시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Low Volatility High Dividend Index ETF 과거 주가
Franklin U.S. Low Volatility High Dividend Index ETF · LVHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Low Volatility High Dividend Index ETF · LVHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,398 | ₩56,492 | ₩56,237 | ₩56,421 | +0.04% | 4만 |
| 2026.10.08 | ₩55,889 | ₩56,546 | ₩55,808 | ₩56,452 | +1.01% | 4.3만 |
| 2026.10.07 | ₩56,090 | ₩56,150 | ₩55,741 | ₩55,748 | -0.61% | 1.9만 |
| 2026.10.06 | ₩55,844 | ₩56,153 | ₩55,688 | ₩56,103 | +0.46% | 2.7만 |
| 2026.10.05 | ₩55,500 | ₩55,755 | ₩55,185 | ₩55,615 | +0.21% | 4만 |
| 2026.10.02 | ₩55,661 | ₩55,895 | ₩55,540 | ₩55,571 | -0.16% | 2.5만 |
| 2026.10.01 | ₩55,299 | ₩55,533 | ₩55,091 | ₩55,444 | +0.26% | 3.8만 |
| 2026.09.30 | ₩56,143 | ₩56,143 | ₩55,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,488 |
| -1.17% |
| 4.5만 |
| 2026.09.29 | ₩55,835 | ₩55,989 | ₩55,721 | ₩55,938 | +0.18% | 2.8만 |
|---|
| 2026.09.28 | ₩56,130 | ₩56,318 | ₩55,889 | ₩56,076 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩56,130 | ₩56,291 | ₩55,942 | ₩56,270 | +0.25% | 5만 |
|---|
| 2026.09.24 | ₩56,546 | ₩56,731 | ₩56,117 | ₩56,117 | -0.76% | 19.3만 |
|---|
| 2026.09.23 | ₩57,055 | ₩57,055 | ₩56,405 | ₩56,412 | -1.13% | 11.7만 |
|---|
| 2026.09.22 | ₩57,256 | ₩57,310 | ₩57,083 | ₩57,083 | -0.30% | 3.8만 |
|---|
| 2026.09.21 | ₩57,297 | ₩57,389 | ₩57,082 | ₩57,116 | -0.32% | 6.6만 |
|---|
| 2026.09.18 | ₩57,484 | ₩57,484 | ₩57,231 | ₩57,297 | -0.33% | 6.2만 |
|---|
| 2026.09.17 | ₩57,846 | ₩57,846 | ₩57,538 | ₩57,758 | -0.15% | 9.8만 |
|---|
| 2026.09.16 | ₩58,115 | ₩58,219 | ₩57,431 | ₩57,635 | -0.83% | 3.1만 |
|---|
| 2026.09.15 | ₩58,276 | ₩58,285 | ₩58,088 | ₩58,089 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩58,571 | ₩58,597 | ₩58,423 | ₩58,509 | -0.11% | 1.9만 |
|---|
| 2026.09.11 | ₩58,530 | ₩58,530 | ₩58,141 | ₩58,263 | -0.46% | 3.7만 |
|---|
| 2026.09.10 | ₩58,503 | ₩58,530 | ₩58,115 | ₩58,155 | -0.60% | 3.3만 |
|---|
| 2026.09.09 | ₩58,906 | ₩58,959 | ₩58,237 | ₩58,347 | -0.95% | 9만 |
|---|
| 2026.09.08 | ₩58,946 | ₩59,134 | ₩58,798 | ₩58,906 | -0.07% | 33.5만 |
|---|
| 2026.09.04 | ₩59,201 | ₩59,335 | ₩58,959 | ₩58,959 | -0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩59,228 | ₩59,496 | ₩59,107 | ₩59,356 | +0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩59,093 | ₩59,362 | ₩58,859 | ₩59,191 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩59,174 | ₩59,442 | ₩58,852 | ₩58,925 | -0.42% | 22.3만 |
|---|
| 2026.08.31 | ₩59,134 | ₩59,268 | ₩58,879 | ₩58,959 | -0.29% | 3.5만 |
|---|
| 2026.08.28 | ₩59,308 | ₩59,422 | ₩59,154 | ₩59,258 | -0.08% | 2.9만 |
|---|
| 2026.08.27 | ₩59,348 | ₩59,348 | ₩59,047 | ₩59,148 | -0.34% | 6.9만 |
|---|
| 2026.08.26 | ₩59,657 | ₩59,978 | ₩59,657 | ₩59,710 | +0.09% | 4만 |
|---|
| 2026.08.25 | ₩59,938 | ₩59,938 | ₩59,616 | ₩59,616 | -0.54% | 3.3만 |
|---|
| 2026.08.24 | ₩59,603 | ₩60,011 | ₩59,603 | ₩59,982 | +0.64% | 2.9만 |
|---|
| 2026.08.21 | ₩59,818 | ₩59,838 | ₩59,429 | ₩59,509 | -0.52% | 3.8만 |
|---|
| 2026.08.20 | ₩59,844 | ₩60,227 | ₩59,710 | ₩59,736 | -0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩60,059 | ₩60,542 | ₩59,879 | ₩60,046 | -0.02% | 3.3만 |
|---|
| 2026.08.18 | ₩60,046 | ₩60,314 | ₩59,831 | ₩59,869 | -0.29% | 3.7만 |
|---|
| 2026.08.17 | ₩59,791 | ₩59,791 | ₩59,457 | ₩59,536 | -0.43% | 3.8만 |
|---|
| 2026.08.14 | ₩60,019 | ₩60,154 | ₩59,934 | ₩60,066 | +0.08% | 3.3만 |
|---|
| 2026.08.13 | ₩59,683 | ₩59,978 | ₩59,683 | ₩59,937 | +0.42% | 3.3만 |
|---|
| 2026.08.12 | ₩59,134 | ₩59,515 | ₩59,093 | ₩59,482 | +0.59% | 3.2만 |
|---|
| 2026.08.11 | ₩59,161 | ₩59,362 | ₩59,013 | ₩59,335 | +0.29% | 4만 |
|---|
| 2026.08.10 | ₩59,402 | ₩59,402 | ₩58,959 | ₩59,241 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩59,348 | ₩59,670 | ₩59,000 | ₩59,563 | +0.36% | 6.2만 |
|---|
| 2026.08.06 | ₩60,180 | ₩60,273 | ₩59,254 | ₩59,442 | -1.23% | 3.5만 |
|---|
| 2026.08.05 | ₩60,300 | ₩60,300 | ₩59,831 | ₩60,180 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩59,992 | ₩60,381 | ₩59,402 | ₩60,327 | +0.56% | 4.9만 |
|---|
| 2026.08.03 | ₩60,247 | ₩60,528 | ₩59,954 | ₩60,158 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩60,180 | ₩60,367 | ₩59,824 | ₩60,166 | -0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩61,105 | ₩61,105 | ₩59,791 | ₩60,233 | -1.43% | 5.4만 |
|---|
| 2026.07.29 | ₩61,480 | ₩61,883 | ₩61,145 | ₩61,293 | -0.31% | 3.7만 |
|---|
| 2026.07.28 | ₩61,561 | ₩62,345 | ₩61,467 | ₩61,467 | -0.15% | 6.7만 |
|---|
| 2026.07.27 | ₩60,810 | ₩61,199 | ₩60,810 | ₩60,837 | +0.04% | 3.6만 |
|---|
| 2026.07.24 | ₩60,247 | ₩60,877 | ₩60,247 | ₩60,853 | +1.01% | 3.8만 |
|---|
| 2026.07.23 | ₩59,870 | ₩60,314 | ₩59,870 | ₩60,153 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩60,099 | ₩60,300 | ₩60,072 | ₩60,193 | +0.16% | 4.1만 |
|---|
| 2026.07.21 | ₩59,818 | ₩59,818 | ₩59,456 | ₩59,775 | -0.07% | 13만 |
|---|
| 2026.07.20 | ₩60,260 | ₩60,294 | ₩59,869 | ₩60,019 | -0.40% | 2.4만 |
|---|
| 2026.07.17 | ₩61,065 | ₩61,520 | ₩60,109 | ₩60,300 | -1.25% | 3.4만 |
|---|
| 2026.07.16 | ₩59,536 | ₩60,716 | ₩59,536 | ₩60,716 | +1.98% | 4.8만 |
|---|
| 2026.07.15 | ₩59,523 | ₩59,965 | ₩59,284 | ₩59,388 | -0.23% | 2.6만 |
|---|
| 2026.07.14 | ₩60,032 | ₩60,099 | ₩59,536 | ₩59,603 | -0.71% | 3.4만 |
|---|
| 2026.07.13 | ₩59,952 | ₩60,334 | ₩59,844 | ₩60,005 | +0.09% | 3.4만 |
|---|
| 2026.07.10 | ₩59,388 | ₩59,777 | ₩59,388 | ₩59,737 | +0.59% | 6.4만 |
|---|
| 2026.07.09 | ₩59,442 | ₩59,590 | ₩59,201 | ₩59,281 | -0.27% | 2만 |
|---|
| 2026.07.08 | ₩60,501 | ₩60,501 | ₩59,623 | ₩59,643 | -1.42% | 1.9만 |
|---|
| 2026.07.07 | ₩60,394 | ₩61,179 | ₩60,381 | ₩60,434 | +0.07% | 28.2만 |
|---|
| 2026.07.06 | ₩60,501 | ₩60,501 | ₩59,603 | ₩59,844 | -1.09% | 4.1만 |
|---|
| 2026.07.02 | ₩59,523 | ₩60,501 | ₩59,523 | ₩60,501 | +1.64% | 6.5만 |
|---|
| 2026.07.01 | ₩59,201 | ₩59,496 | ₩59,134 | ₩59,281 | +0.14% | 26만 |
|---|
| 2026.06.30 | ₩59,509 | ₩59,509 | ₩58,986 | ₩59,004 | -0.85% | 3.6만 |
|---|
| 2026.06.29 | ₩59,898 | ₩59,898 | ₩59,388 | ₩59,683 | -0.36% | 6만 |
|---|
| 2026.06.26 | ₩59,362 | ₩59,885 | ₩59,362 | ₩59,873 | +0.86% | 4만 |
|---|
| 2026.06.25 | ₩58,892 | ₩59,565 | ₩58,892 | ₩59,187 | +0.50% | 9.1만 |
|---|
| 2026.06.24 | ₩58,557 | ₩59,026 | ₩58,557 | ₩58,892 | +0.57% | 16.4만 |
|---|
| 2026.06.23 | ₩58,021 | ₩58,571 | ₩57,846 | ₩58,557 | +0.92% | 17.7만 |
|---|
| 2026.06.22 | ₩57,672 | ₩57,999 | ₩57,605 | ₩57,659 | -0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩57,846 | ₩57,934 | ₩57,478 | ₩57,648 | -0.34% | 6.4만 |
|---|
| 2026.06.17 | ₩58,557 | ₩58,611 | ₩57,458 | ₩57,665 | -1.52% | 4.4만 |
|---|
| 2026.06.16 | ₩58,597 | ₩58,933 | ₩58,470 | ₩58,671 | +0.13% | 5.1만 |
|---|
| 2026.06.15 | ₩58,638 | ₩58,731 | ₩58,423 | ₩58,432 | -0.35% | 4.6만 |
|---|
| 2026.06.12 | ₩58,410 | ₩58,825 | ₩58,410 | ₩58,772 | +0.62% | 4.9만 |
|---|
| 2026.06.11 | ₩58,584 | ₩58,772 | ₩58,276 | ₩58,396 | -0.32% | 4.9만 |
|---|
| 2026.06.10 | ₩58,168 | ₩58,691 | ₩58,168 | ₩58,410 | +0.41% | 7만 |
|---|
| 2026.06.09 | ₩57,256 | ₩58,061 | ₩57,256 | ₩57,954 | +1.22% | 12.2만 |
|---|
| 2026.06.08 | ₩57,551 | ₩57,659 | ₩57,082 | ₩57,118 | -0.75% | 2.9만 |
|---|
| 2026.06.05 | ₩57,015 | ₩57,994 | ₩57,015 | ₩57,647 | +1.11% | 5.3만 |
|---|
| 2026.06.04 | ₩57,002 | ₩57,169 | ₩56,573 | ₩56,813 | -0.33% | 4.1만 |
|---|
| 2026.06.03 | ₩56,680 | ₩57,015 | ₩56,506 | ₩56,532 | -0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩56,157 | ₩56,707 | ₩56,157 | ₩56,613 | +0.81% | 4.1만 |
|---|
| 2026.06.01 | ₩56,640 | ₩56,640 | ₩56,211 | ₩56,244 | -0.70% | 6.4만 |
|---|
| 2026.05.29 | ₩57,270 | ₩57,391 | ₩56,841 | ₩56,884 | -0.67% | 3.7만 |
|---|
| 2026.05.28 | ₩57,766 | ₩57,766 | ₩57,350 | ₩57,385 | -0.66% | 2.8만 |
|---|
| 2026.05.27 | ₩57,632 | ₩58,027 | ₩57,632 | ₩57,681 | +0.09% | 2.7만 |
|---|
| 2026.05.26 | ₩57,967 | ₩58,007 | ₩57,605 | ₩57,645 | -0.56% | 5.4만 |
|---|
| 2026.05.22 | ₩57,726 | ₩58,007 | ₩57,554 | ₩57,976 | +0.43% | 2.4만 |
|---|
| 2026.05.21 | ₩57,310 | ₩57,605 | ₩56,948 | ₩57,605 | +0.51% | 5.8만 |
|---|
| 2026.05.20 | ₩57,377 | ₩57,498 | ₩57,256 | ₩57,417 | +0.07% | 4.8만 |
|---|
| 2026.05.19 | ₩56,948 | ₩57,424 | ₩56,827 | ₩57,283 | +0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩56,398 | ₩57,069 | ₩56,398 | ₩57,069 | +1.19% | 2.1만 |
|---|
| 2026.05.15 | ₩56,881 | ₩56,881 | ₩56,237 | ₩56,278 | -1.06% | 2.1만 |
|---|
| 2026.05.14 | ₩56,680 | ₩56,868 | ₩56,653 | ₩56,677 | -0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩56,841 | ₩56,841 | ₩56,331 | ₩56,586 | -0.45% | 3.7만 |
|---|
| 2026.05.12 | ₩56,868 | ₩57,109 | ₩56,519 | ₩56,972 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩56,801 | ₩56,801 | ₩56,479 | ₩56,626 | -0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩57,069 | ₩57,069 | ₩56,633 | ₩56,645 | -0.74% | 3.9만 |
|---|
| 2026.05.07 | ₩57,122 | ₩57,122 | ₩56,653 | ₩56,897 | -0.39% | 61.1만 |
|---|
| 2026.05.06 | ₩57,887 | ₩57,887 | ₩57,578 | ₩57,645 | -0.42% | 7.9만 |
|---|
| 2026.05.05 | ₩57,806 | ₩58,194 | ₩57,639 | ₩57,875 | +0.12% | 2.4만 |
|---|
| 2026.05.04 | ₩57,873 | ₩58,148 | ₩57,531 | ₩57,691 | -0.32% | 5만 |
|---|
| 2026.05.01 | ₩58,463 | ₩58,651 | ₩58,088 | ₩58,182 | -0.48% | 3.1만 |
|---|
| 2026.04.30 | ₩57,726 | ₩58,463 | ₩57,726 | ₩58,383 | +1.14% | 4만 |
|---|
| 2026.04.29 | ₩57,753 | ₩57,799 | ₩57,458 | ₩57,609 | -0.25% | 5.1만 |
|---|
| 2026.04.28 | ₩57,645 | ₩57,846 | ₩57,458 | ₩57,699 | +0.09% | 5.7만 |
|---|
| 2026.04.27 | ₩57,377 | ₩57,766 | ₩57,297 | ₩57,297 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩57,779 | ₩57,779 | ₩57,337 | ₩57,416 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩57,122 | ₩57,806 | ₩57,122 | ₩57,745 | +1.09% | 4.1만 |
|---|
| 2026.04.22 | ₩57,377 | ₩57,423 | ₩56,841 | ₩56,955 | -0.74% | 4.3만 |
|---|
| 2026.04.21 | ₩57,860 | ₩57,860 | ₩57,122 | ₩57,180 | -1.17% | 5.7만 |
|---|
| 2026.04.20 | ₩57,860 | ₩58,124 | ₩57,663 | ₩57,718 | -0.25% | 4.3만 |
|---|
| 2026.04.17 | ₩57,391 | ₩57,900 | ₩57,270 | ₩57,852 | +0.80% | 4.9만 |
|---|
| 2026.04.16 | ₩57,216 | ₩57,551 | ₩57,216 | ₩57,472 | +0.45% | 7.2만 |
|---|
| 2026.04.15 | ₩57,471 | ₩57,471 | ₩57,110 | ₩57,268 | -0.35% | 6.8만 |
|---|
| 2026.04.14 | ₩57,391 | ₩57,672 | ₩57,082 | ₩57,569 | +0.31% | 3.6만 |
|---|
| 2026.04.13 | ₩57,632 | ₩57,632 | ₩57,136 | ₩57,490 | -0.25% | 4.4만 |
|---|
| 2026.04.10 | ₩58,249 | ₩58,249 | ₩57,652 | ₩57,699 | -0.94% | 4.6만 |
|---|
| 2026.04.09 | ₩57,618 | ₩58,359 | ₩57,618 | ₩58,182 | +0.98% | 5.9만 |
|---|
| 2026.04.08 | ₩57,498 | ₩57,887 | ₩57,243 | ₩57,853 | +0.62% | 4.3만 |
|---|
| 2026.04.07 | ₩57,256 | ₩57,632 | ₩57,203 | ₩57,270 | +0.02% | 19만 |
|---|
| 2026.04.06 | ₩57,163 | ₩57,417 | ₩57,149 | ₩57,381 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩56,975 | ₩57,317 | ₩56,814 | ₩57,283 | +0.54% | 19.6만 |
|---|
| 2026.04.01 | ₩56,908 | ₩57,069 | ₩56,733 | ₩56,965 | +0.10% | 5만 |
|---|
| 2026.03.31 | ₩57,283 | ₩57,283 | ₩56,668 | ₩57,069 | -0.37% | 6.1만 |
|---|
| 2026.03.30 | ₩57,055 | ₩57,310 | ₩56,738 | ₩56,878 | -0.31% | 3.7만 |
|---|
| 2026.03.27 | ₩56,948 | ₩57,256 | ₩56,747 | ₩56,841 | -0.19% | 4.7만 |
|---|
| 2026.03.26 | ₩56,814 | ₩57,290 | ₩56,814 | ₩56,941 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩57,028 | ₩57,082 | ₩56,666 | ₩56,894 | -0.24% | 4.5만 |
|---|
| 2026.03.24 | ₩56,412 | ₩57,096 | ₩56,412 | ₩56,662 | +0.44% | 2.9만 |
|---|
| 2026.03.23 | ₩56,613 | ₩56,935 | ₩56,438 | ₩56,599 | -0.02% | 3.8만 |
|---|
| 2026.03.20 | ₩56,988 | ₩56,988 | ₩55,996 | ₩56,165 | -1.44% | 3만 |
|---|
| 2026.03.19 | ₩57,015 | ₩57,294 | ₩56,841 | ₩57,031 | +0.03% | 2.7만 |
|---|
| 2026.03.18 | ₩57,940 | ₩57,940 | ₩57,149 | ₩57,161 | -1.34% | 3.5만 |
|---|
| 2026.03.17 | ₩58,396 | ₩58,530 | ₩58,062 | ₩58,062 | -0.57% | 1.6만 |
|---|
| 2026.03.16 | ₩58,101 | ₩58,369 | ₩58,061 | ₩58,160 | +0.10% | 2.7만 |
|---|
| 2026.03.13 | ₩57,900 | ₩58,155 | ₩57,766 | ₩57,846 | -0.09% | 13.9만 |
|---|
| 2026.03.12 | ₩57,605 | ₩58,034 | ₩57,482 | ₩57,588 | -0.03% | 3.4만 |
|---|
| 2026.03.11 | ₩57,994 | ₩58,014 | ₩57,602 | ₩57,786 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩58,410 | ₩58,625 | ₩58,001 | ₩58,125 | -0.49% | 3.9만 |
|---|
| 2026.03.09 | ₩58,410 | ₩58,611 | ₩57,806 | ₩58,507 | +0.17% | 2.1만 |
|---|
| 2026.03.06 | ₩58,705 | ₩58,758 | ₩58,140 | ₩58,748 | +0.07% | 3만 |
|---|
| 2026.03.05 | ₩59,254 | ₩59,254 | ₩58,604 | ₩58,839 | -0.70% | 12.8만 |
|---|
| 2026.03.04 | ₩59,496 | ₩59,496 | ₩58,979 | ₩59,348 | -0.25% | 3.2만 |
|---|
| 2026.03.03 | ₩59,509 | ₩59,643 | ₩58,691 | ₩59,402 | -0.18% | 2.9만 |
|---|
| 2026.03.02 | ₩59,697 | ₩60,012 | ₩59,556 | ₩59,855 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩59,549 | ₩59,885 | ₩59,335 | ₩59,805 | +0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩59,388 | ₩59,630 | ₩59,362 | ₩59,536 | +0.25% | 3.1만 |
|---|
| 2026.02.25 | ₩59,295 | ₩59,308 | ₩58,778 | ₩59,300 | +0.01% | 5.8만 |
|---|
| 2026.02.24 | ₩59,187 | ₩59,388 | ₩59,040 | ₩59,387 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩59,000 | ₩59,375 | ₩59,000 | ₩59,186 | +0.32% | 2.4만 |
|---|
| 2026.02.20 | ₩58,973 | ₩59,147 | ₩58,705 | ₩59,147 | +0.30% | 3.4만 |
|---|
| 2026.02.19 | ₩58,825 | ₩59,093 | ₩58,664 | ₩58,860 | +0.06% | 3.7만 |
|---|
| 2026.02.18 | ₩58,825 | ₩58,839 | ₩58,597 | ₩58,718 | -0.18% | 4만 |
|---|
| 2026.02.17 | ₩59,174 | ₩59,201 | ₩58,624 | ₩58,824 | -0.59% | 4.4만 |
|---|
| 2026.02.13 | ₩58,571 | ₩59,241 | ₩58,571 | ₩59,088 | +0.88% | 3.6만 |
|---|
| 2026.02.12 | ₩58,705 | ₩59,134 | ₩58,584 | ₩58,597 | -0.18% | 4.5만 |
|---|
| 2026.02.11 | ₩58,410 | ₩58,718 | ₩58,410 | ₩58,628 | +0.37% | 3.3만 |
|---|
| 2026.02.10 | ₩58,007 | ₩58,638 | ₩58,007 | ₩58,431 | +0.73% | 3.5만 |
|---|
| 2026.02.09 | ₩58,074 | ₩58,101 | ₩57,672 | ₩58,074 | 0.00% | 7.5만 |
|---|
| 2026.02.06 | ₩57,940 | ₩58,162 | ₩57,793 | ₩58,127 | +0.32% | 3.5만 |
|---|
| 2026.02.05 | ₩57,578 | ₩57,820 | ₩57,498 | ₩57,726 | +0.26% | 15.5만 |
|---|
| 2026.02.04 | ₩57,283 | ₩57,817 | ₩57,283 | ₩57,537 | +0.44% | 4.3만 |
|---|
| 2026.02.03 | ₩56,385 | ₩57,160 | ₩56,385 | ₩57,109 | +1.28% | 5.9만 |
|---|
| 2026.02.02 | ₩56,385 | ₩56,640 | ₩56,224 | ₩56,385 | 0.00% | 7.4만 |
|---|
| 2026.01.30 | ₩55,808 | ₩56,438 | ₩55,768 | ₩56,425 | +1.11% | 10.5만 |
|---|
| 2026.01.29 | ₩55,755 | ₩56,130 | ₩55,688 | ₩55,846 | +0.16% | 3.8만 |
|---|
| 2026.01.28 | ₩55,916 | ₩56,038 | ₩55,507 | ₩55,637 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩55,594 | ₩55,956 | ₩55,532 | ₩55,954 | +0.65% | 11.2만 |
|---|
| 2026.01.26 | ₩55,661 | ₩55,808 | ₩55,419 | ₩55,606 | -0.10% | 12.5만 |
|---|
| 2026.01.23 | ₩55,473 | ₩55,492 | ₩55,178 | ₩55,435 | -0.07% | 3.6만 |
|---|
| 2026.01.22 | ₩55,621 | ₩55,748 | ₩55,419 | ₩55,430 | -0.34% | 7.1만 |
|---|
| 2026.01.21 | ₩55,419 | ₩55,574 | ₩55,252 | ₩55,515 | +0.17% | 3.3만 |
|---|
| 2026.01.20 | ₩55,151 | ₩55,460 | ₩55,031 | ₩55,230 | +0.14% | 5.2만 |
|---|
| 2026.01.16 | ₩55,258 | ₩55,540 | ₩55,191 | ₩55,501 | +0.44% | 7.3만 |
|---|
| 2026.01.15 | ₩55,205 | ₩55,500 | ₩55,071 | ₩55,363 | +0.29% | 3.6만 |
|---|
| 2026.01.14 | ₩54,534 | ₩55,165 | ₩54,534 | ₩55,122 | +1.08% | 2.9만 |
|---|
| 2026.01.13 | ₩54,293 | ₩54,548 | ₩54,172 | ₩54,518 | +0.41% | 4.3만 |
|---|
| 2026.01.12 | ₩54,159 | ₩54,345 | ₩54,038 | ₩54,261 | +0.19% | 5.6만 |
|---|
| 2026.01.09 | ₩54,146 | ₩54,373 | ₩54,146 | ₩54,199 | +0.10% | 4.3만 |
|---|
| 2026.01.08 | ₩53,194 | ₩54,146 | ₩53,194 | ₩54,013 | +1.54% | 4.9만 |
|---|
| 2026.01.07 | ₩53,864 | ₩53,864 | ₩53,194 | ₩53,223 | -1.19% | 3.4만 |
|---|
| 2026.01.06 | ₩53,435 | ₩53,757 | ₩53,435 | ₩53,730 | +0.55% | 6.1만 |
|---|
| 2026.01.05 | ₩53,663 | ₩53,663 | ₩53,140 | ₩53,515 | -0.27% | 4.6만 |
|---|
| 2026.01.02 | ₩53,475 | ₩53,797 | ₩53,019 | ₩53,572 | +0.18% | 5.6만 |
|---|
| 2025.12.31 | ₩53,770 | ₩53,770 | ₩53,462 | ₩53,478 | -0.54% | 5.4만 |
|---|
| 2025.12.30 | ₩53,730 | ₩53,851 | ₩53,690 | ₩53,798 | +0.13% | 2.9만 |
|---|
| 2025.12.29 | ₩54,239 | ₩54,400 | ₩54,213 | ₩54,222 | -0.03% | 8.3만 |
|---|
| 2025.12.26 | ₩54,239 | ₩54,274 | ₩54,011 | ₩54,225 | -0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩53,958 | ₩54,257 | ₩53,958 | ₩54,257 | +0.55% | 9.3천 |
|---|
| 2025.12.23 | ₩53,985 | ₩54,040 | ₩53,875 | ₩53,942 | -0.08% | 3만 |
|---|
| 2025.12.22 | ₩53,824 | ₩54,119 | ₩53,824 | ₩54,087 | +0.49% | 2.8만 |
|---|
| 2025.12.19 | ₩54,119 | ₩54,202 | ₩53,851 | ₩53,877 | -0.45% | 3만 |
|---|
| 2025.12.18 | ₩54,441 | ₩54,588 | ₩54,239 | ₩54,249 | -0.35% | 4.7만 |
|---|
| 2025.12.17 | ₩54,092 | ₩54,454 | ₩54,092 | ₩54,391 | +0.55% | 2.7만 |
|---|
| 2025.12.16 | ₩54,427 | ₩54,427 | ₩53,946 | ₩54,032 | -0.73% | 5.5만 |
|---|
| 2025.12.15 | ₩54,280 | ₩54,536 | ₩54,266 | ₩54,516 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩54,078 | ₩54,266 | ₩54,078 | ₩54,180 | +0.19% | 3.7만 |
|---|
| 2025.12.11 | ₩53,837 | ₩54,227 | ₩53,837 | ₩53,979 | +0.26% | 4.4만 |
|---|
| 2025.12.10 | ₩53,475 | ₩53,851 | ₩53,475 | ₩53,767 | +0.55% | 5.5만 |
|---|
| 2025.12.09 | ₩53,582 | ₩53,758 | ₩53,448 | ₩53,460 | -0.23% | 4만 |
|---|
| 2025.12.08 | ₩53,783 | ₩53,783 | ₩53,491 | ₩53,491 | -0.54% | 3.8만 |
|---|
| 2025.12.05 | ₩53,837 | ₩54,052 | ₩53,770 | ₩53,786 | -0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩54,038 | ₩54,203 | ₩53,786 | ₩53,875 | -0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩53,918 | ₩54,214 | ₩53,918 | ₩54,056 | +0.26% | 4.1만 |
|---|
| 2025.12.02 | ₩54,253 | ₩54,253 | ₩53,730 | ₩53,877 | -0.69% | 4만 |
|---|
| 2025.12.01 | ₩54,561 | ₩54,682 | ₩54,213 | ₩54,237 | -0.59% | 3.4만 |
|---|
| 2025.11.28 | ₩54,588 | ₩54,836 | ₩54,575 | ₩54,831 | +0.44% | 1.1만 |
|---|
| 2025.11.26 | ₩54,333 | ₩54,737 | ₩54,333 | ₩54,644 | +0.57% | 29.3만 |
|---|
| 2025.11.25 | ₩54,038 | ₩54,373 | ₩53,971 | ₩54,297 | +0.48% | 5.3만 |
|---|
| 2025.11.24 | ₩54,132 | ₩54,132 | ₩53,676 | ₩53,916 | -0.40% | 2.5만 |
|---|
| 2025.11.21 | ₩53,529 | ₩54,320 | ₩53,529 | ₩54,072 | +1.01% | 3.9만 |
|---|
| 2025.11.20 | ₩53,757 | ₩53,864 | ₩53,341 | ₩53,358 | -0.74% | 4만 |
|---|
| 2025.11.19 | ₩53,730 | ₩53,730 | ₩53,396 | ₩53,523 | -0.38% | 3.8만 |
|---|
| 2025.11.18 | ₩53,703 | ₩54,005 | ₩53,683 | ₩53,851 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩53,944 | ₩54,078 | ₩53,623 | ₩53,691 | -0.47% | 3.6만 |
|---|
| 2025.11.14 | ₩53,877 | ₩54,005 | ₩53,616 | ₩53,891 | +0.02% | 6.7만 |
|---|
| 2025.11.13 | ₩53,944 | ₩54,159 | ₩53,851 | ₩53,877 | -0.12% | 4.9만 |
|---|
| 2025.11.12 | ₩53,918 | ₩54,119 | ₩53,918 | ₩53,959 | +0.08% | 7만 |
|---|
| 2025.11.11 | ₩53,542 | ₩53,944 | ₩53,519 | ₩53,926 | +0.72% | 4.1만 |
|---|
| 2025.11.10 | ₩53,515 | ₩53,515 | ₩53,126 | ₩53,435 | -0.15% | 7.3만 |
|---|
| 2025.11.07 | ₩53,033 | ₩53,474 | ₩53,033 | ₩53,464 | +0.81% | 9.1만 |
|---|
| 2025.11.06 | ₩52,952 | ₩53,194 | ₩52,919 | ₩52,919 | -0.06% | 4.7만 |
|---|
| 2025.11.05 | ₩53,502 | ₩53,661 | ₩53,354 | ₩53,561 | +0.11% | 5.5만 |
|---|
| 2025.11.04 | ₩53,475 | ₩53,533 | ₩53,341 | ₩53,502 | +0.05% | 4.9만 |
|---|
| 2025.11.03 | ₩53,703 | ₩53,703 | ₩53,120 | ₩53,478 | -0.42% | 4.6만 |
|---|
| 2025.10.31 | ₩53,904 | ₩54,052 | ₩53,623 | ₩53,918 | +0.02% | 7.4만 |
|---|
| 2025.10.30 | ₩53,985 | ₩54,306 | ₩53,985 | ₩54,009 | +0.04% | 8.2만 |
|---|
| 2025.10.29 | ₩54,655 | ₩54,655 | ₩53,904 | ₩54,033 | -1.14% | 5.6만 |
|---|
| 2025.10.28 | ₩55,312 | ₩55,312 | ₩54,816 | ₩54,856 | -0.82% | 2.8만 |
|---|
| 2025.10.27 | ₩55,285 | ₩55,379 | ₩55,071 | ₩55,379 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩55,500 | ₩55,500 | ₩55,138 | ₩55,139 | -0.65% | 2.4만 |
|---|
| 2025.10.23 | ₩55,567 | ₩55,567 | ₩55,106 | ₩55,178 | -0.70% | 3만 |
|---|
| 2025.10.22 | ₩55,460 | ₩55,764 | ₩55,326 | ₩55,513 | +0.10% | 3.1만 |
|---|
| 2025.10.21 | ₩55,547 | ₩55,661 | ₩55,326 | ₩55,406 | -0.25% | 2.5만 |
|---|
| 2025.10.20 | ₩55,339 | ₩55,549 | ₩55,326 | ₩55,543 | +0.37% | 2.8만 |
|---|
| 2025.10.17 | ₩55,004 | ₩55,272 | ₩54,923 | ₩55,241 | +0.43% | 4.2만 |
|---|
| 2025.10.16 | ₩55,299 | ₩55,442 | ₩54,815 | ₩54,848 | -0.81% | 3.2만 |
|---|
| 2025.10.15 | ₩55,339 | ₩55,527 | ₩55,017 | ₩55,272 | -0.12% | 2.8만 |
|---|
| 2025.10.14 | ₩54,508 | ₩55,272 | ₩54,508 | ₩55,256 | +1.37% | 5만 |
|---|
| 2025.10.13 | ₩54,575 | ₩54,749 | ₩54,508 | ₩54,655 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩54,910 | ₩55,098 | ₩54,502 | ₩54,514 | -0.72% | 5만 |
|---|