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 | ₩56,196 | ₩56,289 | ₩56,035 | ₩56,218 | +0.04% | 4만 |
| 2026.10.08 | ₩55,688 | ₩56,342 | ₩55,608 | ₩56,249 | +1.01% | 4.3만 |
| 2026.10.07 | ₩55,888 | ₩55,948 | ₩55,541 | ₩55,548 | -0.61% | 1.9만 |
| 2026.10.06 | ₩55,644 | ₩55,951 | ₩55,487 | ₩55,902 | +0.46% | 2.7만 |
| 2026.10.05 | ₩55,300 | ₩55,554 | ₩54,986 | ₩55,415 | +0.21% | 4만 |
| 2026.10.02 | ₩55,461 | ₩55,694 | ₩55,340 | ₩55,371 | -0.16% | 2.5만 |
| 2026.10.01 | ₩55,100 | ₩55,334 | ₩54,893 | ₩55,244 | +0.26% | 3.8만 |
| 2026.09.30 | ₩55,942 | ₩55,942 | ₩55,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,288 |
| -1.17% |
| 4.5만 |
| 2026.09.29 | ₩55,634 | ₩55,788 | ₩55,521 | ₩55,737 | +0.18% | 2.8만 |
|---|
| 2026.09.28 | ₩55,928 | ₩56,115 | ₩55,688 | ₩55,875 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩55,928 | ₩56,089 | ₩55,741 | ₩56,067 | +0.25% | 5만 |
|---|
| 2026.09.24 | ₩56,342 | ₩56,527 | ₩55,915 | ₩55,915 | -0.76% | 19.3만 |
|---|
| 2026.09.23 | ₩56,850 | ₩56,850 | ₩56,202 | ₩56,209 | -1.13% | 11.7만 |
|---|
| 2026.09.22 | ₩57,051 | ₩57,104 | ₩56,878 | ₩56,878 | -0.30% | 3.8만 |
|---|
| 2026.09.21 | ₩57,091 | ₩57,183 | ₩56,877 | ₩56,910 | -0.32% | 6.6만 |
|---|
| 2026.09.18 | ₩57,278 | ₩57,278 | ₩57,025 | ₩57,091 | -0.33% | 6.2만 |
|---|
| 2026.09.17 | ₩57,638 | ₩57,638 | ₩57,331 | ₩57,550 | -0.15% | 9.8만 |
|---|
| 2026.09.16 | ₩57,906 | ₩58,010 | ₩57,224 | ₩57,427 | -0.83% | 3.1만 |
|---|
| 2026.09.15 | ₩58,066 | ₩58,075 | ₩57,879 | ₩57,880 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩58,360 | ₩58,387 | ₩58,213 | ₩58,299 | -0.11% | 1.9만 |
|---|
| 2026.09.11 | ₩58,320 | ₩58,320 | ₩57,932 | ₩58,054 | -0.46% | 3.7만 |
|---|
| 2026.09.10 | ₩58,293 | ₩58,320 | ₩57,906 | ₩57,946 | -0.60% | 3.3만 |
|---|
| 2026.09.09 | ₩58,694 | ₩58,747 | ₩58,027 | ₩58,137 | -0.95% | 9만 |
|---|
| 2026.09.08 | ₩58,734 | ₩58,921 | ₩58,587 | ₩58,694 | -0.07% | 33.5만 |
|---|
| 2026.09.04 | ₩58,988 | ₩59,122 | ₩58,747 | ₩58,747 | -0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩59,015 | ₩59,282 | ₩58,894 | ₩59,143 | +0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩58,881 | ₩59,148 | ₩58,647 | ₩58,979 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩58,961 | ₩59,228 | ₩58,641 | ₩58,713 | -0.42% | 22.3만 |
|---|
| 2026.08.31 | ₩58,921 | ₩59,055 | ₩58,667 | ₩58,747 | -0.29% | 3.5만 |
|---|
| 2026.08.28 | ₩59,095 | ₩59,208 | ₩58,941 | ₩59,045 | -0.08% | 2.9만 |
|---|
| 2026.08.27 | ₩59,135 | ₩59,135 | ₩58,834 | ₩58,936 | -0.34% | 6.9만 |
|---|
| 2026.08.26 | ₩59,442 | ₩59,763 | ₩59,442 | ₩59,496 | +0.09% | 4만 |
|---|
| 2026.08.25 | ₩59,723 | ₩59,723 | ₩59,402 | ₩59,402 | -0.54% | 3.3만 |
|---|
| 2026.08.24 | ₩59,389 | ₩59,795 | ₩59,389 | ₩59,767 | +0.64% | 2.9만 |
|---|
| 2026.08.21 | ₩59,603 | ₩59,623 | ₩59,215 | ₩59,295 | -0.52% | 3.8만 |
|---|
| 2026.08.20 | ₩59,629 | ₩60,010 | ₩59,496 | ₩59,521 | -0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩59,843 | ₩60,324 | ₩59,664 | ₩59,830 | -0.02% | 3.3만 |
|---|
| 2026.08.18 | ₩59,830 | ₩60,097 | ₩59,616 | ₩59,653 | -0.29% | 3.7만 |
|---|
| 2026.08.17 | ₩59,576 | ₩59,576 | ₩59,243 | ₩59,322 | -0.43% | 3.8만 |
|---|
| 2026.08.14 | ₩59,803 | ₩59,938 | ₩59,719 | ₩59,850 | +0.08% | 3.3만 |
|---|
| 2026.08.13 | ₩59,469 | ₩59,763 | ₩59,469 | ₩59,721 | +0.42% | 3.3만 |
|---|
| 2026.08.12 | ₩58,921 | ₩59,301 | ₩58,881 | ₩59,269 | +0.59% | 3.2만 |
|---|
| 2026.08.11 | ₩58,948 | ₩59,148 | ₩58,801 | ₩59,122 | +0.29% | 4만 |
|---|
| 2026.08.10 | ₩59,188 | ₩59,188 | ₩58,747 | ₩59,028 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩59,135 | ₩59,456 | ₩58,788 | ₩59,349 | +0.36% | 6.2만 |
|---|
| 2026.08.06 | ₩59,963 | ₩60,057 | ₩59,041 | ₩59,228 | -1.23% | 3.5만 |
|---|
| 2026.08.05 | ₩60,084 | ₩60,084 | ₩59,616 | ₩59,963 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩59,776 | ₩60,164 | ₩59,188 | ₩60,110 | +0.56% | 4.9만 |
|---|
| 2026.08.03 | ₩60,030 | ₩60,311 | ₩59,739 | ₩59,942 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩59,963 | ₩60,150 | ₩59,609 | ₩59,950 | -0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩60,885 | ₩60,885 | ₩59,576 | ₩60,017 | -1.43% | 5.4만 |
|---|
| 2026.07.29 | ₩61,259 | ₩61,660 | ₩60,925 | ₩61,072 | -0.31% | 3.7만 |
|---|
| 2026.07.28 | ₩61,339 | ₩62,121 | ₩61,246 | ₩61,246 | -0.15% | 6.7만 |
|---|
| 2026.07.27 | ₩60,591 | ₩60,979 | ₩60,591 | ₩60,618 | +0.04% | 3.6만 |
|---|
| 2026.07.24 | ₩60,030 | ₩60,658 | ₩60,030 | ₩60,634 | +1.01% | 3.8만 |
|---|
| 2026.07.23 | ₩59,655 | ₩60,097 | ₩59,655 | ₩59,937 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩59,883 | ₩60,084 | ₩59,856 | ₩59,977 | +0.16% | 4.1만 |
|---|
| 2026.07.21 | ₩59,603 | ₩59,603 | ₩59,242 | ₩59,560 | -0.07% | 13만 |
|---|
| 2026.07.20 | ₩60,043 | ₩60,077 | ₩59,653 | ₩59,803 | -0.40% | 2.4만 |
|---|
| 2026.07.17 | ₩60,845 | ₩61,299 | ₩59,892 | ₩60,084 | -1.25% | 3.4만 |
|---|
| 2026.07.16 | ₩59,322 | ₩60,498 | ₩59,322 | ₩60,498 | +1.98% | 4.8만 |
|---|
| 2026.07.15 | ₩59,309 | ₩59,749 | ₩59,071 | ₩59,175 | -0.23% | 2.6만 |
|---|
| 2026.07.14 | ₩59,816 | ₩59,883 | ₩59,322 | ₩59,389 | -0.71% | 3.4만 |
|---|
| 2026.07.13 | ₩59,736 | ₩60,117 | ₩59,629 | ₩59,790 | +0.09% | 3.4만 |
|---|
| 2026.07.10 | ₩59,175 | ₩59,562 | ₩59,175 | ₩59,522 | +0.59% | 6.4만 |
|---|
| 2026.07.09 | ₩59,228 | ₩59,375 | ₩58,988 | ₩59,068 | -0.27% | 2만 |
|---|
| 2026.07.08 | ₩60,284 | ₩60,284 | ₩59,409 | ₩59,429 | -1.42% | 1.9만 |
|---|
| 2026.07.07 | ₩60,177 | ₩60,959 | ₩60,164 | ₩60,217 | +0.07% | 28.2만 |
|---|
| 2026.07.06 | ₩60,284 | ₩60,284 | ₩59,389 | ₩59,629 | -1.09% | 4.1만 |
|---|
| 2026.07.02 | ₩59,309 | ₩60,284 | ₩59,309 | ₩60,284 | +1.64% | 6.5만 |
|---|
| 2026.07.01 | ₩58,988 | ₩59,282 | ₩58,921 | ₩59,068 | +0.14% | 26만 |
|---|
| 2026.06.30 | ₩59,295 | ₩59,295 | ₩58,774 | ₩58,792 | -0.85% | 3.6만 |
|---|
| 2026.06.29 | ₩59,683 | ₩59,683 | ₩59,175 | ₩59,469 | -0.36% | 6만 |
|---|
| 2026.06.26 | ₩59,148 | ₩59,669 | ₩59,148 | ₩59,657 | +0.86% | 4만 |
|---|
| 2026.06.25 | ₩58,681 | ₩59,351 | ₩58,681 | ₩58,975 | +0.50% | 9.1만 |
|---|
| 2026.06.24 | ₩58,347 | ₩58,814 | ₩58,347 | ₩58,681 | +0.57% | 16.4만 |
|---|
| 2026.06.23 | ₩57,812 | ₩58,360 | ₩57,638 | ₩58,347 | +0.92% | 17.7만 |
|---|
| 2026.06.22 | ₩57,465 | ₩57,791 | ₩57,398 | ₩57,451 | -0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩57,638 | ₩57,725 | ₩57,271 | ₩57,441 | -0.34% | 6.4만 |
|---|
| 2026.06.17 | ₩58,347 | ₩58,400 | ₩57,251 | ₩57,458 | -1.52% | 4.4만 |
|---|
| 2026.06.16 | ₩58,387 | ₩58,721 | ₩58,260 | ₩58,460 | +0.13% | 5.1만 |
|---|
| 2026.06.15 | ₩58,427 | ₩58,520 | ₩58,213 | ₩58,222 | -0.35% | 4.6만 |
|---|
| 2026.06.12 | ₩58,200 | ₩58,614 | ₩58,200 | ₩58,560 | +0.62% | 4.9만 |
|---|
| 2026.06.11 | ₩58,373 | ₩58,560 | ₩58,066 | ₩58,186 | -0.32% | 4.9만 |
|---|
| 2026.06.10 | ₩57,959 | ₩58,480 | ₩57,959 | ₩58,200 | +0.41% | 7만 |
|---|
| 2026.06.09 | ₩57,051 | ₩57,852 | ₩57,051 | ₩57,745 | +1.22% | 12.2만 |
|---|
| 2026.06.08 | ₩57,345 | ₩57,451 | ₩56,877 | ₩56,913 | -0.75% | 2.9만 |
|---|
| 2026.06.05 | ₩56,810 | ₩57,785 | ₩56,810 | ₩57,439 | +1.11% | 5.3만 |
|---|
| 2026.06.04 | ₩56,797 | ₩56,964 | ₩56,369 | ₩56,608 | -0.33% | 4.1만 |
|---|
| 2026.06.03 | ₩56,476 | ₩56,810 | ₩56,302 | ₩56,329 | -0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩55,955 | ₩56,503 | ₩55,955 | ₩56,409 | +0.81% | 4.1만 |
|---|
| 2026.06.01 | ₩56,436 | ₩56,436 | ₩56,008 | ₩56,042 | -0.70% | 6.4만 |
|---|
| 2026.05.29 | ₩57,064 | ₩57,184 | ₩56,636 | ₩56,679 | -0.67% | 3.7만 |
|---|
| 2026.05.28 | ₩57,558 | ₩57,558 | ₩57,144 | ₩57,179 | -0.66% | 2.8만 |
|---|
| 2026.05.27 | ₩57,425 | ₩57,819 | ₩57,425 | ₩57,474 | +0.09% | 2.7만 |
|---|
| 2026.05.26 | ₩57,759 | ₩57,799 | ₩57,398 | ₩57,438 | -0.56% | 5.4만 |
|---|
| 2026.05.22 | ₩57,518 | ₩57,799 | ₩57,347 | ₩57,768 | +0.43% | 2.4만 |
|---|
| 2026.05.21 | ₩57,104 | ₩57,398 | ₩56,743 | ₩57,398 | +0.51% | 5.8만 |
|---|
| 2026.05.20 | ₩57,171 | ₩57,291 | ₩57,051 | ₩57,211 | +0.07% | 4.8만 |
|---|
| 2026.05.19 | ₩56,743 | ₩57,218 | ₩56,623 | ₩57,077 | +0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩56,196 | ₩56,864 | ₩56,196 | ₩56,864 | +1.19% | 2.1만 |
|---|
| 2026.05.15 | ₩56,677 | ₩56,677 | ₩56,035 | ₩56,075 | -1.06% | 2.1만 |
|---|
| 2026.05.14 | ₩56,476 | ₩56,663 | ₩56,449 | ₩56,473 | -0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩56,636 | ₩56,636 | ₩56,129 | ₩56,383 | -0.45% | 3.7만 |
|---|
| 2026.05.12 | ₩56,663 | ₩56,904 | ₩56,316 | ₩56,767 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩56,596 | ₩56,596 | ₩56,276 | ₩56,423 | -0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩56,864 | ₩56,864 | ₩56,429 | ₩56,441 | -0.74% | 3.9만 |
|---|
| 2026.05.07 | ₩56,917 | ₩56,917 | ₩56,449 | ₩56,693 | -0.39% | 61.1만 |
|---|
| 2026.05.06 | ₩57,679 | ₩57,679 | ₩57,371 | ₩57,438 | -0.42% | 7.9만 |
|---|
| 2026.05.05 | ₩57,598 | ₩57,985 | ₩57,431 | ₩57,667 | +0.12% | 2.4만 |
|---|
| 2026.05.04 | ₩57,665 | ₩57,939 | ₩57,325 | ₩57,484 | -0.32% | 5만 |
|---|
| 2026.05.01 | ₩58,253 | ₩58,440 | ₩57,879 | ₩57,973 | -0.48% | 3.1만 |
|---|
| 2026.04.30 | ₩57,518 | ₩58,253 | ₩57,518 | ₩58,173 | +1.14% | 4만 |
|---|
| 2026.04.29 | ₩57,545 | ₩57,592 | ₩57,251 | ₩57,402 | -0.25% | 5.1만 |
|---|
| 2026.04.28 | ₩57,438 | ₩57,638 | ₩57,251 | ₩57,492 | +0.09% | 5.7만 |
|---|
| 2026.04.27 | ₩57,171 | ₩57,558 | ₩57,091 | ₩57,091 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩57,572 | ₩57,572 | ₩57,131 | ₩57,210 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩56,917 | ₩57,598 | ₩56,917 | ₩57,537 | +1.09% | 4.1만 |
|---|
| 2026.04.22 | ₩57,171 | ₩57,216 | ₩56,636 | ₩56,750 | -0.74% | 4.3만 |
|---|
| 2026.04.21 | ₩57,652 | ₩57,652 | ₩56,917 | ₩56,974 | -1.17% | 5.7만 |
|---|
| 2026.04.20 | ₩57,652 | ₩57,915 | ₩57,455 | ₩57,510 | -0.25% | 4.3만 |
|---|
| 2026.04.17 | ₩57,184 | ₩57,692 | ₩57,064 | ₩57,644 | +0.80% | 4.9만 |
|---|
| 2026.04.16 | ₩57,011 | ₩57,345 | ₩57,011 | ₩57,266 | +0.45% | 7.2만 |
|---|
| 2026.04.15 | ₩57,264 | ₩57,264 | ₩56,905 | ₩57,063 | -0.35% | 6.8만 |
|---|
| 2026.04.14 | ₩57,184 | ₩57,465 | ₩56,877 | ₩57,362 | +0.31% | 3.6만 |
|---|
| 2026.04.13 | ₩57,425 | ₩57,425 | ₩56,930 | ₩57,283 | -0.25% | 4.4만 |
|---|
| 2026.04.10 | ₩58,039 | ₩58,039 | ₩57,445 | ₩57,492 | -0.94% | 4.6만 |
|---|
| 2026.04.09 | ₩57,411 | ₩58,149 | ₩57,411 | ₩57,973 | +0.98% | 5.9만 |
|---|
| 2026.04.08 | ₩57,291 | ₩57,679 | ₩57,037 | ₩57,645 | +0.62% | 4.3만 |
|---|
| 2026.04.07 | ₩57,051 | ₩57,425 | ₩56,997 | ₩57,064 | +0.02% | 19만 |
|---|
| 2026.04.06 | ₩56,957 | ₩57,211 | ₩56,944 | ₩57,175 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩56,770 | ₩57,111 | ₩56,610 | ₩57,077 | +0.54% | 19.6만 |
|---|
| 2026.04.01 | ₩56,703 | ₩56,864 | ₩56,530 | ₩56,761 | +0.10% | 5만 |
|---|
| 2026.03.31 | ₩57,077 | ₩57,077 | ₩56,464 | ₩56,864 | -0.37% | 6.1만 |
|---|
| 2026.03.30 | ₩56,850 | ₩57,104 | ₩56,534 | ₩56,674 | -0.31% | 3.7만 |
|---|
| 2026.03.27 | ₩56,743 | ₩57,051 | ₩56,543 | ₩56,636 | -0.19% | 4.7만 |
|---|
| 2026.03.26 | ₩56,610 | ₩57,084 | ₩56,610 | ₩56,737 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩56,823 | ₩56,877 | ₩56,463 | ₩56,690 | -0.24% | 4.5만 |
|---|
| 2026.03.24 | ₩56,209 | ₩56,890 | ₩56,209 | ₩56,459 | +0.44% | 2.9만 |
|---|
| 2026.03.23 | ₩56,409 | ₩56,730 | ₩56,236 | ₩56,396 | -0.02% | 3.8만 |
|---|
| 2026.03.20 | ₩56,783 | ₩56,783 | ₩55,795 | ₩55,963 | -1.44% | 3만 |
|---|
| 2026.03.19 | ₩56,810 | ₩57,088 | ₩56,636 | ₩56,826 | +0.03% | 2.7만 |
|---|
| 2026.03.18 | ₩57,732 | ₩57,732 | ₩56,944 | ₩56,956 | -1.34% | 3.5만 |
|---|
| 2026.03.17 | ₩58,186 | ₩58,320 | ₩57,854 | ₩57,854 | -0.57% | 1.6만 |
|---|
| 2026.03.16 | ₩57,892 | ₩58,160 | ₩57,852 | ₩57,951 | +0.10% | 2.7만 |
|---|
| 2026.03.13 | ₩57,692 | ₩57,946 | ₩57,558 | ₩57,638 | -0.09% | 13.9만 |
|---|
| 2026.03.12 | ₩57,398 | ₩57,826 | ₩57,275 | ₩57,381 | -0.03% | 3.4만 |
|---|
| 2026.03.11 | ₩57,785 | ₩57,806 | ₩57,395 | ₩57,578 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩58,200 | ₩58,415 | ₩57,792 | ₩57,916 | -0.49% | 3.9만 |
|---|
| 2026.03.09 | ₩58,200 | ₩58,400 | ₩57,598 | ₩58,297 | +0.17% | 2.1만 |
|---|
| 2026.03.06 | ₩58,494 | ₩58,547 | ₩57,931 | ₩58,536 | +0.07% | 3만 |
|---|
| 2026.03.05 | ₩59,041 | ₩59,041 | ₩58,393 | ₩58,627 | -0.70% | 12.8만 |
|---|
| 2026.03.04 | ₩59,282 | ₩59,282 | ₩58,767 | ₩59,135 | -0.25% | 3.2만 |
|---|
| 2026.03.03 | ₩59,295 | ₩59,429 | ₩58,480 | ₩59,188 | -0.18% | 2.9만 |
|---|
| 2026.03.02 | ₩59,482 | ₩59,796 | ₩59,342 | ₩59,640 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩59,335 | ₩59,669 | ₩59,122 | ₩59,591 | +0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩59,175 | ₩59,415 | ₩59,148 | ₩59,322 | +0.25% | 3.1만 |
|---|
| 2026.02.25 | ₩59,081 | ₩59,095 | ₩58,567 | ₩59,087 | +0.01% | 5.8만 |
|---|
| 2026.02.24 | ₩58,975 | ₩59,175 | ₩58,828 | ₩59,174 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩58,788 | ₩59,162 | ₩58,788 | ₩58,973 | +0.32% | 2.4만 |
|---|
| 2026.02.20 | ₩58,761 | ₩58,934 | ₩58,494 | ₩58,934 | +0.30% | 3.4만 |
|---|
| 2026.02.19 | ₩58,614 | ₩58,881 | ₩58,454 | ₩58,649 | +0.06% | 3.7만 |
|---|
| 2026.02.18 | ₩58,614 | ₩58,627 | ₩58,387 | ₩58,507 | -0.18% | 4만 |
|---|
| 2026.02.17 | ₩58,961 | ₩58,988 | ₩58,413 | ₩58,612 | -0.59% | 4.4만 |
|---|
| 2026.02.13 | ₩58,360 | ₩59,028 | ₩58,360 | ₩58,876 | +0.88% | 3.6만 |
|---|
| 2026.02.12 | ₩58,494 | ₩58,921 | ₩58,373 | ₩58,387 | -0.18% | 4.5만 |
|---|
| 2026.02.11 | ₩58,200 | ₩58,507 | ₩58,200 | ₩58,417 | +0.37% | 3.3만 |
|---|
| 2026.02.10 | ₩57,799 | ₩58,427 | ₩57,799 | ₩58,221 | +0.73% | 3.5만 |
|---|
| 2026.02.09 | ₩57,866 | ₩57,892 | ₩57,465 | ₩57,866 | 0.00% | 7.5만 |
|---|
| 2026.02.06 | ₩57,732 | ₩57,952 | ₩57,585 | ₩57,918 | +0.32% | 3.5만 |
|---|
| 2026.02.05 | ₩57,371 | ₩57,612 | ₩57,291 | ₩57,518 | +0.26% | 15.5만 |
|---|
| 2026.02.04 | ₩57,077 | ₩57,609 | ₩57,077 | ₩57,330 | +0.44% | 4.3만 |
|---|
| 2026.02.03 | ₩56,182 | ₩56,954 | ₩56,182 | ₩56,904 | +1.28% | 5.9만 |
|---|
| 2026.02.02 | ₩56,182 | ₩56,436 | ₩56,022 | ₩56,182 | 0.00% | 7.4만 |
|---|
| 2026.01.30 | ₩55,608 | ₩56,236 | ₩55,568 | ₩56,222 | +1.11% | 10.5만 |
|---|
| 2026.01.29 | ₩55,554 | ₩55,928 | ₩55,487 | ₩55,645 | +0.16% | 3.8만 |
|---|
| 2026.01.28 | ₩55,715 | ₩55,836 | ₩55,307 | ₩55,437 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩55,394 | ₩55,755 | ₩55,332 | ₩55,753 | +0.65% | 11.2만 |
|---|
| 2026.01.26 | ₩55,461 | ₩55,608 | ₩55,220 | ₩55,406 | -0.10% | 12.5만 |
|---|
| 2026.01.23 | ₩55,274 | ₩55,292 | ₩54,980 | ₩55,236 | -0.07% | 3.6만 |
|---|
| 2026.01.22 | ₩55,421 | ₩55,548 | ₩55,220 | ₩55,231 | -0.34% | 7.1만 |
|---|
| 2026.01.21 | ₩55,220 | ₩55,374 | ₩55,053 | ₩55,315 | +0.17% | 3.3만 |
|---|
| 2026.01.20 | ₩54,953 | ₩55,260 | ₩54,833 | ₩55,032 | +0.14% | 5.2만 |
|---|
| 2026.01.16 | ₩55,060 | ₩55,340 | ₩54,993 | ₩55,302 | +0.44% | 7.3만 |
|---|
| 2026.01.15 | ₩55,006 | ₩55,300 | ₩54,873 | ₩55,164 | +0.29% | 3.6만 |
|---|
| 2026.01.14 | ₩54,338 | ₩54,966 | ₩54,338 | ₩54,924 | +1.08% | 2.9만 |
|---|
| 2026.01.13 | ₩54,098 | ₩54,352 | ₩53,978 | ₩54,322 | +0.41% | 4.3만 |
|---|
| 2026.01.12 | ₩53,964 | ₩54,150 | ₩53,844 | ₩54,066 | +0.19% | 5.6만 |
|---|
| 2026.01.09 | ₩53,951 | ₩54,178 | ₩53,951 | ₩54,004 | +0.10% | 4.3만 |
|---|
| 2026.01.08 | ₩53,002 | ₩53,951 | ₩53,002 | ₩53,819 | +1.54% | 4.9만 |
|---|
| 2026.01.07 | ₩53,670 | ₩53,670 | ₩53,002 | ₩53,032 | -1.19% | 3.4만 |
|---|
| 2026.01.06 | ₩53,243 | ₩53,563 | ₩53,243 | ₩53,537 | +0.55% | 6.1만 |
|---|
| 2026.01.05 | ₩53,470 | ₩53,470 | ₩52,949 | ₩53,323 | -0.27% | 4.6만 |
|---|
| 2026.01.02 | ₩53,283 | ₩53,604 | ₩52,829 | ₩53,379 | +0.18% | 5.6만 |
|---|
| 2025.12.31 | ₩53,577 | ₩53,577 | ₩53,270 | ₩53,286 | -0.54% | 5.4만 |
|---|
| 2025.12.30 | ₩53,537 | ₩53,657 | ₩53,497 | ₩53,605 | +0.13% | 2.9만 |
|---|
| 2025.12.29 | ₩54,044 | ₩54,205 | ₩54,018 | ₩54,027 | -0.03% | 8.3만 |
|---|
| 2025.12.26 | ₩54,044 | ₩54,079 | ₩53,817 | ₩54,030 | -0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩53,764 | ₩54,062 | ₩53,764 | ₩54,062 | +0.55% | 9.3천 |
|---|
| 2025.12.23 | ₩53,791 | ₩53,845 | ₩53,681 | ₩53,748 | -0.08% | 3만 |
|---|
| 2025.12.22 | ₩53,630 | ₩53,924 | ₩53,630 | ₩53,892 | +0.49% | 2.8만 |
|---|
| 2025.12.19 | ₩53,924 | ₩54,007 | ₩53,657 | ₩53,684 | -0.45% | 3만 |
|---|
| 2025.12.18 | ₩54,245 | ₩54,392 | ₩54,044 | ₩54,054 | -0.35% | 4.7만 |
|---|
| 2025.12.17 | ₩53,897 | ₩54,258 | ₩53,897 | ₩54,195 | +0.55% | 2.7만 |
|---|
| 2025.12.16 | ₩54,231 | ₩54,231 | ₩53,752 | ₩53,837 | -0.73% | 5.5만 |
|---|
| 2025.12.15 | ₩54,085 | ₩54,340 | ₩54,071 | ₩54,320 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩53,884 | ₩54,071 | ₩53,884 | ₩53,986 | +0.19% | 3.7만 |
|---|
| 2025.12.11 | ₩53,644 | ₩54,032 | ₩53,644 | ₩53,785 | +0.26% | 4.4만 |
|---|
| 2025.12.10 | ₩53,283 | ₩53,657 | ₩53,283 | ₩53,574 | +0.55% | 5.5만 |
|---|
| 2025.12.09 | ₩53,390 | ₩53,565 | ₩53,256 | ₩53,268 | -0.23% | 4만 |
|---|
| 2025.12.08 | ₩53,590 | ₩53,590 | ₩53,299 | ₩53,299 | -0.54% | 3.8만 |
|---|
| 2025.12.05 | ₩53,644 | ₩53,857 | ₩53,577 | ₩53,593 | -0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩53,844 | ₩54,008 | ₩53,593 | ₩53,681 | -0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩53,724 | ₩54,019 | ₩53,724 | ₩53,861 | +0.26% | 4.1만 |
|---|
| 2025.12.02 | ₩54,058 | ₩54,058 | ₩53,537 | ₩53,684 | -0.69% | 4만 |
|---|
| 2025.12.01 | ₩54,365 | ₩54,485 | ₩54,018 | ₩54,042 | -0.59% | 3.4만 |
|---|
| 2025.11.28 | ₩54,392 | ₩54,639 | ₩54,378 | ₩54,634 | +0.44% | 1.1만 |
|---|
| 2025.11.26 | ₩54,138 | ₩54,540 | ₩54,138 | ₩54,448 | +0.57% | 29.3만 |
|---|
| 2025.11.25 | ₩53,844 | ₩54,178 | ₩53,777 | ₩54,102 | +0.48% | 5.3만 |
|---|
| 2025.11.24 | ₩53,938 | ₩53,938 | ₩53,483 | ₩53,722 | -0.40% | 2.5만 |
|---|
| 2025.11.21 | ₩53,336 | ₩54,125 | ₩53,336 | ₩53,877 | +1.01% | 3.9만 |
|---|
| 2025.11.20 | ₩53,563 | ₩53,670 | ₩53,149 | ₩53,167 | -0.74% | 4만 |
|---|
| 2025.11.19 | ₩53,537 | ₩53,537 | ₩53,204 | ₩53,331 | -0.38% | 3.8만 |
|---|
| 2025.11.18 | ₩53,510 | ₩53,811 | ₩53,490 | ₩53,657 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩53,750 | ₩53,884 | ₩53,430 | ₩53,498 | -0.47% | 3.6만 |
|---|
| 2025.11.14 | ₩53,684 | ₩53,811 | ₩53,423 | ₩53,697 | +0.02% | 6.7만 |
|---|
| 2025.11.13 | ₩53,750 | ₩53,964 | ₩53,657 | ₩53,684 | -0.12% | 4.9만 |
|---|
| 2025.11.12 | ₩53,724 | ₩53,924 | ₩53,724 | ₩53,765 | +0.08% | 7만 |
|---|
| 2025.11.11 | ₩53,350 | ₩53,750 | ₩53,327 | ₩53,732 | +0.72% | 4.1만 |
|---|
| 2025.11.10 | ₩53,323 | ₩53,323 | ₩52,935 | ₩53,243 | -0.15% | 7.3만 |
|---|
| 2025.11.07 | ₩52,842 | ₩53,282 | ₩52,842 | ₩53,272 | +0.81% | 9.1만 |
|---|
| 2025.11.06 | ₩52,762 | ₩53,002 | ₩52,728 | ₩52,728 | -0.06% | 4.7만 |
|---|
| 2025.11.05 | ₩53,310 | ₩53,469 | ₩53,163 | ₩53,368 | +0.11% | 5.5만 |
|---|
| 2025.11.04 | ₩53,283 | ₩53,340 | ₩53,149 | ₩53,310 | +0.05% | 4.9만 |
|---|
| 2025.11.03 | ₩53,510 | ₩53,510 | ₩52,929 | ₩53,286 | -0.42% | 4.6만 |
|---|
| 2025.10.31 | ₩53,710 | ₩53,857 | ₩53,430 | ₩53,724 | +0.02% | 7.4만 |
|---|
| 2025.10.30 | ₩53,791 | ₩54,111 | ₩53,791 | ₩53,815 | +0.04% | 8.2만 |
|---|
| 2025.10.29 | ₩54,459 | ₩54,459 | ₩53,710 | ₩53,839 | -1.14% | 5.6만 |
|---|
| 2025.10.28 | ₩55,113 | ₩55,113 | ₩54,619 | ₩54,659 | -0.82% | 2.8만 |
|---|
| 2025.10.27 | ₩55,087 | ₩55,180 | ₩54,873 | ₩55,180 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩55,300 | ₩55,300 | ₩54,940 | ₩54,941 | -0.65% | 2.4만 |
|---|
| 2025.10.23 | ₩55,367 | ₩55,367 | ₩54,908 | ₩54,980 | -0.70% | 3만 |
|---|
| 2025.10.22 | ₩55,260 | ₩55,564 | ₩55,127 | ₩55,314 | +0.10% | 3.1만 |
|---|
| 2025.10.21 | ₩55,347 | ₩55,461 | ₩55,127 | ₩55,207 | -0.25% | 2.5만 |
|---|
| 2025.10.20 | ₩55,140 | ₩55,350 | ₩55,127 | ₩55,343 | +0.37% | 2.8만 |
|---|
| 2025.10.17 | ₩54,806 | ₩55,073 | ₩54,726 | ₩55,042 | +0.43% | 4.2만 |
|---|
| 2025.10.16 | ₩55,100 | ₩55,243 | ₩54,618 | ₩54,651 | -0.81% | 3.2만 |
|---|
| 2025.10.15 | ₩55,140 | ₩55,327 | ₩54,819 | ₩55,073 | -0.12% | 2.8만 |
|---|
| 2025.10.14 | ₩54,312 | ₩55,073 | ₩54,312 | ₩55,057 | +1.37% | 5만 |
|---|
| 2025.10.13 | ₩54,378 | ₩54,552 | ₩54,312 | ₩54,459 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩54,712 | ₩54,900 | ₩54,306 | ₩54,318 | -0.72% | 5만 |
|---|