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 | ₩48,004 | ₩48,328 | ₩48,004 | ₩48,328 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,409 | ₩47,409 | ₩47,409 | ₩47,409 | 0.00% | 100 |
| 2026.10.07 | ₩47,071 | ₩47,071 | ₩47,071 | ₩47,071 | 0.00% | 200 |
| 2026.10.06 | ₩47,024 | ₩47,024 | ₩47,024 | ₩47,024 | 0.00% | 100 |
| 2026.10.05 | ₩46,824 | ₩46,824 | ₩46,824 | ₩46,824 | 0.00% | 100 |
| 2026.10.02 | ₩45,857 | ₩45,973 | ₩45,857 | ₩45,973 | +0.25% | 900 |
| 2026.10.01 | ₩45,431 | ₩45,720 | ₩45,431 | ₩45,720 | +0.64% | 300 |
| 2026.09.30 | ₩45,793 | ₩45,793 | ₩45,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,793 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,971 | ₩45,971 | ₩45,971 | ₩45,971 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,615 | ₩45,615 | ₩45,615 | ₩45,615 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,245 | ₩46,245 | ₩46,245 | ₩46,245 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,237 | ₩46,237 | ₩46,237 | ₩46,237 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,037 | ₩46,037 | ₩46,037 | ₩46,037 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩47,008 | ₩47,008 | ₩47,008 | ₩47,008 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,964 | ₩46,964 | ₩46,941 | ₩46,941 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,911 | ₩45,977 | ₩45,911 | ₩45,977 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,137 | ₩46,151 | ₩46,137 | ₩46,151 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,897 | ₩46,136 | ₩45,897 | ₩46,136 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,455 | ₩46,455 | ₩46,455 | ₩46,455 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,177 | ₩47,177 | ₩47,177 | ₩47,177 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,417 | ₩46,460 | ₩46,417 | ₩46,460 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,844 | ₩45,931 | ₩45,844 | ₩45,931 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,151 | ₩46,151 | ₩46,051 | ₩46,051 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,913 | ₩46,913 | ₩46,913 | ₩46,913 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,331 | ₩48,538 | ₩48,324 | ₩48,538 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,098 | ₩48,163 | ₩48,098 | ₩48,163 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,871 | ₩47,871 | ₩47,555 | ₩47,555 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,031 | ₩49,058 | ₩48,784 | ₩48,784 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,284 | ₩49,284 | ₩49,215 | ₩49,215 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,458 | ₩49,656 | ₩49,458 | ₩49,656 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,264 | ₩49,264 | ₩49,264 | ₩49,264 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,578 | ₩48,623 | ₩48,578 | ₩48,623 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,488 | ₩48,488 | ₩48,488 | ₩48,488 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,868 | ₩48,868 | ₩48,868 | ₩48,868 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,995 | ₩47,995 | ₩47,995 | ₩47,995 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,206 | ₩48,206 | ₩48,206 | ₩48,206 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,218 | ₩49,218 | ₩49,151 | ₩49,160 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,311 | ₩49,311 | ₩49,311 | ₩49,311 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,538 | ₩48,538 | ₩48,504 | ₩48,504 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,023 | ₩49,023 | ₩49,023 | ₩49,023 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,168 | ₩49,211 | ₩49,168 | ₩49,211 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,671 | ₩49,147 | ₩48,671 | ₩49,147 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,238 | ₩48,238 | ₩48,238 | ₩48,238 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,524 | ₩49,671 | ₩48,691 | ₩48,691 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,991 | ₩48,048 | ₩47,991 | ₩48,048 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,419 | ₩47,419 | ₩47,419 | ₩47,419 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,417 | ₩46,639 | ₩46,417 | ₩46,639 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,837 | ₩45,957 | ₩45,644 | ₩45,957 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,477 | ₩46,477 | ₩46,477 | ₩46,477 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,176 | ₩44,176 | ₩44,176 | ₩44,176 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,617 | ₩45,617 | ₩45,337 | ₩45,337 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,287 | ₩46,287 | ₩46,287 | ₩46,287 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,577 | ₩46,577 | ₩46,512 | ₩46,512 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,484 | ₩46,484 | ₩46,484 | ₩46,484 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,311 | ₩47,311 | ₩47,207 | ₩47,207 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,564 | ₩47,564 | ₩47,393 | ₩47,393 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,484 | ₩46,851 | ₩46,484 | ₩46,851 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,364 | ₩46,891 | ₩46,364 | ₩46,891 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,297 | ₩47,297 | ₩47,097 | ₩47,097 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,049 | ₩47,049 | ₩47,049 | ₩47,049 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,717 | ₩46,717 | ₩46,717 | ₩46,717 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,871 | ₩46,871 | ₩46,633 | ₩46,633 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,393 | ₩45,393 | ₩45,393 | ₩45,393 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,825 | ₩45,825 | ₩45,509 | ₩45,509 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,697 | ₩44,796 | ₩44,697 | ₩44,796 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,065 | ₩44,065 | ₩44,065 | ₩44,065 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,988 | ₩44,988 | ₩44,988 | ₩44,988 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,737 | ₩44,228 | ₩43,737 | ₩44,228 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,497 | ₩44,497 | ₩44,231 | ₩44,269 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,944 | ₩45,148 | ₩44,944 | ₩45,148 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,443 | ₩44,443 | ₩44,443 | ₩44,443 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,867 | ₩45,867 | ₩45,867 | ₩45,867 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,951 | ₩45,951 | ₩45,667 | ₩45,667 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,271 | ₩44,393 | ₩44,271 | ₩44,393 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,151 | ₩44,388 | ₩44,151 | ₩44,388 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,044 | ₩45,044 | ₩44,831 | ₩44,831 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,137 | ₩45,137 | ₩44,976 | ₩44,976 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,671 | ₩45,671 | ₩44,955 | ₩44,955 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩46,004 | ₩46,084 | ₩45,737 | ₩45,737 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,124 | ₩46,124 | ₩45,924 | ₩45,981 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,831 | ₩46,968 | ₩46,831 | ₩46,968 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,955 | ₩46,955 | ₩46,955 | ₩46,955 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,497 | ₩47,028 | ₩46,497 | ₩47,028 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,457 | ₩46,460 | ₩46,457 | ₩46,460 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,553 | ₩45,553 | ₩45,553 | ₩45,553 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,617 | ₩45,599 | ₩44,617 | ₩45,599 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,855 | ₩44,855 | ₩44,855 | ₩44,855 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,764 | ₩45,091 | ₩44,764 | ₩45,091 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,844 | ₩45,180 | ₩44,659 | ₩45,180 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,951 | ₩44,951 | ₩44,921 | ₩44,921 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,111 | ₩45,331 | ₩45,111 | ₩45,331 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,377 | ₩45,377 | ₩45,377 | ₩45,377 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,196 | ₩46,196 | ₩46,196 | ₩46,196 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,097 | ₩47,204 | ₩46,964 | ₩47,101 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,648 | ₩46,648 | ₩46,648 | ₩46,648 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,911 | ₩47,911 | ₩47,469 | ₩47,469 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,111 | ₩47,213 | ₩47,111 | ₩47,213 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,791 | ₩47,113 | ₩46,791 | ₩47,113 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,057 | ₩47,109 | ₩46,911 | ₩46,928 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,497 | ₩47,497 | ₩47,497 | ₩47,497 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,271 | ₩47,424 | ₩47,271 | ₩47,424 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,457 | ₩47,457 | ₩47,271 | ₩47,299 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,531 | ₩48,531 | ₩48,291 | ₩48,291 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,604 | ₩48,604 | ₩48,092 | ₩48,092 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,358 | ₩48,398 | ₩48,358 | ₩48,398 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,378 | ₩48,791 | ₩48,378 | ₩48,500 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,571 | ₩47,738 | ₩47,511 | ₩47,611 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,404 | ₩47,157 | ₩46,404 | ₩47,157 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,997 | ₩46,175 | ₩45,997 | ₩46,175 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,937 | ₩45,100 | ₩43,937 | ₩45,100 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,205 | ₩44,205 | ₩44,205 | ₩44,205 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,824 | ₩44,824 | ₩44,397 | ₩44,491 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,430 | ₩43,430 | ₩43,350 | ₩43,350 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,044 | ₩43,557 | ₩43,044 | ₩43,557 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,924 | ₩43,296 | ₩42,924 | ₩42,978 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,084 | ₩42,930 | ₩42,084 | ₩42,930 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,350 | ₩41,350 | ₩41,084 | ₩41,318 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,577 | ₩41,590 | ₩41,286 | ₩41,286 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,857 | ₩42,857 | ₩42,248 | ₩42,248 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,497 | ₩43,497 | ₩43,202 | ₩43,202 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,897 | ₩42,897 | ₩42,710 | ₩42,712 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,590 | ₩43,590 | ₩43,464 | ₩43,464 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,656 | ₩42,656 | ₩42,656 | ₩42,656 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,929 | ₩43,929 | ₩43,929 | ₩43,929 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,071 | ₩45,084 | ₩44,971 | ₩44,971 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,351 | ₩44,591 | ₩44,351 | ₩44,591 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,551 | ₩44,551 | ₩44,008 | ₩44,008 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,957 | ₩44,957 | ₩44,824 | ₩44,824 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,317 | ₩45,317 | ₩45,317 | ₩45,317 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,737 | ₩45,737 | ₩45,737 | ₩45,737 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,684 | ₩45,821 | ₩45,657 | ₩45,821 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,217 | ₩44,843 | ₩43,217 | ₩44,743 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩45,008 | ₩45,008 | ₩45,008 | ₩45,008 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,857 | ₩45,357 | ₩44,857 | ₩45,357 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,871 | ₩44,416 | ₩43,871 | ₩44,416 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,330 | ₩43,742 | ₩43,330 | ₩43,742 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,657 | ₩44,657 | ₩43,176 | ₩43,176 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,697 | ₩45,164 | ₩44,697 | ₩45,119 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,804 | ₩44,804 | ₩44,371 | ₩44,371 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩44,004 | ₩44,817 | ₩44,004 | ₩44,765 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,364 | ₩43,550 | ₩43,364 | ₩43,474 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,377 | ₩44,377 | ₩43,286 | ₩43,286 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,111 | ₩45,593 | ₩45,111 | ₩45,593 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,991 | ₩47,644 | ₩46,991 | ₩46,995 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,648 | ₩46,648 | ₩46,648 | ₩46,648 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,737 | ₩45,872 | ₩45,551 | ₩45,872 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,404 | ₩45,503 | ₩45,404 | ₩45,503 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,444 | ₩46,695 | ₩46,165 | ₩46,695 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,804 | ₩47,944 | ₩47,671 | ₩47,944 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,111 | ₩50,111 | ₩49,940 | ₩49,940 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,211 | ₩51,494 | ₩51,211 | ₩51,494 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,591 | ₩51,591 | ₩51,195 | ₩51,195 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,665 | ₩51,671 | ₩51,658 | ₩51,671 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,738 | ₩51,799 | ₩51,666 | ₩51,666 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,631 | ₩51,631 | ₩51,598 | ₩51,598 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,518 | ₩51,518 | ₩51,324 | ₩51,462 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,271 | ₩51,271 | ₩51,004 | ₩51,092 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,745 | ₩51,745 | ₩51,071 | ₩51,151 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,555 | ₩52,555 | ₩52,555 | ₩52,555 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,511 | ₩53,511 | ₩53,091 | ₩53,091 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,078 | ₩53,258 | ₩53,078 | ₩53,258 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,510 | ₩54,510 | ₩54,510 | ₩54,510 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,757 | ₩54,757 | ₩54,757 | ₩54,757 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,538 | ₩54,646 | ₩54,458 | ₩54,646 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,647 | ₩54,647 | ₩54,647 | ₩54,647 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,871 | ₩54,878 | ₩54,825 | ₩54,825 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,231 | ₩54,894 | ₩54,231 | ₩54,894 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,111 | ₩54,471 | ₩54,111 | ₩54,371 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,778 | ₩52,778 | ₩52,751 | ₩52,751 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,499 | ₩53,499 | ₩53,499 | ₩53,499 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,079 | ₩54,079 | ₩54,079 | ₩54,079 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,245 | ₩54,381 | ₩54,245 | ₩54,381 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,618 | ₩54,631 | ₩54,618 | ₩54,631 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,479 | ₩54,479 | ₩54,479 | ₩54,479 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,011 | ₩54,011 | ₩54,011 | ₩54,011 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,406 | ₩54,473 | ₩54,406 | ₩54,473 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,291 | ₩54,291 | ₩54,279 | ₩54,279 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,893 | ₩53,893 | ₩53,893 | ₩53,893 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,765 | ₩53,838 | ₩52,866 | ₩52,866 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,951 | ₩53,654 | ₩52,951 | ₩53,654 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,267 | ₩53,267 | ₩53,267 | ₩53,267 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,818 | ₩53,891 | ₩53,818 | ₩53,891 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,405 | ₩54,591 | ₩54,405 | ₩54,529 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,165 | ₩54,470 | ₩54,165 | ₩54,470 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,351 | ₩54,605 | ₩54,351 | ₩54,539 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,205 | ₩54,205 | ₩54,091 | ₩54,091 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,298 | ₩54,298 | ₩54,263 | ₩54,263 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,751 | ₩54,223 | ₩53,751 | ₩54,223 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,698 | ₩54,039 | ₩53,698 | ₩54,039 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,518 | ₩53,926 | ₩53,518 | ₩53,802 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,491 | ₩53,491 | ₩53,055 | ₩53,055 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,338 | ₩53,338 | ₩53,331 | ₩53,331 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,925 | ₩53,005 | ₩52,826 | ₩52,826 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,412 | ₩51,412 | ₩51,411 | ₩51,411 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,239 | ₩51,239 | ₩51,238 | ₩51,238 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,711 | ₩50,358 | ₩49,711 | ₩50,358 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,619 | ₩49,619 | ₩49,619 | ₩49,619 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,264 | ₩51,264 | ₩51,264 | ₩51,264 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,138 | ₩51,501 | ₩51,138 | ₩51,501 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,245 | ₩52,245 | ₩51,685 | ₩51,865 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,511 | ₩53,125 | ₩52,511 | ₩52,663 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,205 | ₩54,205 | ₩52,726 | ₩52,931 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,871 | ₩54,871 | ₩54,461 | ₩54,461 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,845 | ₩55,118 | ₩54,845 | ₩55,118 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,311 | ₩54,054 | ₩52,831 | ₩54,054 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,681 | ₩53,681 | ₩53,681 | ₩53,681 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,765 | ₩55,765 | ₩55,558 | ₩55,558 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,310 | ₩55,310 | ₩55,310 | ₩55,310 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,338 | ₩56,612 | ₩56,338 | ₩56,612 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,705 | ₩56,705 | ₩56,705 | ₩56,705 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,028 | ₩56,028 | ₩56,028 | ₩56,028 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,966 | ₩58,112 | ₩57,509 | ₩57,738 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,065 | ₩58,065 | ₩58,065 | ₩58,065 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,257 | ₩58,257 | ₩58,210 | ₩58,210 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,298 | ₩57,565 | ₩57,298 | ₩57,322 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,716 | ₩56,716 | ₩56,716 | ₩56,716 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,985 | ₩55,985 | ₩55,985 | ₩55,985 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,029 | ₩57,029 | ₩57,029 | ₩57,029 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,812 | ₩56,812 | ₩56,812 | ₩56,812 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,692 | ₩55,925 | ₩55,605 | ₩55,925 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,958 | ₩57,032 | ₩55,898 | ₩55,921 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,716 | ₩56,716 | ₩56,716 | ₩56,716 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,652 | ₩57,005 | ₩56,652 | ₩56,830 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,114 | ₩58,114 | ₩55,997 | ₩55,997 | -3.64% | 400 |
|---|