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 | ₩47,995 | ₩48,319 | ₩47,995 | ₩48,319 | +0.68% | 1.1천 |
| 2026.10.08 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 100 |
| 2026.10.07 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 200 |
| 2026.10.06 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
| 2026.10.05 | ₩46,815 | ₩46,815 | ₩46,815 | ₩46,815 | 0.00% | 100 |
| 2026.10.02 | ₩45,849 | ₩45,965 | ₩45,849 | ₩45,965 | +0.25% | 900 |
| 2026.10.01 | ₩45,422 | ₩45,711 | ₩45,422 | ₩45,711 | +0.64% | 300 |
| 2026.09.30 | ₩45,785 | ₩45,785 | ₩45,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,785 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,962 | ₩45,962 | ₩45,962 | ₩45,962 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,606 | ₩45,606 | ₩45,606 | ₩45,606 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,237 | ₩46,237 | ₩46,237 | ₩46,237 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,229 | ₩46,229 | ₩46,229 | ₩46,229 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩46,029 | ₩46,029 | ₩46,029 | ₩46,029 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩46,955 | ₩46,955 | ₩46,933 | ₩46,933 | -0.05% | 500 |
|---|
| 2026.09.18 | ₩45,902 | ₩45,969 | ₩45,902 | ₩45,969 | +0.15% | 200 |
|---|
| 2026.09.17 | ₩46,129 | ₩46,142 | ₩46,129 | ₩46,142 | +0.03% | 400 |
|---|
| 2026.09.16 | ₩45,889 | ₩46,127 | ₩45,889 | ₩46,127 | +0.52% | 400 |
|---|
| 2026.09.15 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,169 | ₩47,169 | ₩47,169 | ₩47,169 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩46,409 | ₩46,451 | ₩46,409 | ₩46,451 | +0.09% | 200 |
|---|
| 2026.09.10 | ₩45,835 | ₩45,922 | ₩45,835 | ₩45,922 | +0.19% | 300 |
|---|
| 2026.09.09 | ₩46,142 | ₩46,142 | ₩46,042 | ₩46,042 | -0.22% | 600 |
|---|
| 2026.09.08 | ₩46,905 | ₩46,905 | ₩46,905 | ₩46,905 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩48,133 | ₩48,133 | ₩48,133 | ₩48,133 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,322 | ₩48,528 | ₩48,315 | ₩48,528 | +0.43% | 900 |
|---|
| 2026.09.02 | ₩48,089 | ₩48,154 | ₩48,089 | ₩48,154 | +0.14% | 100 |
|---|
| 2026.09.01 | ₩47,862 | ₩47,862 | ₩47,546 | ₩47,546 | -0.66% | 200 |
|---|
| 2026.08.31 | ₩48,474 | ₩48,474 | ₩48,474 | ₩48,474 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,416 | ₩49,416 | ₩49,416 | ₩49,416 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,022 | ₩49,048 | ₩48,775 | ₩48,775 | -0.50% | 300 |
|---|
| 2026.08.26 | ₩49,275 | ₩49,275 | ₩49,206 | ₩49,206 | -0.14% | 200 |
|---|
| 2026.08.25 | ₩49,448 | ₩49,647 | ₩49,448 | ₩49,647 | +0.40% | 1.7천 |
|---|
| 2026.08.24 | ₩49,255 | ₩49,255 | ₩49,255 | ₩49,255 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,568 | ₩48,614 | ₩48,568 | ₩48,614 | +0.09% | 200 |
|---|
| 2026.08.20 | ₩48,479 | ₩48,479 | ₩48,479 | ₩48,479 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,859 | ₩48,859 | ₩48,859 | ₩48,859 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,986 | ₩47,986 | ₩47,986 | ₩47,986 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,197 | ₩48,197 | ₩48,197 | ₩48,197 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,208 | ₩49,208 | ₩49,142 | ₩49,151 | -0.12% | 3천 |
|---|
| 2026.08.13 | ₩49,302 | ₩49,302 | ₩49,302 | ₩49,302 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,528 | ₩48,528 | ₩48,495 | ₩48,495 | -0.07% | 200 |
|---|
| 2026.08.11 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩49,159 | ₩49,202 | ₩49,159 | ₩49,202 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩48,662 | ₩49,138 | ₩48,662 | ₩49,138 | +0.98% | 500 |
|---|
| 2026.08.06 | ₩48,229 | ₩48,229 | ₩48,229 | ₩48,229 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,515 | ₩49,662 | ₩48,682 | ₩48,682 | -1.68% | 200 |
|---|
| 2026.08.04 | ₩47,982 | ₩48,039 | ₩47,982 | ₩48,039 | +0.12% | 1.2천 |
|---|
| 2026.08.03 | ₩47,410 | ₩47,410 | ₩47,410 | ₩47,410 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,409 | ₩46,630 | ₩46,409 | ₩46,630 | +0.48% | 700 |
|---|
| 2026.07.30 | ₩45,829 | ₩45,949 | ₩45,635 | ₩45,949 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,509 | ₩45,509 | ₩45,509 | ₩45,509 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,168 | ₩44,168 | ₩44,168 | ₩44,168 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,609 | ₩45,609 | ₩45,329 | ₩45,329 | -0.61% | 1천 |
|---|
| 2026.07.21 | ₩46,278 | ₩46,278 | ₩46,278 | ₩46,278 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,569 | ₩46,569 | ₩46,503 | ₩46,503 | -0.14% | 100 |
|---|
| 2026.07.17 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,302 | ₩47,302 | ₩47,198 | ₩47,198 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩47,555 | ₩47,555 | ₩47,385 | ₩47,385 | -0.36% | 300 |
|---|
| 2026.07.14 | ₩46,475 | ₩46,842 | ₩46,475 | ₩46,842 | +0.79% | 1.2천 |
|---|
| 2026.07.13 | ₩46,651 | ₩46,651 | ₩46,651 | ₩46,651 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,355 | ₩46,882 | ₩46,355 | ₩46,882 | +1.14% | 400 |
|---|
| 2026.07.08 | ₩46,389 | ₩46,389 | ₩46,389 | ₩46,389 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,289 | ₩47,289 | ₩47,089 | ₩47,089 | -0.42% | 300 |
|---|
| 2026.07.06 | ₩47,041 | ₩47,041 | ₩47,041 | ₩47,041 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,709 | ₩46,709 | ₩46,709 | ₩46,709 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,862 | ₩46,862 | ₩46,625 | ₩46,625 | -0.51% | 400 |
|---|
| 2026.06.30 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,817 | ₩45,817 | ₩45,501 | ₩45,501 | -0.69% | 600 |
|---|
| 2026.06.26 | ₩44,689 | ₩44,788 | ₩44,689 | ₩44,788 | +0.22% | 400 |
|---|
| 2026.06.25 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,729 | ₩44,220 | ₩43,729 | ₩44,220 | +1.12% | 200 |
|---|
| 2026.06.22 | ₩44,489 | ₩44,489 | ₩44,222 | ₩44,261 | -0.51% | 1.6천 |
|---|
| 2026.06.18 | ₩44,936 | ₩45,139 | ₩44,936 | ₩45,139 | +0.45% | 700 |
|---|
| 2026.06.17 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,942 | ₩45,942 | ₩45,658 | ₩45,658 | -0.62% | 400 |
|---|
| 2026.06.12 | ₩44,262 | ₩44,385 | ₩44,262 | ₩44,385 | +0.28% | 1천 |
|---|
| 2026.06.11 | ₩44,142 | ₩44,380 | ₩44,142 | ₩44,380 | +0.54% | 400 |
|---|
| 2026.06.10 | ₩43,998 | ₩43,998 | ₩43,998 | ₩43,998 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,035 | ₩45,035 | ₩44,822 | ₩44,822 | -0.47% | 900 |
|---|
| 2026.06.08 | ₩45,129 | ₩45,129 | ₩44,968 | ₩44,968 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩45,662 | ₩45,662 | ₩44,946 | ₩44,946 | -1.57% | 300 |
|---|
| 2026.06.04 | ₩45,995 | ₩46,075 | ₩45,729 | ₩45,729 | -0.58% | 900 |
|---|
| 2026.06.03 | ₩45,147 | ₩45,147 | ₩45,147 | ₩45,147 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,115 | ₩46,115 | ₩45,915 | ₩45,973 | -0.31% | 1.6천 |
|---|
| 2026.06.01 | ₩46,822 | ₩46,959 | ₩46,822 | ₩46,959 | +0.29% | 1.6천 |
|---|
| 2026.05.29 | ₩46,946 | ₩46,946 | ₩46,946 | ₩46,946 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,489 | ₩47,019 | ₩46,489 | ₩47,019 | +1.14% | 400 |
|---|
| 2026.05.27 | ₩46,449 | ₩46,451 | ₩46,449 | ₩46,451 | +0.01% | 500 |
|---|
| 2026.05.26 | ₩45,835 | ₩45,835 | ₩45,835 | ₩45,835 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩45,642 | ₩45,642 | ₩45,642 | ₩45,642 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,609 | ₩45,590 | ₩44,609 | ₩45,590 | +2.20% | 1.2천 |
|---|
| 2026.05.19 | ₩44,846 | ₩44,846 | ₩44,846 | ₩44,846 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,149 | ₩45,149 | ₩45,149 | ₩45,149 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩44,756 | ₩45,082 | ₩44,756 | ₩45,082 | +0.73% | 600 |
|---|
| 2026.05.14 | ₩44,836 | ₩45,171 | ₩44,650 | ₩45,171 | +0.75% | 1.1천 |
|---|
| 2026.05.13 | ₩44,942 | ₩44,942 | ₩44,913 | ₩44,913 | -0.07% | 700 |
|---|
| 2026.05.12 | ₩45,102 | ₩45,322 | ₩45,102 | ₩45,322 | +0.49% | 500 |
|---|
| 2026.05.11 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩46,187 | ₩46,187 | ₩46,187 | ₩46,187 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,089 | ₩47,195 | ₩46,955 | ₩47,093 | +0.01% | 1.5천 |
|---|
| 2026.05.06 | ₩46,886 | ₩46,886 | ₩46,886 | ₩46,886 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,639 | ₩46,639 | ₩46,639 | ₩46,639 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩47,902 | ₩47,902 | ₩47,461 | ₩47,461 | -0.92% | 200 |
|---|
| 2026.05.01 | ₩47,582 | ₩47,582 | ₩47,582 | ₩47,582 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,102 | ₩47,205 | ₩47,102 | ₩47,205 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩46,782 | ₩47,105 | ₩46,782 | ₩47,105 | +0.69% | 600 |
|---|
| 2026.04.28 | ₩47,049 | ₩47,101 | ₩46,902 | ₩46,919 | -0.27% | 1.4천 |
|---|
| 2026.04.27 | ₩47,489 | ₩47,489 | ₩47,489 | ₩47,489 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,262 | ₩47,415 | ₩47,262 | ₩47,415 | +0.32% | 300 |
|---|
| 2026.04.23 | ₩47,449 | ₩47,449 | ₩47,262 | ₩47,290 | -0.33% | 600 |
|---|
| 2026.04.22 | ₩48,522 | ₩48,522 | ₩48,282 | ₩48,282 | -0.49% | 300 |
|---|
| 2026.04.21 | ₩48,595 | ₩48,595 | ₩48,083 | ₩48,083 | -1.05% | 600 |
|---|
| 2026.04.20 | ₩48,348 | ₩48,388 | ₩48,348 | ₩48,388 | +0.08% | 1천 |
|---|
| 2026.04.17 | ₩48,368 | ₩48,782 | ₩48,368 | ₩48,491 | +0.25% | 900 |
|---|
| 2026.04.16 | ₩47,562 | ₩47,729 | ₩47,502 | ₩47,602 | +0.08% | 800 |
|---|
| 2026.04.15 | ₩46,395 | ₩47,149 | ₩46,395 | ₩47,149 | +1.62% | 2.4천 |
|---|
| 2026.04.14 | ₩45,989 | ₩46,166 | ₩45,989 | ₩46,166 | +0.39% | 5천 |
|---|
| 2026.04.13 | ₩43,929 | ₩45,091 | ₩43,929 | ₩45,091 | +2.65% | 900 |
|---|
| 2026.04.10 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,334 | ₩44,334 | ₩44,334 | ₩44,334 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,816 | ₩44,816 | ₩44,389 | ₩44,482 | -0.74% | 500 |
|---|
| 2026.04.07 | ₩43,422 | ₩43,422 | ₩43,342 | ₩43,342 | -0.18% | 200 |
|---|
| 2026.04.06 | ₩43,036 | ₩43,549 | ₩43,036 | ₩43,549 | +1.19% | 1.9천 |
|---|
| 2026.04.02 | ₩43,113 | ₩43,113 | ₩43,113 | ₩43,113 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,916 | ₩43,288 | ₩42,916 | ₩42,970 | +0.13% | 1.8천 |
|---|
| 2026.03.31 | ₩42,076 | ₩42,922 | ₩42,076 | ₩42,922 | +2.01% | 2.5천 |
|---|
| 2026.03.30 | ₩41,343 | ₩41,343 | ₩41,076 | ₩41,311 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩41,569 | ₩41,583 | ₩41,279 | ₩41,279 | -0.70% | 1.7천 |
|---|
| 2026.03.26 | ₩42,849 | ₩42,849 | ₩42,240 | ₩42,240 | -1.42% | 1천 |
|---|
| 2026.03.25 | ₩43,489 | ₩43,489 | ₩43,194 | ₩43,194 | -0.68% | 1.2천 |
|---|
| 2026.03.24 | ₩42,889 | ₩42,889 | ₩42,702 | ₩42,704 | -0.43% | 2.6천 |
|---|
| 2026.03.23 | ₩43,582 | ₩43,582 | ₩43,456 | ₩43,456 | -0.29% | 400 |
|---|
| 2026.03.20 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,921 | ₩43,921 | ₩43,921 | ₩43,921 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,062 | ₩45,075 | ₩44,962 | ₩44,962 | -0.22% | 800 |
|---|
| 2026.03.16 | ₩44,342 | ₩44,582 | ₩44,342 | ₩44,582 | +0.54% | 300 |
|---|
| 2026.03.13 | ₩43,889 | ₩43,889 | ₩43,889 | ₩43,889 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,542 | ₩44,542 | ₩44,000 | ₩44,000 | -1.22% | 2.3천 |
|---|
| 2026.03.11 | ₩44,949 | ₩44,949 | ₩44,816 | ₩44,816 | -0.30% | 100 |
|---|
| 2026.03.10 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩45,149 | ₩45,149 | ₩45,149 | ₩45,149 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩45,729 | ₩45,729 | ₩45,729 | ₩45,729 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩45,675 | ₩45,813 | ₩45,649 | ₩45,813 | +0.30% | 400 |
|---|
| 2026.03.03 | ₩43,209 | ₩44,834 | ₩43,209 | ₩44,734 | +3.53% | 1천 |
|---|
| 2026.03.02 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,849 | ₩45,349 | ₩44,849 | ₩45,349 | +1.11% | 600 |
|---|
| 2026.02.25 | ₩43,862 | ₩44,408 | ₩43,862 | ₩44,408 | +1.24% | 600 |
|---|
| 2026.02.24 | ₩43,322 | ₩43,734 | ₩43,322 | ₩43,734 | +0.95% | 2.2천 |
|---|
| 2026.02.23 | ₩44,649 | ₩44,649 | ₩43,168 | ₩43,168 | -3.32% | 400 |
|---|
| 2026.02.20 | ₩44,689 | ₩45,155 | ₩44,689 | ₩45,110 | +0.94% | 800 |
|---|
| 2026.02.19 | ₩44,796 | ₩44,796 | ₩44,362 | ₩44,362 | -0.97% | 300 |
|---|
| 2026.02.18 | ₩43,996 | ₩44,809 | ₩43,996 | ₩44,757 | +1.73% | 900 |
|---|
| 2026.02.17 | ₩43,602 | ₩43,602 | ₩43,602 | ₩43,602 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩43,356 | ₩43,542 | ₩43,356 | ₩43,466 | +0.26% | 1.5천 |
|---|
| 2026.02.12 | ₩44,369 | ₩44,369 | ₩43,278 | ₩43,278 | -2.46% | 500 |
|---|
| 2026.02.11 | ₩45,102 | ₩45,585 | ₩45,102 | ₩45,585 | +1.07% | 1.8천 |
|---|
| 2026.02.10 | ₩46,982 | ₩47,635 | ₩46,982 | ₩46,986 | +0.01% | 1.5천 |
|---|
| 2026.02.09 | ₩46,639 | ₩46,639 | ₩46,639 | ₩46,639 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩45,729 | ₩45,863 | ₩45,542 | ₩45,863 | +0.29% | 1.4천 |
|---|
| 2026.02.05 | ₩45,395 | ₩45,494 | ₩45,395 | ₩45,494 | +0.22% | 1천 |
|---|
| 2026.02.04 | ₩46,435 | ₩46,686 | ₩46,157 | ₩46,686 | +0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩47,795 | ₩47,935 | ₩47,662 | ₩47,935 | +0.29% | 1천 |
|---|
| 2026.02.02 | ₩50,102 | ₩50,102 | ₩49,931 | ₩49,931 | -0.34% | 500 |
|---|
| 2026.01.30 | ₩49,416 | ₩49,416 | ₩49,416 | ₩49,416 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,202 | ₩51,484 | ₩51,202 | ₩51,484 | +0.55% | 400 |
|---|
| 2026.01.28 | ₩51,582 | ₩51,582 | ₩51,186 | ₩51,186 | -0.77% | 800 |
|---|
| 2026.01.27 | ₩51,655 | ₩51,662 | ₩51,648 | ₩51,662 | +0.01% | 500 |
|---|
| 2026.01.26 | ₩51,728 | ₩51,789 | ₩51,656 | ₩51,656 | -0.14% | 600 |
|---|
| 2026.01.23 | ₩51,622 | ₩51,622 | ₩51,588 | ₩51,588 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩51,508 | ₩51,508 | ₩51,315 | ₩51,452 | -0.11% | 8.3천 |
|---|
| 2026.01.21 | ₩51,262 | ₩51,262 | ₩50,995 | ₩51,083 | -0.35% | 900 |
|---|
| 2026.01.20 | ₩51,735 | ₩51,735 | ₩51,062 | ₩51,142 | -1.15% | 5.5천 |
|---|
| 2026.01.16 | ₩52,545 | ₩52,545 | ₩52,545 | ₩52,545 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,501 | ₩53,501 | ₩53,081 | ₩53,081 | -0.78% | 800 |
|---|
| 2026.01.14 | ₩53,068 | ₩53,248 | ₩53,068 | ₩53,248 | +0.34% | 500 |
|---|
| 2026.01.13 | ₩54,500 | ₩54,500 | ₩54,500 | ₩54,500 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩54,747 | ₩54,747 | ₩54,747 | ₩54,747 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩54,528 | ₩54,636 | ₩54,448 | ₩54,636 | +0.20% | 5.9천 |
|---|
| 2026.01.08 | ₩54,637 | ₩54,637 | ₩54,637 | ₩54,637 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩54,861 | ₩54,868 | ₩54,815 | ₩54,815 | -0.09% | 400 |
|---|
| 2026.01.06 | ₩54,221 | ₩54,884 | ₩54,221 | ₩54,884 | +1.22% | 1.6천 |
|---|
| 2026.01.05 | ₩54,101 | ₩54,461 | ₩54,101 | ₩54,361 | +0.48% | 1.9천 |
|---|
| 2026.01.02 | ₩52,768 | ₩52,768 | ₩52,741 | ₩52,741 | -0.05% | 300 |
|---|
| 2025.12.31 | ₩53,489 | ₩53,489 | ₩53,489 | ₩53,489 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,069 | ₩54,069 | ₩54,069 | ₩54,069 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩54,235 | ₩54,371 | ₩54,235 | ₩54,371 | +0.25% | 500 |
|---|
| 2025.12.26 | ₩54,608 | ₩54,621 | ₩54,608 | ₩54,621 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩54,469 | ₩54,469 | ₩54,469 | ₩54,469 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,001 | ₩54,001 | ₩54,001 | ₩54,001 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩54,396 | ₩54,463 | ₩54,396 | ₩54,463 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩54,281 | ₩54,281 | ₩54,269 | ₩54,269 | -0.02% | 200 |
|---|
| 2025.12.18 | ₩53,883 | ₩53,883 | ₩53,883 | ₩53,883 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩53,755 | ₩53,828 | ₩52,856 | ₩52,856 | -1.67% | 1.7천 |
|---|
| 2025.12.16 | ₩52,941 | ₩53,644 | ₩52,941 | ₩53,644 | +1.33% | 400 |
|---|
| 2025.12.15 | ₩53,257 | ₩53,257 | ₩53,257 | ₩53,257 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩53,808 | ₩53,881 | ₩53,808 | ₩53,881 | +0.14% | 400 |
|---|
| 2025.12.11 | ₩54,395 | ₩54,581 | ₩54,395 | ₩54,519 | +0.23% | 2천 |
|---|
| 2025.12.10 | ₩54,155 | ₩54,460 | ₩54,155 | ₩54,460 | +0.56% | 2.6천 |
|---|
| 2025.12.09 | ₩54,341 | ₩54,595 | ₩54,341 | ₩54,529 | +0.35% | 1.3천 |
|---|
| 2025.12.08 | ₩54,195 | ₩54,195 | ₩54,081 | ₩54,081 | -0.21% | 100 |
|---|
| 2025.12.05 | ₩54,288 | ₩54,288 | ₩54,253 | ₩54,253 | -0.06% | 500 |
|---|
| 2025.12.04 | ₩53,741 | ₩54,213 | ₩53,741 | ₩54,213 | +0.88% | 400 |
|---|
| 2025.12.03 | ₩53,688 | ₩54,029 | ₩53,688 | ₩54,029 | +0.64% | 300 |
|---|
| 2025.12.02 | ₩53,508 | ₩53,916 | ₩53,508 | ₩53,792 | +0.53% | 1.2천 |
|---|
| 2025.12.01 | ₩53,481 | ₩53,481 | ₩53,045 | ₩53,045 | -0.82% | 300 |
|---|
| 2025.11.28 | ₩53,328 | ₩53,328 | ₩53,321 | ₩53,321 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩52,915 | ₩52,995 | ₩52,816 | ₩52,816 | -0.19% | 600 |
|---|
| 2025.11.25 | ₩51,403 | ₩51,403 | ₩51,402 | ₩51,402 | -0.00% | 300 |
|---|
| 2025.11.24 | ₩51,230 | ₩51,230 | ₩51,228 | ₩51,228 | -0.00% | 700 |
|---|
| 2025.11.21 | ₩49,702 | ₩50,348 | ₩49,702 | ₩50,348 | +1.30% | 300 |
|---|
| 2025.11.20 | ₩49,610 | ₩49,610 | ₩49,610 | ₩49,610 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,255 | ₩51,255 | ₩51,255 | ₩51,255 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩51,128 | ₩51,491 | ₩51,128 | ₩51,491 | +0.71% | 400 |
|---|
| 2025.11.17 | ₩52,235 | ₩52,235 | ₩51,675 | ₩51,855 | -0.73% | 1.6천 |
|---|
| 2025.11.14 | ₩52,501 | ₩53,115 | ₩52,501 | ₩52,653 | +0.29% | 300 |
|---|
| 2025.11.13 | ₩54,195 | ₩54,195 | ₩52,716 | ₩52,921 | -2.35% | 1천 |
|---|
| 2025.11.12 | ₩54,861 | ₩54,861 | ₩54,451 | ₩54,451 | -0.75% | 1천 |
|---|
| 2025.11.11 | ₩54,569 | ₩54,569 | ₩54,569 | ₩54,569 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩54,835 | ₩55,108 | ₩54,835 | ₩55,108 | +0.50% | 2.4천 |
|---|
| 2025.11.07 | ₩53,301 | ₩54,044 | ₩52,821 | ₩54,044 | +1.39% | 2.4천 |
|---|
| 2025.11.06 | ₩53,671 | ₩53,671 | ₩53,671 | ₩53,671 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩55,754 | ₩55,754 | ₩55,548 | ₩55,548 | -0.37% | 200 |
|---|
| 2025.11.04 | ₩55,300 | ₩55,300 | ₩55,300 | ₩55,300 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩56,328 | ₩56,601 | ₩56,328 | ₩56,601 | +0.49% | 1.1천 |
|---|
| 2025.10.31 | ₩56,694 | ₩56,694 | ₩56,694 | ₩56,694 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,017 | ₩56,017 | ₩56,017 | ₩56,017 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩57,956 | ₩58,101 | ₩57,498 | ₩57,728 | -0.39% | 900 |
|---|
| 2025.10.28 | ₩58,054 | ₩58,054 | ₩58,054 | ₩58,054 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩58,246 | ₩58,246 | ₩58,200 | ₩58,200 | -0.08% | 800 |
|---|
| 2025.10.24 | ₩57,288 | ₩57,554 | ₩57,288 | ₩57,312 | +0.04% | 500 |
|---|
| 2025.10.23 | ₩56,705 | ₩56,705 | ₩56,705 | ₩56,705 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩55,681 | ₩55,914 | ₩55,594 | ₩55,914 | +0.42% | 500 |
|---|
| 2025.10.16 | ₩56,948 | ₩57,021 | ₩55,888 | ₩55,910 | -1.82% | 1.8천 |
|---|
| 2025.10.15 | ₩56,705 | ₩56,705 | ₩56,705 | ₩56,705 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩56,641 | ₩56,994 | ₩56,641 | ₩56,820 | +0.32% | 300 |
|---|
| 2025.10.13 | ₩56,817 | ₩56,817 | ₩56,817 | ₩56,817 | 0.00% | 300 |
|---|
| 2025.10.10 | ₩58,104 | ₩58,104 | ₩55,986 | ₩55,986 | -3.64% | 400 |
|---|