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 | ₩48,020 | ₩48,344 | ₩48,020 | ₩48,344 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,425 | ₩47,425 | ₩47,425 | ₩47,425 | 0.00% | 100 |
| 2026.10.07 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 200 |
| 2026.10.06 | ₩47,039 | ₩47,039 | ₩47,039 | ₩47,039 | 0.00% | 100 |
| 2026.10.05 | ₩46,839 | ₩46,839 | ₩46,839 | ₩46,839 | 0.00% | 100 |
| 2026.10.02 | ₩45,872 | ₩45,988 | ₩45,872 | ₩45,988 | +0.25% | 900 |
| 2026.10.01 | ₩45,445 | ₩45,735 | ₩45,445 | ₩45,735 | +0.64% | 300 |
| 2026.09.30 | ₩45,808 | ₩45,808 | ₩45,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,808 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,629 | ₩45,629 | ₩45,629 | ₩45,629 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,260 | ₩46,260 | ₩46,260 | ₩46,260 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,252 | ₩46,252 | ₩46,252 | ₩46,252 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,052 | ₩46,052 | ₩46,052 | ₩46,052 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,023 | ₩47,023 | ₩47,023 | ₩47,023 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,979 | ₩46,979 | ₩46,957 | ₩46,957 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,925 | ₩45,992 | ₩45,925 | ₩45,992 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,152 | ₩46,166 | ₩46,152 | ₩46,166 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,912 | ₩46,151 | ₩45,912 | ₩46,151 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,470 | ₩46,470 | ₩46,470 | ₩46,470 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,193 | ₩47,193 | ₩47,193 | ₩47,193 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,432 | ₩46,475 | ₩46,432 | ₩46,475 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,859 | ₩45,945 | ₩45,859 | ₩45,945 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,166 | ₩46,166 | ₩46,066 | ₩46,066 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,929 | ₩46,929 | ₩46,929 | ₩46,929 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,157 | ₩48,157 | ₩48,157 | ₩48,157 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,346 | ₩48,553 | ₩48,340 | ₩48,553 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,113 | ₩48,178 | ₩48,113 | ₩48,178 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,886 | ₩47,886 | ₩47,570 | ₩47,570 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,499 | ₩48,499 | ₩48,499 | ₩48,499 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,442 | ₩49,442 | ₩49,442 | ₩49,442 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,047 | ₩49,073 | ₩48,800 | ₩48,800 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,300 | ₩49,300 | ₩49,231 | ₩49,231 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,474 | ₩49,672 | ₩49,474 | ₩49,672 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,280 | ₩49,280 | ₩49,280 | ₩49,280 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,593 | ₩48,639 | ₩48,593 | ₩48,639 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,504 | ₩48,504 | ₩48,504 | ₩48,504 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,884 | ₩48,884 | ₩48,884 | ₩48,884 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,010 | ₩48,010 | ₩48,010 | ₩48,010 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,221 | ₩48,221 | ₩48,221 | ₩48,221 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,234 | ₩49,234 | ₩49,167 | ₩49,176 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,327 | ₩49,327 | ₩49,327 | ₩49,327 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,553 | ₩48,553 | ₩48,520 | ₩48,520 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,184 | ₩49,227 | ₩49,184 | ₩49,227 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,687 | ₩49,163 | ₩48,687 | ₩49,163 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,253 | ₩48,253 | ₩48,253 | ₩48,253 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,540 | ₩49,687 | ₩48,707 | ₩48,707 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩48,006 | ₩48,064 | ₩48,006 | ₩48,064 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,434 | ₩47,434 | ₩47,434 | ₩47,434 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,432 | ₩46,654 | ₩46,432 | ₩46,654 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,852 | ₩45,972 | ₩45,659 | ₩45,972 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,416 | ₩46,416 | ₩46,416 | ₩46,416 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,492 | ₩46,492 | ₩46,492 | ₩46,492 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,632 | ₩45,632 | ₩45,352 | ₩45,352 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,302 | ₩46,302 | ₩46,302 | ₩46,302 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,592 | ₩46,592 | ₩46,527 | ₩46,527 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,326 | ₩47,326 | ₩47,222 | ₩47,222 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,579 | ₩47,579 | ₩47,409 | ₩47,409 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,499 | ₩46,866 | ₩46,499 | ₩46,866 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,675 | ₩46,675 | ₩46,675 | ₩46,675 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,049 | ₩47,049 | ₩47,049 | ₩47,049 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,379 | ₩46,906 | ₩46,379 | ₩46,906 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,412 | ₩46,412 | ₩46,412 | ₩46,412 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,313 | ₩47,313 | ₩47,113 | ₩47,113 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,065 | ₩47,065 | ₩47,065 | ₩47,065 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,732 | ₩46,732 | ₩46,732 | ₩46,732 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,886 | ₩46,886 | ₩46,648 | ₩46,648 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,408 | ₩45,408 | ₩45,408 | ₩45,408 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,840 | ₩45,840 | ₩45,524 | ₩45,524 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,712 | ₩44,810 | ₩44,712 | ₩44,810 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,002 | ₩45,002 | ₩45,002 | ₩45,002 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,751 | ₩44,242 | ₩43,751 | ₩44,242 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,512 | ₩44,512 | ₩44,245 | ₩44,283 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,958 | ₩45,163 | ₩44,958 | ₩45,163 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,881 | ₩45,881 | ₩45,881 | ₩45,881 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,966 | ₩45,966 | ₩45,681 | ₩45,681 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,285 | ₩44,408 | ₩44,285 | ₩44,408 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,165 | ₩44,402 | ₩44,165 | ₩44,402 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,058 | ₩45,058 | ₩44,845 | ₩44,845 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,152 | ₩45,152 | ₩44,990 | ₩44,990 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,685 | ₩45,685 | ₩44,969 | ₩44,969 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,019 | ₩46,099 | ₩45,752 | ₩45,752 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,139 | ₩46,139 | ₩45,939 | ₩45,996 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,846 | ₩46,983 | ₩46,846 | ₩46,983 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,512 | ₩47,043 | ₩46,512 | ₩47,043 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,472 | ₩46,475 | ₩46,472 | ₩46,475 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,568 | ₩45,568 | ₩45,568 | ₩45,568 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,665 | ₩45,665 | ₩45,665 | ₩45,665 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,632 | ₩45,613 | ₩44,632 | ₩45,613 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,778 | ₩45,105 | ₩44,778 | ₩45,105 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,858 | ₩45,195 | ₩44,673 | ₩45,195 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,965 | ₩44,965 | ₩44,936 | ₩44,936 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,125 | ₩45,345 | ₩45,125 | ₩45,345 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,392 | ₩45,392 | ₩45,392 | ₩45,392 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,211 | ₩46,211 | ₩46,211 | ₩46,211 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,113 | ₩47,219 | ₩46,979 | ₩47,117 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,910 | ₩46,910 | ₩46,910 | ₩46,910 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,926 | ₩47,926 | ₩47,485 | ₩47,485 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,606 | ₩47,606 | ₩47,606 | ₩47,606 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,126 | ₩47,229 | ₩47,126 | ₩47,229 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,806 | ₩47,129 | ₩46,806 | ₩47,129 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,073 | ₩47,125 | ₩46,926 | ₩46,943 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,513 | ₩47,513 | ₩47,513 | ₩47,513 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,286 | ₩47,439 | ₩47,286 | ₩47,439 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,473 | ₩47,473 | ₩47,286 | ₩47,314 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,547 | ₩48,547 | ₩48,306 | ₩48,306 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,620 | ₩48,620 | ₩48,108 | ₩48,108 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,373 | ₩48,413 | ₩48,373 | ₩48,413 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,393 | ₩48,807 | ₩48,393 | ₩48,516 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,586 | ₩47,753 | ₩47,526 | ₩47,626 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,419 | ₩47,173 | ₩46,419 | ₩47,173 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩46,012 | ₩46,190 | ₩46,012 | ₩46,190 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,951 | ₩45,114 | ₩43,951 | ₩45,114 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,838 | ₩44,838 | ₩44,412 | ₩44,505 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,444 | ₩43,444 | ₩43,364 | ₩43,364 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,058 | ₩43,571 | ₩43,058 | ₩43,571 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,938 | ₩43,310 | ₩42,938 | ₩42,992 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,097 | ₩42,944 | ₩42,097 | ₩42,944 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,364 | ₩41,364 | ₩41,097 | ₩41,332 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,590 | ₩41,604 | ₩41,300 | ₩41,300 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,871 | ₩42,871 | ₩42,261 | ₩42,261 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,511 | ₩43,511 | ₩43,216 | ₩43,216 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,911 | ₩42,911 | ₩42,724 | ₩42,726 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,605 | ₩43,605 | ₩43,478 | ₩43,478 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,669 | ₩42,669 | ₩42,669 | ₩42,669 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,085 | ₩45,098 | ₩44,985 | ₩44,985 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,365 | ₩44,605 | ₩44,365 | ₩44,605 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,565 | ₩44,565 | ₩44,022 | ₩44,022 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,972 | ₩44,972 | ₩44,838 | ₩44,838 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,424 | ₩46,424 | ₩46,424 | ₩46,424 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,699 | ₩45,836 | ₩45,672 | ₩45,836 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,231 | ₩44,857 | ₩43,231 | ₩44,757 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,136 | ₩45,136 | ₩45,136 | ₩45,136 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,872 | ₩45,372 | ₩44,872 | ₩45,372 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,885 | ₩44,430 | ₩43,885 | ₩44,430 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,344 | ₩43,757 | ₩43,344 | ₩43,757 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,672 | ₩44,672 | ₩43,190 | ₩43,190 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,712 | ₩45,179 | ₩44,712 | ₩45,133 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,818 | ₩44,818 | ₩44,385 | ₩44,385 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,018 | ₩44,832 | ₩44,018 | ₩44,780 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,625 | ₩43,625 | ₩43,625 | ₩43,625 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,378 | ₩43,565 | ₩43,378 | ₩43,488 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,392 | ₩44,392 | ₩43,300 | ₩43,300 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,125 | ₩45,608 | ₩45,125 | ₩45,608 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩47,006 | ₩47,660 | ₩47,006 | ₩47,010 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,752 | ₩45,887 | ₩45,565 | ₩45,887 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,419 | ₩45,517 | ₩45,419 | ₩45,517 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,459 | ₩46,710 | ₩46,180 | ₩46,710 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,820 | ₩47,960 | ₩47,686 | ₩47,960 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,127 | ₩50,127 | ₩49,956 | ₩49,956 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,442 | ₩49,442 | ₩49,442 | ₩49,442 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,228 | ₩51,510 | ₩51,228 | ₩51,510 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,608 | ₩51,608 | ₩51,212 | ₩51,212 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,681 | ₩51,688 | ₩51,675 | ₩51,688 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,755 | ₩51,816 | ₩51,683 | ₩51,683 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,648 | ₩51,648 | ₩51,614 | ₩51,614 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,534 | ₩51,534 | ₩51,341 | ₩51,478 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,288 | ₩51,288 | ₩51,021 | ₩51,109 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,761 | ₩51,761 | ₩51,088 | ₩51,168 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,572 | ₩52,572 | ₩52,572 | ₩52,572 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,529 | ₩53,529 | ₩53,108 | ₩53,108 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,095 | ₩53,275 | ₩53,095 | ₩53,275 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,528 | ₩54,528 | ₩54,528 | ₩54,528 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,774 | ₩54,774 | ₩54,774 | ₩54,774 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,556 | ₩54,664 | ₩54,476 | ₩54,664 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,665 | ₩54,665 | ₩54,665 | ₩54,665 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,889 | ₩54,896 | ₩54,842 | ₩54,842 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,249 | ₩54,912 | ₩54,249 | ₩54,912 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,129 | ₩54,489 | ₩54,129 | ₩54,389 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,795 | ₩52,795 | ₩52,768 | ₩52,768 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,517 | ₩53,517 | ₩53,517 | ₩53,517 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,097 | ₩54,097 | ₩54,097 | ₩54,097 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,262 | ₩54,398 | ₩54,262 | ₩54,398 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,636 | ₩54,649 | ₩54,636 | ₩54,649 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,497 | ₩54,497 | ₩54,497 | ₩54,497 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,029 | ₩54,029 | ₩54,029 | ₩54,029 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,424 | ₩54,490 | ₩54,424 | ₩54,490 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,309 | ₩54,309 | ₩54,297 | ₩54,297 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,910 | ₩53,910 | ₩53,910 | ₩53,910 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,782 | ₩53,855 | ₩52,883 | ₩52,883 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,968 | ₩53,671 | ₩52,968 | ₩53,671 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,285 | ₩53,285 | ₩53,285 | ₩53,285 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,835 | ₩53,909 | ₩53,835 | ₩53,909 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,422 | ₩54,609 | ₩54,422 | ₩54,546 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,182 | ₩54,488 | ₩54,182 | ₩54,488 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,369 | ₩54,622 | ₩54,369 | ₩54,557 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,222 | ₩54,222 | ₩54,109 | ₩54,109 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,316 | ₩54,316 | ₩54,281 | ₩54,281 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,769 | ₩54,241 | ₩53,769 | ₩54,241 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,715 | ₩54,057 | ₩53,715 | ₩54,057 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,535 | ₩53,943 | ₩53,535 | ₩53,819 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,509 | ₩53,509 | ₩53,072 | ₩53,072 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,355 | ₩53,355 | ₩53,349 | ₩53,349 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,942 | ₩53,022 | ₩52,843 | ₩52,843 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,429 | ₩51,429 | ₩51,428 | ₩51,428 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,256 | ₩51,256 | ₩51,254 | ₩51,254 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,727 | ₩50,374 | ₩49,727 | ₩50,374 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,635 | ₩49,635 | ₩49,635 | ₩49,635 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,281 | ₩51,281 | ₩51,281 | ₩51,281 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,154 | ₩51,517 | ₩51,154 | ₩51,517 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,261 | ₩52,261 | ₩51,701 | ₩51,881 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,528 | ₩53,142 | ₩52,528 | ₩52,680 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,222 | ₩54,222 | ₩52,743 | ₩52,948 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,889 | ₩54,889 | ₩54,478 | ₩54,478 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,597 | ₩54,597 | ₩54,597 | ₩54,597 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,862 | ₩55,136 | ₩54,862 | ₩55,136 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,329 | ₩54,071 | ₩52,848 | ₩54,071 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,698 | ₩53,698 | ₩53,698 | ₩53,698 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,783 | ₩55,783 | ₩55,576 | ₩55,576 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,328 | ₩55,328 | ₩55,328 | ₩55,328 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,356 | ₩56,630 | ₩56,356 | ₩56,630 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,723 | ₩56,723 | ₩56,723 | ₩56,723 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,046 | ₩56,046 | ₩56,046 | ₩56,046 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,985 | ₩58,130 | ₩57,528 | ₩57,757 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,084 | ₩58,084 | ₩58,084 | ₩58,084 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,276 | ₩58,276 | ₩58,229 | ₩58,229 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,317 | ₩57,584 | ₩57,317 | ₩57,341 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,734 | ₩56,734 | ₩56,734 | ₩56,734 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩56,003 | ₩56,003 | ₩56,003 | ₩56,003 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,047 | ₩57,047 | ₩57,047 | ₩57,047 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,830 | ₩56,830 | ₩56,830 | ₩56,830 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,709 | ₩55,943 | ₩55,623 | ₩55,943 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,977 | ₩57,050 | ₩55,916 | ₩55,939 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,734 | ₩56,734 | ₩56,734 | ₩56,734 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,670 | ₩57,023 | ₩56,670 | ₩56,849 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,846 | ₩56,846 | ₩56,846 | ₩56,846 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,133 | ₩58,133 | ₩56,015 | ₩56,015 | -3.64% | 400 |
|---|