 | ₩44,009 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,958 | ₩44,958 | ₩44,825 | ₩44,825 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,318 | ₩45,318 | ₩45,318 | ₩45,318 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,410 | ₩46,410 | ₩46,410 | ₩46,410 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,685 | ₩45,822 | ₩45,658 | ₩45,822 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,218 | ₩44,844 | ₩43,218 | ₩44,744 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,009 | ₩45,009 | ₩45,009 | ₩45,009 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,858 | ₩45,358 | ₩44,858 | ₩45,358 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,871 | ₩44,417 | ₩43,871 | ₩44,417 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,331 | ₩43,743 | ₩43,331 | ₩43,743 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,658 | ₩44,658 | ₩43,177 | ₩43,177 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,698 | ₩45,165 | ₩44,698 | ₩45,120 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,805 | ₩44,805 | ₩44,372 | ₩44,372 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,005 | ₩44,818 | ₩44,005 | ₩44,766 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,365 | ₩43,551 | ₩43,365 | ₩43,475 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,378 | ₩44,378 | ₩43,287 | ₩43,287 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,112 | ₩45,594 | ₩45,112 | ₩45,594 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,992 | ₩47,645 | ₩46,992 | ₩46,996 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,649 | ₩46,649 | ₩46,649 | ₩46,649 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,738 | ₩45,873 | ₩45,552 | ₩45,873 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,405 | ₩45,504 | ₩45,405 | ₩45,504 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,445 | ₩46,696 | ₩46,166 | ₩46,696 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,805 | ₩47,945 | ₩47,672 | ₩47,945 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,112 | ₩50,112 | ₩49,941 | ₩49,941 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,427 | ₩49,427 | ₩49,427 | ₩49,427 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,212 | ₩51,495 | ₩51,212 | ₩51,495 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,592 | ₩51,592 | ₩51,196 | ₩51,196 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,666 | ₩51,672 | ₩51,659 | ₩51,672 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,739 | ₩51,800 | ₩51,667 | ₩51,667 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,632 | ₩51,632 | ₩51,599 | ₩51,599 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,519 | ₩51,519 | ₩51,326 | ₩51,463 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,272 | ₩51,272 | ₩51,006 | ₩51,094 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,746 | ₩51,746 | ₩51,072 | ₩51,152 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,556 | ₩52,556 | ₩52,556 | ₩52,556 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,513 | ₩53,513 | ₩53,093 | ₩53,093 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,079 | ₩53,259 | ₩53,079 | ₩53,259 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,511 | ₩54,511 | ₩54,511 | ₩54,511 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,758 | ₩54,758 | ₩54,758 | ₩54,758 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,539 | ₩54,647 | ₩54,459 | ₩54,647 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,649 | ₩54,649 | ₩54,649 | ₩54,649 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,873 | ₩54,879 | ₩54,826 | ₩54,826 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,233 | ₩54,895 | ₩54,233 | ₩54,895 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,113 | ₩54,473 | ₩54,113 | ₩54,373 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,779 | ₩52,779 | ₩52,752 | ₩52,752 | -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 | ₩54,246 | ₩54,382 | ₩54,246 | ₩54,382 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,619 | ₩54,633 | ₩54,619 | ₩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 | ₩54,407 | ₩54,474 | ₩54,407 | ₩54,474 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,293 | ₩54,293 | ₩54,281 | ₩54,281 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,894 | ₩53,894 | ₩53,894 | ₩53,894 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,766 | ₩53,839 | ₩52,867 | ₩52,867 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,952 | ₩53,655 | ₩52,952 | ₩53,655 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,269 | ₩53,269 | ₩53,269 | ₩53,269 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,819 | ₩53,893 | ₩53,819 | ₩53,893 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,406 | ₩54,593 | ₩54,406 | ₩54,530 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,166 | ₩54,471 | ₩54,166 | ₩54,471 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,353 | ₩54,606 | ₩54,353 | ₩54,541 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,206 | ₩54,206 | ₩54,093 | ₩54,093 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,299 | ₩54,299 | ₩54,265 | ₩54,265 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,753 | ₩54,225 | ₩53,753 | ₩54,225 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,699 | ₩54,041 | ₩53,699 | ₩54,041 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,519 | ₩53,927 | ₩53,519 | ₩53,803 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,493 | ₩53,493 | ₩53,056 | ₩53,056 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,339 | ₩53,339 | ₩53,333 | ₩53,333 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,926 | ₩53,006 | ₩52,827 | ₩52,827 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,414 | ₩51,414 | ₩51,412 | ₩51,412 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,240 | ₩51,240 | ₩51,239 | ₩51,239 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,712 | ₩50,359 | ₩49,712 | ₩50,359 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,620 | ₩49,620 | ₩49,620 | ₩49,620 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,266 | ₩51,266 | ₩51,266 | ₩51,266 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,139 | ₩51,502 | ₩51,139 | ₩51,502 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,246 | ₩52,246 | ₩51,686 | ₩51,866 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,512 | ₩53,126 | ₩52,512 | ₩52,664 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,206 | ₩54,206 | ₩52,727 | ₩52,932 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,873 | ₩54,873 | ₩54,462 | ₩54,462 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,581 | ₩54,581 | ₩54,581 | ₩54,581 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,846 | ₩55,119 | ₩54,846 | ₩55,119 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,313 | ₩54,055 | ₩52,832 | ₩54,055 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,682 | ₩53,682 | ₩53,682 | ₩53,682 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,766 | ₩55,766 | ₩55,559 | ₩55,559 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,311 | ₩55,311 | ₩55,311 | ₩55,311 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,340 | ₩56,613 | ₩56,340 | ₩56,613 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,706 | ₩56,706 | ₩56,706 | ₩56,706 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,968 | ₩58,113 | ₩57,510 | ₩57,740 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,066 | ₩58,066 | ₩58,066 | ₩58,066 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,258 | ₩58,258 | ₩58,212 | ₩58,212 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,300 | ₩57,566 | ₩57,300 | ₩57,324 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,717 | ₩56,717 | ₩56,717 | ₩56,717 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,030 | ₩57,030 | ₩57,030 | ₩57,030 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,813 | ₩56,813 | ₩56,813 | ₩56,813 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,693 | ₩55,926 | ₩55,606 | ₩55,926 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,960 | ₩57,033 | ₩55,899 | ₩55,922 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,717 | ₩56,717 | ₩56,717 | ₩56,717 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,653 | ₩57,006 | ₩56,653 | ₩56,832 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,829 | ₩56,829 | ₩56,829 | ₩56,829 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,116 | ₩58,116 | ₩55,998 | ₩55,998 | -3.64% | 400 |
|---|