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 | ₩56,187 | ₩56,281 | ₩56,027 | ₩56,210 | +0.04% | 4만 |
| 2026.10.08 | ₩55,679 | ₩56,334 | ₩55,599 | ₩56,241 | +1.01% | 4.3만 |
| 2026.10.07 | ₩55,880 | ₩55,940 | ₩55,533 | ₩55,539 | -0.61% | 1.9만 |
| 2026.10.06 | ₩55,635 | ₩55,943 | ₩55,479 | ₩55,893 | +0.46% | 2.7만 |
| 2026.10.05 | ₩55,292 | ₩55,546 | ₩54,978 | ₩55,407 | +0.21% | 4만 |
| 2026.10.02 | ₩55,452 | ₩55,686 | ₩55,332 | ₩55,363 | -0.16% | 2.5만 |
| 2026.10.01 | ₩55,092 | ₩55,325 | ₩54,885 | ₩55,236 | +0.26% | 3.8만 |
| 2026.09.30 | ₩55,933 | ₩55,933 | ₩55,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,280 |
| -1.17% |
| 4.5만 |
| 2026.09.29 | ₩55,626 | ₩55,780 | ₩55,512 | ₩55,729 | +0.18% | 2.8만 |
|---|
| 2026.09.28 | ₩55,920 | ₩56,107 | ₩55,679 | ₩55,867 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩55,920 | ₩56,080 | ₩55,733 | ₩56,059 | +0.25% | 5만 |
|---|
| 2026.09.24 | ₩56,334 | ₩56,518 | ₩55,907 | ₩55,907 | -0.76% | 19.3만 |
|---|
| 2026.09.23 | ₩56,842 | ₩56,842 | ₩56,194 | ₩56,200 | -1.13% | 11.7만 |
|---|
| 2026.09.22 | ₩57,042 | ₩57,096 | ₩56,870 | ₩56,870 | -0.30% | 3.8만 |
|---|
| 2026.09.21 | ₩57,082 | ₩57,174 | ₩56,868 | ₩56,902 | -0.32% | 6.6만 |
|---|
| 2026.09.18 | ₩57,269 | ₩57,269 | ₩57,017 | ₩57,082 | -0.33% | 6.2만 |
|---|
| 2026.09.17 | ₩57,630 | ₩57,630 | ₩57,323 | ₩57,542 | -0.15% | 9.8만 |
|---|
| 2026.09.16 | ₩57,897 | ₩58,001 | ₩57,216 | ₩57,419 | -0.83% | 3.1만 |
|---|
| 2026.09.15 | ₩58,057 | ₩58,067 | ₩57,870 | ₩57,872 | -0.32% | 3.3만 |
|---|
| 2026.09.14 | ₩58,351 | ₩58,378 | ₩58,204 | ₩58,290 | -0.11% | 1.9만 |
|---|
| 2026.09.11 | ₩58,311 | ₩58,311 | ₩57,924 | ₩58,045 | -0.46% | 3.7만 |
|---|
| 2026.09.10 | ₩58,284 | ₩58,311 | ₩57,897 | ₩57,937 | -0.60% | 3.3만 |
|---|
| 2026.09.09 | ₩58,685 | ₩58,739 | ₩58,019 | ₩58,128 | -0.95% | 9만 |
|---|
| 2026.09.08 | ₩58,725 | ₩58,912 | ₩58,578 | ₩58,685 | -0.07% | 33.5만 |
|---|
| 2026.09.04 | ₩58,979 | ₩59,113 | ₩58,739 | ₩58,739 | -0.41% | 2.1만 |
|---|
| 2026.09.03 | ₩59,006 | ₩59,273 | ₩58,886 | ₩59,134 | +0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩58,872 | ₩59,139 | ₩58,638 | ₩58,970 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩58,952 | ₩59,220 | ₩58,632 | ₩58,704 | -0.42% | 22.3만 |
|---|
| 2026.08.31 | ₩58,912 | ₩59,046 | ₩58,658 | ₩58,739 | -0.29% | 3.5만 |
|---|
| 2026.08.28 | ₩59,086 | ₩59,200 | ₩58,932 | ₩59,037 | -0.08% | 2.9만 |
|---|
| 2026.08.27 | ₩59,126 | ₩59,126 | ₩58,825 | ₩58,927 | -0.34% | 6.9만 |
|---|
| 2026.08.26 | ₩59,433 | ₩59,754 | ₩59,433 | ₩59,487 | +0.09% | 4만 |
|---|
| 2026.08.25 | ₩59,714 | ₩59,714 | ₩59,393 | ₩59,393 | -0.54% | 3.3만 |
|---|
| 2026.08.24 | ₩59,380 | ₩59,786 | ₩59,380 | ₩59,758 | +0.64% | 2.9만 |
|---|
| 2026.08.21 | ₩59,594 | ₩59,614 | ₩59,206 | ₩59,286 | -0.52% | 3.8만 |
|---|
| 2026.08.20 | ₩59,620 | ₩60,001 | ₩59,487 | ₩59,512 | -0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩59,834 | ₩60,315 | ₩59,655 | ₩59,821 | -0.02% | 3.3만 |
|---|
| 2026.08.18 | ₩59,821 | ₩60,088 | ₩59,607 | ₩59,644 | -0.29% | 3.7만 |
|---|
| 2026.08.17 | ₩59,567 | ₩59,567 | ₩59,234 | ₩59,313 | -0.43% | 3.8만 |
|---|
| 2026.08.14 | ₩59,794 | ₩59,929 | ₩59,710 | ₩59,841 | +0.08% | 3.3만 |
|---|
| 2026.08.13 | ₩59,460 | ₩59,754 | ₩59,460 | ₩59,713 | +0.42% | 3.3만 |
|---|
| 2026.08.12 | ₩58,912 | ₩59,292 | ₩58,872 | ₩59,260 | +0.59% | 3.2만 |
|---|
| 2026.08.11 | ₩58,939 | ₩59,139 | ₩58,792 | ₩59,113 | +0.29% | 4만 |
|---|
| 2026.08.10 | ₩59,179 | ₩59,179 | ₩58,739 | ₩59,019 | -0.27% | 4.8만 |
|---|
| 2026.08.07 | ₩59,126 | ₩59,447 | ₩58,779 | ₩59,340 | +0.36% | 6.2만 |
|---|
| 2026.08.06 | ₩59,954 | ₩60,048 | ₩59,033 | ₩59,220 | -1.23% | 3.5만 |
|---|
| 2026.08.05 | ₩60,075 | ₩60,075 | ₩59,607 | ₩59,954 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩59,767 | ₩60,155 | ₩59,179 | ₩60,101 | +0.56% | 4.9만 |
|---|
| 2026.08.03 | ₩60,021 | ₩60,302 | ₩59,730 | ₩59,933 | -0.15% | 4.8만 |
|---|
| 2026.07.31 | ₩59,954 | ₩60,141 | ₩59,600 | ₩59,941 | -0.02% | 3.7만 |
|---|
| 2026.07.30 | ₩60,876 | ₩60,876 | ₩59,567 | ₩60,008 | -1.43% | 5.4만 |
|---|
| 2026.07.29 | ₩61,250 | ₩61,651 | ₩60,916 | ₩61,063 | -0.31% | 3.7만 |
|---|
| 2026.07.28 | ₩61,330 | ₩62,112 | ₩61,237 | ₩61,237 | -0.15% | 6.7만 |
|---|
| 2026.07.27 | ₩60,582 | ₩60,970 | ₩60,582 | ₩60,609 | +0.04% | 3.6만 |
|---|
| 2026.07.24 | ₩60,021 | ₩60,649 | ₩60,021 | ₩60,625 | +1.01% | 3.8만 |
|---|
| 2026.07.23 | ₩59,646 | ₩60,088 | ₩59,646 | ₩59,928 | +0.47% | 3.3만 |
|---|
| 2026.07.22 | ₩59,874 | ₩60,075 | ₩59,847 | ₩59,968 | +0.16% | 4.1만 |
|---|
| 2026.07.21 | ₩59,594 | ₩59,594 | ₩59,233 | ₩59,551 | -0.07% | 13만 |
|---|
| 2026.07.20 | ₩60,034 | ₩60,068 | ₩59,644 | ₩59,794 | -0.40% | 2.4만 |
|---|
| 2026.07.17 | ₩60,836 | ₩61,290 | ₩59,883 | ₩60,075 | -1.25% | 3.4만 |
|---|
| 2026.07.16 | ₩59,313 | ₩60,489 | ₩59,313 | ₩60,489 | +1.98% | 4.8만 |
|---|
| 2026.07.15 | ₩59,300 | ₩59,741 | ₩59,062 | ₩59,166 | -0.23% | 2.6만 |
|---|
| 2026.07.14 | ₩59,807 | ₩59,874 | ₩59,313 | ₩59,380 | -0.71% | 3.4만 |
|---|
| 2026.07.13 | ₩59,727 | ₩60,108 | ₩59,620 | ₩59,781 | +0.09% | 3.4만 |
|---|
| 2026.07.10 | ₩59,166 | ₩59,554 | ₩59,166 | ₩59,513 | +0.59% | 6.4만 |
|---|
| 2026.07.09 | ₩59,220 | ₩59,367 | ₩58,979 | ₩59,059 | -0.27% | 2만 |
|---|
| 2026.07.08 | ₩60,275 | ₩60,275 | ₩59,400 | ₩59,420 | -1.42% | 1.9만 |
|---|
| 2026.07.07 | ₩60,168 | ₩60,950 | ₩60,155 | ₩60,208 | +0.07% | 28.2만 |
|---|
| 2026.07.06 | ₩60,275 | ₩60,275 | ₩59,380 | ₩59,620 | -1.09% | 4.1만 |
|---|
| 2026.07.02 | ₩59,300 | ₩60,275 | ₩59,300 | ₩60,275 | +1.64% | 6.5만 |
|---|
| 2026.07.01 | ₩58,979 | ₩59,273 | ₩58,912 | ₩59,059 | +0.14% | 26만 |
|---|
| 2026.06.30 | ₩59,286 | ₩59,286 | ₩58,765 | ₩58,783 | -0.85% | 3.6만 |
|---|
| 2026.06.29 | ₩59,674 | ₩59,674 | ₩59,166 | ₩59,460 | -0.36% | 6만 |
|---|
| 2026.06.26 | ₩59,139 | ₩59,660 | ₩59,139 | ₩59,648 | +0.86% | 4만 |
|---|
| 2026.06.25 | ₩58,672 | ₩59,342 | ₩58,672 | ₩58,966 | +0.50% | 9.1만 |
|---|
| 2026.06.24 | ₩58,338 | ₩58,805 | ₩58,338 | ₩58,672 | +0.57% | 16.4만 |
|---|
| 2026.06.23 | ₩57,804 | ₩58,351 | ₩57,630 | ₩58,338 | +0.92% | 17.7만 |
|---|
| 2026.06.22 | ₩57,456 | ₩57,782 | ₩57,389 | ₩57,443 | -0.02% | 7.1만 |
|---|
| 2026.06.18 | ₩57,630 | ₩57,717 | ₩57,262 | ₩57,432 | -0.34% | 6.4만 |
|---|
| 2026.06.17 | ₩58,338 | ₩58,391 | ₩57,242 | ₩57,450 | -1.52% | 4.4만 |
|---|
| 2026.06.16 | ₩58,378 | ₩58,712 | ₩58,251 | ₩58,451 | +0.13% | 5.1만 |
|---|
| 2026.06.15 | ₩58,418 | ₩58,512 | ₩58,204 | ₩58,214 | -0.35% | 4.6만 |
|---|
| 2026.06.12 | ₩58,191 | ₩58,605 | ₩58,191 | ₩58,552 | +0.62% | 4.9만 |
|---|
| 2026.06.11 | ₩58,365 | ₩58,552 | ₩58,057 | ₩58,178 | -0.32% | 4.9만 |
|---|
| 2026.06.10 | ₩57,950 | ₩58,471 | ₩57,950 | ₩58,191 | +0.41% | 7만 |
|---|
| 2026.06.09 | ₩57,042 | ₩57,844 | ₩57,042 | ₩57,737 | +1.22% | 12.2만 |
|---|
| 2026.06.08 | ₩57,336 | ₩57,443 | ₩56,868 | ₩56,904 | -0.75% | 2.9만 |
|---|
| 2026.06.05 | ₩56,802 | ₩57,777 | ₩56,802 | ₩57,431 | +1.11% | 5.3만 |
|---|
| 2026.06.04 | ₩56,788 | ₩56,955 | ₩56,361 | ₩56,600 | -0.33% | 4.1만 |
|---|
| 2026.06.03 | ₩56,468 | ₩56,802 | ₩56,294 | ₩56,321 | -0.26% | 2.8만 |
|---|
| 2026.06.02 | ₩55,947 | ₩56,494 | ₩55,947 | ₩56,401 | +0.81% | 4.1만 |
|---|
| 2026.06.01 | ₩56,428 | ₩56,428 | ₩56,000 | ₩56,033 | -0.70% | 6.4만 |
|---|
| 2026.05.29 | ₩57,055 | ₩57,176 | ₩56,628 | ₩56,671 | -0.67% | 3.7만 |
|---|
| 2026.05.28 | ₩57,550 | ₩57,550 | ₩57,136 | ₩57,170 | -0.66% | 2.8만 |
|---|
| 2026.05.27 | ₩57,416 | ₩57,810 | ₩57,416 | ₩57,466 | +0.09% | 2.7만 |
|---|
| 2026.05.26 | ₩57,750 | ₩57,790 | ₩57,389 | ₩57,429 | -0.56% | 5.4만 |
|---|
| 2026.05.22 | ₩57,510 | ₩57,790 | ₩57,339 | ₩57,759 | +0.43% | 2.4만 |
|---|
| 2026.05.21 | ₩57,096 | ₩57,389 | ₩56,735 | ₩57,389 | +0.51% | 5.8만 |
|---|
| 2026.05.20 | ₩57,162 | ₩57,283 | ₩57,042 | ₩57,202 | +0.07% | 4.8만 |
|---|
| 2026.05.19 | ₩56,735 | ₩57,209 | ₩56,615 | ₩57,069 | +0.59% | 3.6만 |
|---|
| 2026.05.18 | ₩56,187 | ₩56,855 | ₩56,187 | ₩56,855 | +1.19% | 2.1만 |
|---|
| 2026.05.15 | ₩56,668 | ₩56,668 | ₩56,027 | ₩56,067 | -1.06% | 2.1만 |
|---|
| 2026.05.14 | ₩56,468 | ₩56,655 | ₩56,441 | ₩56,465 | -0.00% | 1.9만 |
|---|
| 2026.05.13 | ₩56,628 | ₩56,628 | ₩56,120 | ₩56,374 | -0.45% | 3.7만 |
|---|
| 2026.05.12 | ₩56,655 | ₩56,895 | ₩56,307 | ₩56,759 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩56,588 | ₩56,588 | ₩56,267 | ₩56,414 | -0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩56,855 | ₩56,855 | ₩56,421 | ₩56,433 | -0.74% | 3.9만 |
|---|
| 2026.05.07 | ₩56,908 | ₩56,908 | ₩56,441 | ₩56,684 | -0.39% | 61.1만 |
|---|
| 2026.05.06 | ₩57,670 | ₩57,670 | ₩57,363 | ₩57,429 | -0.42% | 7.9만 |
|---|
| 2026.05.05 | ₩57,590 | ₩57,976 | ₩57,423 | ₩57,658 | +0.12% | 2.4만 |
|---|
| 2026.05.04 | ₩57,657 | ₩57,930 | ₩57,316 | ₩57,475 | -0.32% | 5만 |
|---|
| 2026.05.01 | ₩58,244 | ₩58,431 | ₩57,870 | ₩57,964 | -0.48% | 3.1만 |
|---|
| 2026.04.30 | ₩57,510 | ₩58,244 | ₩57,510 | ₩58,164 | +1.14% | 4만 |
|---|
| 2026.04.29 | ₩57,536 | ₩57,583 | ₩57,242 | ₩57,393 | -0.25% | 5.1만 |
|---|
| 2026.04.28 | ₩57,429 | ₩57,630 | ₩57,242 | ₩57,483 | +0.09% | 5.7만 |
|---|
| 2026.04.27 | ₩57,162 | ₩57,550 | ₩57,082 | ₩57,082 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩57,563 | ₩57,563 | ₩57,122 | ₩57,201 | -0.63% | 3.4만 |
|---|
| 2026.04.23 | ₩56,908 | ₩57,590 | ₩56,908 | ₩57,528 | +1.09% | 4.1만 |
|---|
| 2026.04.22 | ₩57,162 | ₩57,208 | ₩56,628 | ₩56,742 | -0.74% | 4.3만 |
|---|
| 2026.04.21 | ₩57,643 | ₩57,643 | ₩56,908 | ₩56,966 | -1.17% | 5.7만 |
|---|
| 2026.04.20 | ₩57,643 | ₩57,906 | ₩57,447 | ₩57,502 | -0.25% | 4.3만 |
|---|
| 2026.04.17 | ₩57,176 | ₩57,683 | ₩57,055 | ₩57,635 | +0.80% | 4.9만 |
|---|
| 2026.04.16 | ₩57,002 | ₩57,336 | ₩57,002 | ₩57,257 | +0.45% | 7.2만 |
|---|
| 2026.04.15 | ₩57,256 | ₩57,256 | ₩56,896 | ₩57,054 | -0.35% | 6.8만 |
|---|
| 2026.04.14 | ₩57,176 | ₩57,456 | ₩56,868 | ₩57,353 | +0.31% | 3.6만 |
|---|
| 2026.04.13 | ₩57,416 | ₩57,416 | ₩56,922 | ₩57,275 | -0.25% | 4.4만 |
|---|
| 2026.04.10 | ₩58,031 | ₩58,031 | ₩57,436 | ₩57,483 | -0.94% | 4.6만 |
|---|
| 2026.04.09 | ₩57,403 | ₩58,140 | ₩57,403 | ₩57,964 | +0.98% | 5.9만 |
|---|
| 2026.04.08 | ₩57,283 | ₩57,670 | ₩57,029 | ₩57,637 | +0.62% | 4.3만 |
|---|
| 2026.04.07 | ₩57,042 | ₩57,416 | ₩56,989 | ₩57,055 | +0.02% | 19만 |
|---|
| 2026.04.06 | ₩56,949 | ₩57,202 | ₩56,935 | ₩57,166 | +0.38% | 4만 |
|---|
| 2026.04.02 | ₩56,762 | ₩57,102 | ₩56,601 | ₩57,069 | +0.54% | 19.6만 |
|---|
| 2026.04.01 | ₩56,695 | ₩56,855 | ₩56,521 | ₩56,752 | +0.10% | 5만 |
|---|
| 2026.03.31 | ₩57,069 | ₩57,069 | ₩56,456 | ₩56,855 | -0.37% | 6.1만 |
|---|
| 2026.03.30 | ₩56,842 | ₩57,096 | ₩56,525 | ₩56,665 | -0.31% | 3.7만 |
|---|
| 2026.03.27 | ₩56,735 | ₩57,042 | ₩56,534 | ₩56,628 | -0.19% | 4.7만 |
|---|
| 2026.03.26 | ₩56,601 | ₩57,075 | ₩56,601 | ₩56,728 | +0.22% | 1.7만 |
|---|
| 2026.03.25 | ₩56,815 | ₩56,868 | ₩56,454 | ₩56,681 | -0.24% | 4.5만 |
|---|
| 2026.03.24 | ₩56,200 | ₩56,882 | ₩56,200 | ₩56,450 | +0.44% | 2.9만 |
|---|
| 2026.03.23 | ₩56,401 | ₩56,721 | ₩56,227 | ₩56,387 | -0.02% | 3.8만 |
|---|
| 2026.03.20 | ₩56,775 | ₩56,775 | ₩55,786 | ₩55,955 | -1.44% | 3만 |
|---|
| 2026.03.19 | ₩56,802 | ₩57,079 | ₩56,628 | ₩56,818 | +0.03% | 2.7만 |
|---|
| 2026.03.18 | ₩57,723 | ₩57,723 | ₩56,935 | ₩56,947 | -1.34% | 3.5만 |
|---|
| 2026.03.17 | ₩58,178 | ₩58,311 | ₩57,845 | ₩57,845 | -0.57% | 1.6만 |
|---|
| 2026.03.16 | ₩57,884 | ₩58,151 | ₩57,844 | ₩57,942 | +0.10% | 2.7만 |
|---|
| 2026.03.13 | ₩57,683 | ₩57,937 | ₩57,550 | ₩57,630 | -0.09% | 13.9만 |
|---|
| 2026.03.12 | ₩57,389 | ₩57,817 | ₩57,267 | ₩57,372 | -0.03% | 3.4만 |
|---|
| 2026.03.11 | ₩57,777 | ₩57,797 | ₩57,387 | ₩57,570 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩58,191 | ₩58,406 | ₩57,783 | ₩57,908 | -0.49% | 3.9만 |
|---|
| 2026.03.09 | ₩58,191 | ₩58,391 | ₩57,590 | ₩58,288 | +0.17% | 2.1만 |
|---|
| 2026.03.06 | ₩58,485 | ₩58,538 | ₩57,922 | ₩58,528 | +0.07% | 3만 |
|---|
| 2026.03.05 | ₩59,033 | ₩59,033 | ₩58,385 | ₩58,618 | -0.70% | 12.8만 |
|---|
| 2026.03.04 | ₩59,273 | ₩59,273 | ₩58,759 | ₩59,126 | -0.25% | 3.2만 |
|---|
| 2026.03.03 | ₩59,286 | ₩59,420 | ₩58,471 | ₩59,179 | -0.18% | 2.9만 |
|---|
| 2026.03.02 | ₩59,473 | ₩59,787 | ₩59,333 | ₩59,631 | +0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩59,326 | ₩59,660 | ₩59,113 | ₩59,582 | +0.43% | 3.4만 |
|---|
| 2026.02.26 | ₩59,166 | ₩59,407 | ₩59,139 | ₩59,313 | +0.25% | 3.1만 |
|---|
| 2026.02.25 | ₩59,073 | ₩59,086 | ₩58,558 | ₩59,078 | +0.01% | 5.8만 |
|---|
| 2026.02.24 | ₩58,966 | ₩59,166 | ₩58,819 | ₩59,165 | +0.34% | 2.6만 |
|---|
| 2026.02.23 | ₩58,779 | ₩59,153 | ₩58,779 | ₩58,964 | +0.32% | 2.4만 |
|---|
| 2026.02.20 | ₩58,752 | ₩58,926 | ₩58,485 | ₩58,926 | +0.30% | 3.4만 |
|---|
| 2026.02.19 | ₩58,605 | ₩58,872 | ₩58,445 | ₩58,640 | +0.06% | 3.7만 |
|---|
| 2026.02.18 | ₩58,605 | ₩58,618 | ₩58,378 | ₩58,498 | -0.18% | 4만 |
|---|
| 2026.02.17 | ₩58,952 | ₩58,979 | ₩58,405 | ₩58,604 | -0.59% | 4.4만 |
|---|
| 2026.02.13 | ₩58,351 | ₩59,019 | ₩58,351 | ₩58,867 | +0.88% | 3.6만 |
|---|
| 2026.02.12 | ₩58,485 | ₩58,912 | ₩58,365 | ₩58,378 | -0.18% | 4.5만 |
|---|
| 2026.02.11 | ₩58,191 | ₩58,498 | ₩58,191 | ₩58,409 | +0.37% | 3.3만 |
|---|
| 2026.02.10 | ₩57,790 | ₩58,418 | ₩57,790 | ₩58,212 | +0.73% | 3.5만 |
|---|
| 2026.02.09 | ₩57,857 | ₩57,884 | ₩57,456 | ₩57,857 | 0.00% | 7.5만 |
|---|
| 2026.02.06 | ₩57,723 | ₩57,944 | ₩57,576 | ₩57,909 | +0.32% | 3.5만 |
|---|
| 2026.02.05 | ₩57,363 | ₩57,603 | ₩57,283 | ₩57,510 | +0.26% | 15.5만 |
|---|
| 2026.02.04 | ₩57,069 | ₩57,600 | ₩57,069 | ₩57,321 | +0.44% | 4.3만 |
|---|
| 2026.02.03 | ₩56,174 | ₩56,946 | ₩56,174 | ₩56,895 | +1.28% | 5.9만 |
|---|
| 2026.02.02 | ₩56,174 | ₩56,428 | ₩56,013 | ₩56,174 | 0.00% | 7.4만 |
|---|
| 2026.01.30 | ₩55,599 | ₩56,227 | ₩55,559 | ₩56,214 | +1.11% | 10.5만 |
|---|
| 2026.01.29 | ₩55,546 | ₩55,920 | ₩55,479 | ₩55,637 | +0.16% | 3.8만 |
|---|
| 2026.01.28 | ₩55,706 | ₩55,828 | ₩55,299 | ₩55,428 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩55,386 | ₩55,746 | ₩55,324 | ₩55,745 | +0.65% | 11.2만 |
|---|
| 2026.01.26 | ₩55,452 | ₩55,599 | ₩55,212 | ₩55,398 | -0.10% | 12.5만 |
|---|
| 2026.01.23 | ₩55,265 | ₩55,284 | ₩54,971 | ₩55,228 | -0.07% | 3.6만 |
|---|
| 2026.01.22 | ₩55,412 | ₩55,539 | ₩55,212 | ₩55,223 | -0.34% | 7.1만 |
|---|
| 2026.01.21 | ₩55,212 | ₩55,366 | ₩55,045 | ₩55,307 | +0.17% | 3.3만 |
|---|
| 2026.01.20 | ₩54,945 | ₩55,252 | ₩54,825 | ₩55,024 | +0.14% | 5.2만 |
|---|
| 2026.01.16 | ₩55,052 | ₩55,332 | ₩54,985 | ₩55,293 | +0.44% | 7.3만 |
|---|
| 2026.01.15 | ₩54,998 | ₩55,292 | ₩54,865 | ₩55,156 | +0.29% | 3.6만 |
|---|
| 2026.01.14 | ₩54,330 | ₩54,958 | ₩54,330 | ₩54,915 | +1.08% | 2.9만 |
|---|
| 2026.01.13 | ₩54,090 | ₩54,344 | ₩53,970 | ₩54,314 | +0.41% | 4.3만 |
|---|
| 2026.01.12 | ₩53,956 | ₩54,142 | ₩53,836 | ₩54,058 | +0.19% | 5.6만 |
|---|
| 2026.01.09 | ₩53,943 | ₩54,170 | ₩53,943 | ₩53,996 | +0.10% | 4.3만 |
|---|
| 2026.01.08 | ₩52,994 | ₩53,943 | ₩52,994 | ₩53,811 | +1.54% | 4.9만 |
|---|
| 2026.01.07 | ₩53,662 | ₩53,662 | ₩52,994 | ₩53,024 | -1.19% | 3.4만 |
|---|
| 2026.01.06 | ₩53,235 | ₩53,555 | ₩53,235 | ₩53,529 | +0.55% | 6.1만 |
|---|
| 2026.01.05 | ₩53,462 | ₩53,462 | ₩52,941 | ₩53,315 | -0.27% | 4.6만 |
|---|
| 2026.01.02 | ₩53,275 | ₩53,596 | ₩52,821 | ₩53,371 | +0.18% | 5.6만 |
|---|
| 2025.12.31 | ₩53,569 | ₩53,569 | ₩53,262 | ₩53,278 | -0.54% | 5.4만 |
|---|
| 2025.12.30 | ₩53,529 | ₩53,649 | ₩53,489 | ₩53,597 | +0.13% | 2.9만 |
|---|
| 2025.12.29 | ₩54,036 | ₩54,197 | ₩54,010 | ₩54,019 | -0.03% | 8.3만 |
|---|
| 2025.12.26 | ₩54,036 | ₩54,071 | ₩53,809 | ₩54,022 | -0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩53,756 | ₩54,054 | ₩53,756 | ₩54,054 | +0.55% | 9.3천 |
|---|
| 2025.12.23 | ₩53,783 | ₩53,837 | ₩53,673 | ₩53,740 | -0.08% | 3만 |
|---|
| 2025.12.22 | ₩53,622 | ₩53,916 | ₩53,622 | ₩53,884 | +0.49% | 2.8만 |
|---|
| 2025.12.19 | ₩53,916 | ₩53,999 | ₩53,649 | ₩53,676 | -0.45% | 3만 |
|---|
| 2025.12.18 | ₩54,237 | ₩54,384 | ₩54,036 | ₩54,046 | -0.35% | 4.7만 |
|---|
| 2025.12.17 | ₩53,889 | ₩54,250 | ₩53,889 | ₩54,187 | +0.55% | 2.7만 |
|---|
| 2025.12.16 | ₩54,223 | ₩54,223 | ₩53,744 | ₩53,829 | -0.73% | 5.5만 |
|---|
| 2025.12.15 | ₩54,076 | ₩54,332 | ₩54,063 | ₩54,312 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩53,876 | ₩54,063 | ₩53,876 | ₩53,978 | +0.19% | 3.7만 |
|---|
| 2025.12.11 | ₩53,636 | ₩54,024 | ₩53,636 | ₩53,777 | +0.26% | 4.4만 |
|---|
| 2025.12.10 | ₩53,275 | ₩53,649 | ₩53,275 | ₩53,566 | +0.55% | 5.5만 |
|---|
| 2025.12.09 | ₩53,382 | ₩53,557 | ₩53,248 | ₩53,260 | -0.23% | 4만 |
|---|
| 2025.12.08 | ₩53,582 | ₩53,582 | ₩53,291 | ₩53,291 | -0.54% | 3.8만 |
|---|
| 2025.12.05 | ₩53,636 | ₩53,849 | ₩53,569 | ₩53,585 | -0.09% | 1.8만 |
|---|
| 2025.12.04 | ₩53,836 | ₩54,000 | ₩53,585 | ₩53,673 | -0.30% | 6.7만 |
|---|
| 2025.12.03 | ₩53,716 | ₩54,011 | ₩53,716 | ₩53,853 | +0.26% | 4.1만 |
|---|
| 2025.12.02 | ₩54,050 | ₩54,050 | ₩53,529 | ₩53,676 | -0.69% | 4만 |
|---|
| 2025.12.01 | ₩54,357 | ₩54,477 | ₩54,010 | ₩54,034 | -0.59% | 3.4만 |
|---|
| 2025.11.28 | ₩54,384 | ₩54,631 | ₩54,370 | ₩54,625 | +0.44% | 1.1만 |
|---|
| 2025.11.26 | ₩54,130 | ₩54,532 | ₩54,130 | ₩54,440 | +0.57% | 29.3만 |
|---|
| 2025.11.25 | ₩53,836 | ₩54,170 | ₩53,769 | ₩54,094 | +0.48% | 5.3만 |
|---|
| 2025.11.24 | ₩53,929 | ₩53,929 | ₩53,475 | ₩53,714 | -0.40% | 2.5만 |
|---|
| 2025.11.21 | ₩53,328 | ₩54,116 | ₩53,328 | ₩53,869 | +1.01% | 3.9만 |
|---|
| 2025.11.20 | ₩53,555 | ₩53,662 | ₩53,141 | ₩53,159 | -0.74% | 4만 |
|---|
| 2025.11.19 | ₩53,529 | ₩53,529 | ₩53,196 | ₩53,323 | -0.38% | 3.8만 |
|---|
| 2025.11.18 | ₩53,502 | ₩53,803 | ₩53,482 | ₩53,649 | +0.27% | 3.5만 |
|---|
| 2025.11.17 | ₩53,742 | ₩53,876 | ₩53,422 | ₩53,490 | -0.47% | 3.6만 |
|---|
| 2025.11.14 | ₩53,676 | ₩53,803 | ₩53,415 | ₩53,689 | +0.02% | 6.7만 |
|---|
| 2025.11.13 | ₩53,742 | ₩53,956 | ₩53,649 | ₩53,676 | -0.12% | 4.9만 |
|---|
| 2025.11.12 | ₩53,716 | ₩53,916 | ₩53,716 | ₩53,757 | +0.08% | 7만 |
|---|
| 2025.11.11 | ₩53,342 | ₩53,742 | ₩53,319 | ₩53,724 | +0.72% | 4.1만 |
|---|
| 2025.11.10 | ₩53,315 | ₩53,315 | ₩52,928 | ₩53,235 | -0.15% | 7.3만 |
|---|
| 2025.11.07 | ₩52,834 | ₩53,274 | ₩52,834 | ₩53,264 | +0.81% | 9.1만 |
|---|
| 2025.11.06 | ₩52,754 | ₩52,994 | ₩52,721 | ₩52,721 | -0.06% | 4.7만 |
|---|
| 2025.11.05 | ₩53,302 | ₩53,461 | ₩53,155 | ₩53,360 | +0.11% | 5.5만 |
|---|
| 2025.11.04 | ₩53,275 | ₩53,332 | ₩53,141 | ₩53,302 | +0.05% | 4.9만 |
|---|
| 2025.11.03 | ₩53,502 | ₩53,502 | ₩52,921 | ₩53,278 | -0.42% | 4.6만 |
|---|
| 2025.10.31 | ₩53,702 | ₩53,849 | ₩53,422 | ₩53,716 | +0.02% | 7.4만 |
|---|
| 2025.10.30 | ₩53,783 | ₩54,103 | ₩53,783 | ₩53,807 | +0.04% | 8.2만 |
|---|
| 2025.10.29 | ₩54,450 | ₩54,450 | ₩53,702 | ₩53,831 | -1.14% | 5.6만 |
|---|
| 2025.10.28 | ₩55,105 | ₩55,105 | ₩54,611 | ₩54,651 | -0.82% | 2.8만 |
|---|
| 2025.10.27 | ₩55,078 | ₩55,172 | ₩54,865 | ₩55,172 | +0.17% | 1.8만 |
|---|
| 2025.10.24 | ₩55,292 | ₩55,292 | ₩54,931 | ₩54,933 | -0.65% | 2.4만 |
|---|
| 2025.10.23 | ₩55,359 | ₩55,359 | ₩54,899 | ₩54,971 | -0.70% | 3만 |
|---|
| 2025.10.22 | ₩55,252 | ₩55,555 | ₩55,118 | ₩55,305 | +0.10% | 3.1만 |
|---|
| 2025.10.21 | ₩55,339 | ₩55,452 | ₩55,118 | ₩55,199 | -0.25% | 2.5만 |
|---|
| 2025.10.20 | ₩55,132 | ₩55,341 | ₩55,118 | ₩55,335 | +0.37% | 2.8만 |
|---|
| 2025.10.17 | ₩54,798 | ₩55,065 | ₩54,718 | ₩55,034 | +0.43% | 4.2만 |
|---|
| 2025.10.16 | ₩55,092 | ₩55,235 | ₩54,609 | ₩54,643 | -0.81% | 3.2만 |
|---|
| 2025.10.15 | ₩55,132 | ₩55,319 | ₩54,811 | ₩55,065 | -0.12% | 2.8만 |
|---|
| 2025.10.14 | ₩54,304 | ₩55,065 | ₩54,304 | ₩55,049 | +1.37% | 5만 |
|---|
| 2025.10.13 | ₩54,370 | ₩54,544 | ₩54,304 | ₩54,450 | +0.15% | 3.6만 |
|---|
| 2025.10.10 | ₩54,704 | ₩54,891 | ₩54,298 | ₩54,310 | -0.72% | 5만 |
|---|