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 | ₩48,016 | ₩48,340 | ₩48,016 | ₩48,340 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 100 |
| 2026.10.07 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 200 |
| 2026.10.06 | ₩47,036 | ₩47,036 | ₩47,036 | ₩47,036 | 0.00% | 100 |
| 2026.10.05 | ₩46,836 | ₩46,836 | ₩46,836 | ₩46,836 | 0.00% | 100 |
| 2026.10.02 | ₩45,869 | ₩45,985 | ₩45,869 | ₩45,985 | +0.25% | 900 |
| 2026.10.01 | ₩45,442 | ₩45,731 | ₩45,442 | ₩45,731 | +0.64% | 300 |
| 2026.09.30 | ₩45,805 | ₩45,805 | ₩45,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,805 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,982 | ₩45,982 | ₩45,982 | ₩45,982 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,626 | ₩45,626 | ₩45,626 | ₩45,626 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,257 | ₩46,257 | ₩46,257 | ₩46,257 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,249 | ₩46,249 | ₩46,249 | ₩46,249 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,976 | ₩46,976 | ₩46,953 | ₩46,953 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,922 | ₩45,989 | ₩45,922 | ₩45,989 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,149 | ₩46,162 | ₩46,149 | ₩46,162 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,909 | ₩46,147 | ₩45,909 | ₩46,147 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,466 | ₩46,466 | ₩46,466 | ₩46,466 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,429 | ₩46,472 | ₩46,429 | ₩46,472 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,855 | ₩45,942 | ₩45,855 | ₩45,942 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,162 | ₩46,162 | ₩46,062 | ₩46,062 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,925 | ₩46,925 | ₩46,925 | ₩46,925 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,153 | ₩48,153 | ₩48,153 | ₩48,153 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,343 | ₩48,550 | ₩48,336 | ₩48,550 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,109 | ₩48,175 | ₩48,109 | ₩48,175 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,883 | ₩47,883 | ₩47,567 | ₩47,567 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,495 | ₩48,495 | ₩48,495 | ₩48,495 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,438 | ₩49,438 | ₩49,438 | ₩49,438 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,043 | ₩49,070 | ₩48,796 | ₩48,796 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,297 | ₩49,297 | ₩49,227 | ₩49,227 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,470 | ₩49,669 | ₩49,470 | ₩49,669 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,277 | ₩49,277 | ₩49,277 | ₩49,277 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,590 | ₩48,635 | ₩48,590 | ₩48,635 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,880 | ₩48,880 | ₩48,880 | ₩48,880 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,007 | ₩48,007 | ₩48,007 | ₩48,007 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,217 | ₩48,217 | ₩48,217 | ₩48,217 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,230 | ₩49,230 | ₩49,163 | ₩49,172 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,323 | ₩49,323 | ₩49,323 | ₩49,323 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,550 | ₩48,550 | ₩48,516 | ₩48,516 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,035 | ₩49,035 | ₩49,035 | ₩49,035 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,180 | ₩49,223 | ₩49,180 | ₩49,223 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,683 | ₩49,159 | ₩48,683 | ₩49,159 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,249 | ₩48,249 | ₩48,249 | ₩48,249 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,537 | ₩49,683 | ₩48,703 | ₩48,703 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩48,003 | ₩48,060 | ₩48,003 | ₩48,060 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,431 | ₩47,431 | ₩47,431 | ₩47,431 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,429 | ₩46,650 | ₩46,429 | ₩46,650 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,849 | ₩45,969 | ₩45,655 | ₩45,969 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,529 | ₩45,529 | ₩45,529 | ₩45,529 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,629 | ₩45,629 | ₩45,349 | ₩45,349 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,298 | ₩46,298 | ₩46,298 | ₩46,298 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,589 | ₩46,589 | ₩46,524 | ₩46,524 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,496 | ₩46,496 | ₩46,496 | ₩46,496 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,323 | ₩47,323 | ₩47,218 | ₩47,218 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,576 | ₩47,576 | ₩47,405 | ₩47,405 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,496 | ₩46,862 | ₩46,496 | ₩46,862 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,672 | ₩46,672 | ₩46,672 | ₩46,672 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,045 | ₩47,045 | ₩47,045 | ₩47,045 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,376 | ₩46,902 | ₩46,376 | ₩46,902 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,309 | ₩47,309 | ₩47,109 | ₩47,109 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,061 | ₩47,061 | ₩47,061 | ₩47,061 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,729 | ₩46,729 | ₩46,729 | ₩46,729 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,882 | ₩46,882 | ₩46,645 | ₩46,645 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,405 | ₩45,405 | ₩45,405 | ₩45,405 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,837 | ₩45,837 | ₩45,521 | ₩45,521 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,708 | ₩44,807 | ₩44,708 | ₩44,807 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,076 | ₩44,076 | ₩44,076 | ₩44,076 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,748 | ₩44,239 | ₩43,748 | ₩44,239 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,508 | ₩44,508 | ₩44,241 | ₩44,280 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,955 | ₩45,159 | ₩44,955 | ₩45,159 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,454 | ₩44,454 | ₩44,454 | ₩44,454 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,878 | ₩45,878 | ₩45,878 | ₩45,878 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,962 | ₩45,962 | ₩45,678 | ₩45,678 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,281 | ₩44,404 | ₩44,281 | ₩44,404 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,161 | ₩44,399 | ₩44,161 | ₩44,399 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,055 | ₩45,055 | ₩44,842 | ₩44,842 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,148 | ₩45,148 | ₩44,987 | ₩44,987 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,682 | ₩45,682 | ₩44,966 | ₩44,966 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,015 | ₩46,095 | ₩45,749 | ₩45,749 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,135 | ₩46,135 | ₩45,935 | ₩45,993 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,842 | ₩46,980 | ₩46,842 | ₩46,980 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,966 | ₩46,966 | ₩46,966 | ₩46,966 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,509 | ₩47,040 | ₩46,509 | ₩47,040 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,469 | ₩46,472 | ₩46,469 | ₩46,472 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,565 | ₩45,565 | ₩45,565 | ₩45,565 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,662 | ₩45,662 | ₩45,662 | ₩45,662 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,628 | ₩45,610 | ₩44,628 | ₩45,610 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,866 | ₩44,866 | ₩44,866 | ₩44,866 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,775 | ₩45,102 | ₩44,775 | ₩45,102 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,855 | ₩45,191 | ₩44,670 | ₩45,191 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,962 | ₩44,962 | ₩44,932 | ₩44,932 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,122 | ₩45,342 | ₩45,122 | ₩45,342 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,109 | ₩47,216 | ₩46,976 | ₩47,113 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,906 | ₩46,906 | ₩46,906 | ₩46,906 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,923 | ₩47,923 | ₩47,481 | ₩47,481 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,122 | ₩47,225 | ₩47,122 | ₩47,225 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,802 | ₩47,125 | ₩46,802 | ₩47,125 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,069 | ₩47,121 | ₩46,922 | ₩46,940 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,509 | ₩47,509 | ₩47,509 | ₩47,509 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,283 | ₩47,436 | ₩47,283 | ₩47,436 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,469 | ₩47,469 | ₩47,283 | ₩47,311 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,543 | ₩48,543 | ₩48,303 | ₩48,303 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,616 | ₩48,616 | ₩48,104 | ₩48,104 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,370 | ₩48,410 | ₩48,370 | ₩48,410 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,390 | ₩48,803 | ₩48,390 | ₩48,512 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,583 | ₩47,749 | ₩47,523 | ₩47,623 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,416 | ₩47,169 | ₩46,416 | ₩47,169 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩46,009 | ₩46,186 | ₩46,009 | ₩46,186 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,948 | ₩45,111 | ₩43,948 | ₩45,111 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,835 | ₩44,835 | ₩44,408 | ₩44,502 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,441 | ₩43,441 | ₩43,361 | ₩43,361 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,054 | ₩43,568 | ₩43,054 | ₩43,568 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,132 | ₩43,132 | ₩43,132 | ₩43,132 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,934 | ₩43,307 | ₩42,934 | ₩42,989 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,094 | ₩42,941 | ₩42,094 | ₩42,941 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,361 | ₩41,361 | ₩41,094 | ₩41,329 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,587 | ₩41,601 | ₩41,296 | ₩41,296 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,868 | ₩42,868 | ₩42,258 | ₩42,258 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,508 | ₩43,508 | ₩43,213 | ₩43,213 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,908 | ₩42,908 | ₩42,721 | ₩42,722 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,601 | ₩43,601 | ₩43,475 | ₩43,475 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,940 | ₩43,940 | ₩43,940 | ₩43,940 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,082 | ₩45,095 | ₩44,982 | ₩44,982 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,362 | ₩44,602 | ₩44,362 | ₩44,602 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,562 | ₩44,562 | ₩44,019 | ₩44,019 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,968 | ₩44,968 | ₩44,835 | ₩44,835 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,329 | ₩45,329 | ₩45,329 | ₩45,329 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,749 | ₩45,749 | ₩45,749 | ₩45,749 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,695 | ₩45,833 | ₩45,669 | ₩45,833 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,228 | ₩44,854 | ₩43,228 | ₩44,754 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,019 | ₩45,019 | ₩45,019 | ₩45,019 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,868 | ₩45,369 | ₩44,868 | ₩45,369 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,881 | ₩44,427 | ₩43,881 | ₩44,427 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,341 | ₩43,753 | ₩43,341 | ₩43,753 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,668 | ₩44,668 | ₩43,186 | ₩43,186 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,708 | ₩45,175 | ₩44,708 | ₩45,130 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,815 | ₩44,815 | ₩44,382 | ₩44,382 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,015 | ₩44,828 | ₩44,015 | ₩44,776 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,621 | ₩43,621 | ₩43,621 | ₩43,621 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,375 | ₩43,561 | ₩43,375 | ₩43,485 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,388 | ₩44,388 | ₩43,297 | ₩43,297 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,122 | ₩45,605 | ₩45,122 | ₩45,605 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩47,002 | ₩47,656 | ₩47,002 | ₩47,006 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,749 | ₩45,883 | ₩45,562 | ₩45,883 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,415 | ₩45,514 | ₩45,415 | ₩45,514 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,456 | ₩46,706 | ₩46,177 | ₩46,706 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,816 | ₩47,956 | ₩47,683 | ₩47,956 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,123 | ₩50,123 | ₩49,953 | ₩49,953 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,438 | ₩49,438 | ₩49,438 | ₩49,438 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,224 | ₩51,507 | ₩51,224 | ₩51,507 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,604 | ₩51,604 | ₩51,208 | ₩51,208 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,677 | ₩51,684 | ₩51,671 | ₩51,684 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,751 | ₩51,812 | ₩51,679 | ₩51,679 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,644 | ₩51,644 | ₩51,611 | ₩51,611 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,531 | ₩51,531 | ₩51,337 | ₩51,475 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,284 | ₩51,284 | ₩51,017 | ₩51,105 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,757 | ₩51,757 | ₩51,084 | ₩51,164 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,568 | ₩52,568 | ₩52,568 | ₩52,568 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,525 | ₩53,525 | ₩53,104 | ₩53,104 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,091 | ₩53,271 | ₩53,091 | ₩53,271 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,524 | ₩54,524 | ₩54,524 | ₩54,524 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,770 | ₩54,770 | ₩54,770 | ₩54,770 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,552 | ₩54,660 | ₩54,472 | ₩54,660 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,661 | ₩54,661 | ₩54,661 | ₩54,661 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,885 | ₩54,892 | ₩54,838 | ₩54,838 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,245 | ₩54,908 | ₩54,245 | ₩54,908 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,125 | ₩54,485 | ₩54,125 | ₩54,385 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,791 | ₩52,791 | ₩52,764 | ₩52,764 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,513 | ₩53,513 | ₩53,513 | ₩53,513 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,093 | ₩54,093 | ₩54,093 | ₩54,093 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,258 | ₩54,394 | ₩54,258 | ₩54,394 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,632 | ₩54,645 | ₩54,632 | ₩54,645 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,493 | ₩54,493 | ₩54,493 | ₩54,493 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,025 | ₩54,025 | ₩54,025 | ₩54,025 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,420 | ₩54,486 | ₩54,420 | ₩54,486 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,305 | ₩54,305 | ₩54,293 | ₩54,293 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,906 | ₩53,906 | ₩53,906 | ₩53,906 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,778 | ₩53,851 | ₩52,879 | ₩52,879 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,964 | ₩53,667 | ₩52,964 | ₩53,667 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,831 | ₩53,905 | ₩53,831 | ₩53,905 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,418 | ₩54,605 | ₩54,418 | ₩54,542 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,178 | ₩54,484 | ₩54,178 | ₩54,484 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,365 | ₩54,618 | ₩54,365 | ₩54,553 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,218 | ₩54,218 | ₩54,105 | ₩54,105 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,312 | ₩54,312 | ₩54,277 | ₩54,277 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,765 | ₩54,237 | ₩53,765 | ₩54,237 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,711 | ₩54,053 | ₩53,711 | ₩54,053 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,531 | ₩53,939 | ₩53,531 | ₩53,815 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,505 | ₩53,505 | ₩53,068 | ₩53,068 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,351 | ₩53,351 | ₩53,345 | ₩53,345 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,938 | ₩53,018 | ₩52,839 | ₩52,839 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,425 | ₩51,425 | ₩51,424 | ₩51,424 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,252 | ₩51,252 | ₩51,250 | ₩51,250 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,723 | ₩50,370 | ₩49,723 | ₩50,370 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,631 | ₩49,631 | ₩49,631 | ₩49,631 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,277 | ₩51,277 | ₩51,277 | ₩51,277 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,150 | ₩51,513 | ₩51,150 | ₩51,513 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,258 | ₩52,258 | ₩51,697 | ₩51,877 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,524 | ₩53,138 | ₩52,524 | ₩52,676 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,218 | ₩54,218 | ₩52,739 | ₩52,944 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,885 | ₩54,885 | ₩54,474 | ₩54,474 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,593 | ₩54,593 | ₩54,593 | ₩54,593 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,858 | ₩55,132 | ₩54,858 | ₩55,132 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,325 | ₩54,067 | ₩52,844 | ₩54,067 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,694 | ₩53,694 | ₩53,694 | ₩53,694 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,779 | ₩55,779 | ₩55,572 | ₩55,572 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,324 | ₩55,324 | ₩55,324 | ₩55,324 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,352 | ₩56,626 | ₩56,352 | ₩56,626 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,719 | ₩56,719 | ₩56,719 | ₩56,719 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,041 | ₩56,041 | ₩56,041 | ₩56,041 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,981 | ₩58,126 | ₩57,523 | ₩57,753 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,079 | ₩58,079 | ₩58,079 | ₩58,079 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,272 | ₩58,272 | ₩58,225 | ₩58,225 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,313 | ₩57,579 | ₩57,313 | ₩57,337 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,730 | ₩56,730 | ₩56,730 | ₩56,730 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,999 | ₩55,999 | ₩55,999 | ₩55,999 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,043 | ₩57,043 | ₩57,043 | ₩57,043 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,826 | ₩56,826 | ₩56,826 | ₩56,826 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,705 | ₩55,939 | ₩55,619 | ₩55,939 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,972 | ₩57,046 | ₩55,912 | ₩55,935 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,730 | ₩56,730 | ₩56,730 | ₩56,730 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,666 | ₩57,019 | ₩56,666 | ₩56,844 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,842 | ₩56,842 | ₩56,842 | ₩56,842 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,129 | ₩58,129 | ₩56,011 | ₩56,011 | -3.64% | 400 |
|---|