시장 데이터를 불러오는 중
전체 종목
Franklin International Low Volatility High Dividend Index ETF 과거 주가
Franklin International Low Volatility High Dividend Index ETF · LVHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin International Low Volatility High Dividend Index ETF · LVHI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,919 | ₩56,013 | ₩55,805 | ₩56,013 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,664 | ₩55,812 | ₩55,426 | ₩55,798 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,772 | ₩55,852 | ₩55,509 | ₩55,691 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,892 | ₩56,053 | ₩55,879 | ₩55,919 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,745 | ₩55,959 | ₩55,490 | ₩55,906 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,611 | ₩55,792 | ₩55,437 | ₩55,785 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,772 | ₩55,772 | ₩55,303 | ₩55,530 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,308 | ₩56,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,892 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,294 | ₩56,388 | ₩55,906 | ₩56,080 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,549 | ₩56,763 | ₩56,482 | ₩56,643 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,750 | ₩56,763 | ₩56,428 | ₩56,763 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,629 | ₩56,723 | ₩56,455 | ₩56,616 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,797 | ₩56,817 | ₩56,341 | ₩56,468 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩57,125 | ₩57,125 | ₩56,790 | ₩56,964 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,844 | ₩57,058 | ₩56,750 | ₩56,937 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,964 | ₩56,964 | ₩56,509 | ₩56,629 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩57,112 | ₩57,447 | ₩57,004 | ₩57,406 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩57,071 | ₩57,071 | ₩56,569 | ₩56,830 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,777 | ₩56,884 | ₩56,623 | ₩56,857 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩57,004 | ₩57,045 | ₩56,817 | ₩56,844 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,884 | ₩56,884 | ₩56,556 | ₩56,683 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,549 | ₩56,596 | ₩56,187 | ₩56,361 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,937 | ₩56,937 | ₩56,468 | ₩56,549 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩57,205 | ₩57,326 | ₩56,844 | ₩56,884 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩57,219 | ₩57,393 | ₩57,077 | ₩57,339 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,554 | ₩57,554 | ₩57,252 | ₩57,406 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,634 | ₩57,701 | ₩57,500 | ₩57,701 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,554 | ₩57,802 | ₩57,554 | ₩57,648 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,661 | ₩57,811 | ₩57,313 | ₩57,473 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,594 | ₩57,607 | ₩57,293 | ₩57,433 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,473 | ₩57,607 | ₩57,018 | ₩57,219 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,822 | ₩58,090 | ₩57,708 | ₩57,728 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,835 | ₩57,936 | ₩57,621 | ₩57,916 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,607 | ₩57,735 | ₩57,520 | ₩57,728 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,473 | ₩57,648 | ₩57,329 | ₩57,594 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,259 | ₩57,406 | ₩57,152 | ₩57,272 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,480 | ₩57,554 | ₩57,152 | ₩57,232 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,380 | ₩57,591 | ₩57,299 | ₩57,339 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,406 | ₩57,473 | ₩57,192 | ₩57,353 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,554 | ₩57,607 | ₩57,353 | ₩57,433 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,473 | ₩57,581 | ₩57,366 | ₩57,567 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,540 | ₩57,598 | ₩57,380 | ₩57,514 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,607 | ₩57,735 | ₩57,420 | ₩57,500 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,500 | ₩57,554 | ₩57,165 | ₩57,554 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,768 | ₩57,800 | ₩57,366 | ₩57,527 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,487 | ₩57,547 | ₩57,259 | ₩57,380 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,607 | ₩57,607 | ₩56,964 | ₩57,045 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,259 | ₩57,313 | ₩56,964 | ₩57,192 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,447 | ₩57,447 | ₩56,991 | ₩57,138 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,621 | ₩57,634 | ₩56,974 | ₩57,246 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,741 | ₩57,741 | ₩57,313 | ₩57,648 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,581 | ₩57,795 | ₩57,326 | ₩57,393 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,313 | ₩57,420 | ₩57,109 | ₩57,353 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,937 | ₩57,152 | ₩56,822 | ₩57,004 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,830 | ₩56,951 | ₩56,750 | ₩56,884 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,522 | ₩56,944 | ₩56,375 | ₩56,535 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,937 | ₩57,018 | ₩56,723 | ₩56,817 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,919 | ₩56,361 | ₩55,899 | ₩56,361 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩56,107 | ₩56,107 | ₩55,725 | ₩55,772 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,919 | ₩56,160 | ₩55,664 | ₩56,053 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,745 | ₩55,946 | ₩55,544 | ₩55,879 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,825 | ₩55,973 | ₩55,678 | ₩55,865 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,731 | ₩56,040 | ₩55,691 | ₩55,758 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,383 | ₩55,812 | ₩55,383 | ₩55,638 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,249 | ₩55,408 | ₩55,135 | ₩55,396 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩55,128 | ₩55,142 | ₩54,968 | ₩55,088 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩55,102 | ₩55,155 | ₩54,820 | ₩55,155 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩55,209 | ₩55,521 | ₩55,209 | ₩55,329 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩55,088 | ₩55,102 | ₩54,874 | ₩55,048 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,231 | ₩55,008 | ₩54,231 | ₩55,008 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩54,204 | ₩54,204 | ₩53,936 | ₩54,137 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,298 | ₩54,472 | ₩54,284 | ₩54,385 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,606 | ₩54,606 | ₩54,351 | ₩54,552 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,499 | ₩54,559 | ₩54,217 | ₩54,445 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩54,123 | ₩54,579 | ₩54,117 | ₩54,472 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,472 | ₩54,499 | ₩54,070 | ₩54,284 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,391 | ₩54,499 | ₩54,070 | ₩54,405 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,391 | ₩54,525 | ₩54,217 | ₩54,485 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,592 | ₩54,592 | ₩54,184 | ₩54,338 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,767 | ₩54,901 | ₩54,331 | ₩54,525 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,901 | ₩54,968 | ₩54,633 | ₩54,740 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩55,021 | ₩55,088 | ₩54,633 | ₩54,713 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,860 | ₩55,088 | ₩54,780 | ₩55,061 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,606 | ₩54,860 | ₩54,247 | ₩54,793 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,989 | ₩54,137 | ₩53,858 | ₩53,896 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩54,150 | ₩54,335 | ₩53,681 | ₩53,963 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,896 | ₩54,177 | ₩53,735 | ₩53,936 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩54,177 | ₩54,204 | ₩53,614 | ₩53,735 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩54,204 | ₩54,271 | ₩54,016 | ₩54,244 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩55,021 | ₩55,073 | ₩54,834 | ₩54,901 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,619 | ₩54,994 | ₩54,606 | ₩54,994 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,472 | ₩54,673 | ₩54,081 | ₩54,592 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩55,209 | ₩55,209 | ₩54,807 | ₩54,860 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,262 | ₩55,289 | ₩55,061 | ₩55,088 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,557 | ₩55,624 | ₩55,376 | ₩55,490 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,825 | ₩55,932 | ₩55,463 | ₩55,597 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,718 | ₩55,798 | ₩55,504 | ₩55,611 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,651 | ₩55,851 | ₩55,303 | ₩55,772 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,356 | ₩55,738 | ₩55,316 | ₩55,651 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,383 | ₩55,517 | ₩55,222 | ₩55,370 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩55,195 | ₩55,383 | ₩54,994 | ₩55,383 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩55,102 | ₩55,102 | ₩54,854 | ₩54,994 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩55,209 | ₩55,475 | ₩55,209 | ₩55,450 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,901 | ₩55,195 | ₩54,767 | ₩55,195 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,673 | ₩54,907 | ₩54,458 | ₩54,901 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,445 | ₩54,633 | ₩54,445 | ₩54,606 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,405 | ₩54,418 | ₩54,164 | ₩54,351 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,994 | ₩54,994 | ₩54,097 | ₩54,204 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩55,075 | ₩55,182 | ₩54,994 | ₩55,142 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,418 | ₩54,700 | ₩54,003 | ₩54,673 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,525 | ₩54,525 | ₩53,976 | ₩54,097 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,914 | ₩54,941 | ₩54,619 | ₩54,740 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,633 | ₩54,927 | ₩54,365 | ₩54,901 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,378 | ₩54,378 | ₩53,916 | ₩54,097 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩54,164 | ₩54,525 | ₩54,164 | ₩54,485 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,391 | ₩54,418 | ₩54,043 | ₩54,110 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,499 | ₩54,499 | ₩54,164 | ₩54,418 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩54,190 | ₩54,606 | ₩54,016 | ₩54,391 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,311 | ₩54,311 | ₩54,043 | ₩54,231 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,700 | ₩54,700 | ₩54,016 | ₩54,110 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,740 | ₩54,740 | ₩54,512 | ₩54,659 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,834 | ₩54,834 | ₩54,499 | ₩54,793 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,874 | ₩54,981 | ₩54,595 | ₩54,726 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩55,115 | ₩55,115 | ₩54,720 | ₩54,767 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩55,115 | ₩55,194 | ₩54,954 | ₩55,169 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩55,075 | ₩55,341 | ₩54,820 | ₩55,329 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩55,128 | ₩55,356 | ₩55,075 | ₩55,182 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩55,115 | ₩55,316 | ₩54,874 | ₩55,236 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,276 | ₩55,343 | ₩54,941 | ₩55,329 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,713 | ₩54,860 | ₩54,298 | ₩54,807 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,673 | ₩54,914 | ₩54,566 | ₩54,887 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,244 | ₩54,722 | ₩54,110 | ₩54,700 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,700 | ₩54,700 | ₩54,150 | ₩54,539 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩54,070 | ₩54,324 | ₩53,695 | ₩54,324 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,721 | ₩54,028 | ₩53,226 | ₩53,574 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,837 | ₩53,386 | ₩52,837 | ₩53,038 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,226 | ₩53,440 | ₩52,944 | ₩52,958 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,306 | ₩53,480 | ₩53,125 | ₩53,427 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩52,006 | ₩52,984 | ₩52,006 | ₩52,716 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,395 | ₩52,917 | ₩52,207 | ₩52,542 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩53,038 | ₩53,105 | ₩51,886 | ₩52,127 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩53,078 | ₩53,268 | ₩52,703 | ₩53,118 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,869 | ₩53,900 | ₩53,432 | ₩53,534 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩54,070 | ₩54,231 | ₩53,949 | ₩54,003 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,494 | ₩53,802 | ₩53,440 | ₩53,681 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,520 | ₩53,721 | ₩53,118 | ₩53,279 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩53,105 | ₩53,266 | ₩52,904 | ₩53,145 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩53,038 | ₩53,386 | ₩52,931 | ₩53,386 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,252 | ₩53,561 | ₩53,055 | ₩53,226 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩52,194 | ₩53,172 | ₩52,156 | ₩53,105 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,824 | ₩53,051 | ₩52,450 | ₩52,944 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,601 | ₩53,601 | ₩52,931 | ₩53,252 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩54,177 | ₩54,271 | ₩53,922 | ₩54,271 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩54,016 | ₩54,271 | ₩53,453 | ₩54,231 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,450 | ₩55,450 | ₩55,102 | ₩55,249 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,638 | ₩55,879 | ₩55,490 | ₩55,718 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,477 | ₩55,678 | ₩55,316 | ₩55,571 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,517 | ₩55,571 | ₩55,276 | ₩55,571 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,276 | ₩55,370 | ₩55,096 | ₩55,303 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,941 | ₩55,199 | ₩54,855 | ₩55,061 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,713 | ₩54,941 | ₩54,622 | ₩54,901 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,592 | ₩54,673 | ₩54,365 | ₩54,673 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,365 | ₩54,552 | ₩54,338 | ₩54,525 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,365 | ₩54,539 | ₩53,896 | ₩54,324 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩54,070 | ₩54,251 | ₩53,683 | ₩54,244 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,599 | ₩54,599 | ₩54,003 | ₩54,150 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,378 | ₩54,445 | ₩54,016 | ₩54,445 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,936 | ₩53,936 | ₩53,654 | ₩53,869 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,628 | ₩53,775 | ₩53,440 | ₩53,762 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,346 | ₩53,587 | ₩53,172 | ₩53,574 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,958 | ₩53,011 | ₩52,482 | ₩52,877 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩53,051 | ₩53,346 | ₩53,025 | ₩53,226 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,939 | ₩52,355 | ₩51,859 | ₩52,355 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,618 | ₩51,886 | ₩51,618 | ₩51,886 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,417 | ₩51,544 | ₩51,075 | ₩51,484 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,484 | ₩51,701 | ₩51,242 | ₩51,524 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,653 | ₩51,039 | ₩50,653 | ₩50,988 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,921 | ₩51,108 | ₩50,881 | ₩51,008 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,680 | ₩50,881 | ₩50,613 | ₩50,680 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,539 | ₩50,685 | ₩50,385 | ₩50,639 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩51,015 | ₩51,015 | ₩50,659 | ₩50,747 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,278 | ₩50,779 | ₩50,237 | ₩50,747 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,532 | ₩50,532 | ₩50,144 | ₩50,237 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,921 | ₩50,948 | ₩50,787 | ₩50,921 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,881 | ₩50,941 | ₩50,773 | ₩50,814 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,479 | ₩50,934 | ₩50,479 | ₩50,934 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,358 | ₩50,358 | ₩50,157 | ₩50,318 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩50,144 | ₩50,311 | ₩50,130 | ₩50,304 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,983 | ₩50,184 | ₩49,969 | ₩50,184 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,688 | ₩49,876 | ₩49,447 | ₩49,849 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,835 | ₩49,855 | ₩49,487 | ₩49,594 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,876 | ₩50,144 | ₩49,835 | ₩49,889 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,862 | ₩49,862 | ₩49,433 | ₩49,849 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,809 | ₩49,943 | ₩49,648 | ₩49,943 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,447 | ₩49,608 | ₩49,314 | ₩49,340 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,487 | ₩49,617 | ₩49,447 | ₩49,554 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,286 | ₩49,362 | ₩49,179 | ₩49,299 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,299 | ₩49,299 | ₩49,192 | ₩49,299 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,313 | ₩49,313 | ₩49,175 | ₩49,219 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,433 | ₩49,433 | ₩49,112 | ₩49,192 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩49,152 | ₩49,152 | ₩48,885 | ₩49,031 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩49,018 | ₩49,192 | ₩48,951 | ₩49,098 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,723 | ₩48,938 | ₩48,656 | ₩48,737 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,763 | ₩48,804 | ₩48,574 | ₩48,636 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,991 | ₩48,991 | ₩48,469 | ₩48,562 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,951 | ₩49,058 | ₩48,871 | ₩49,058 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,844 | ₩48,968 | ₩48,631 | ₩48,830 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,723 | ₩48,897 | ₩48,696 | ₩48,871 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,670 | ₩48,750 | ₩48,402 | ₩48,750 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,616 | ₩48,670 | ₩48,415 | ₩48,495 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,509 | ₩48,522 | ₩48,308 | ₩48,428 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,696 | ₩48,696 | ₩48,402 | ₩48,428 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,710 | ₩48,710 | ₩48,428 | ₩48,562 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,567 | ₩49,567 | ₩49,380 | ₩49,527 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,554 | ₩49,555 | ₩49,334 | ₩49,460 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,514 | ₩49,527 | ₩49,286 | ₩49,326 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,226 | ₩49,526 | ₩49,226 | ₩49,514 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,340 | ₩49,554 | ₩49,273 | ₩49,474 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,938 | ₩49,259 | ₩48,750 | ₩49,259 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,964 | ₩48,964 | ₩48,616 | ₩48,737 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,603 | ₩48,964 | ₩48,565 | ₩48,951 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,817 | ₩48,891 | ₩48,160 | ₩48,227 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,696 | ₩48,710 | ₩48,398 | ₩48,596 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,335 | ₩48,710 | ₩48,308 | ₩48,629 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩49,125 | ₩49,179 | ₩48,683 | ₩48,871 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩49,031 | ₩49,125 | ₩48,643 | ₩49,112 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,407 | ₩49,407 | ₩48,938 | ₩49,031 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩49,098 | ₩49,366 | ₩49,085 | ₩49,326 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,844 | ₩49,031 | ₩48,720 | ₩49,031 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,348 | ₩48,616 | ₩48,284 | ₩48,603 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,812 | ₩48,214 | ₩47,678 | ₩48,214 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩48,040 | ₩48,080 | ₩47,665 | ₩47,919 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,611 | ₩47,935 | ₩47,557 | ₩47,839 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,249 | ₩47,504 | ₩47,236 | ₩47,397 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,517 | ₩47,531 | ₩47,392 | ₩47,490 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,705 | ₩47,705 | ₩47,356 | ₩47,504 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,370 | ₩47,772 | ₩47,370 | ₩47,598 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,611 | ₩47,745 | ₩47,410 | ₩47,544 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,785 | ₩47,785 | ₩47,551 | ₩47,598 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,892 | ₩47,892 | ₩47,732 | ₩47,799 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,651 | ₩47,651 | ₩47,490 | ₩47,544 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,504 | ₩47,638 | ₩47,504 | ₩47,551 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,276 | ₩47,382 | ₩47,086 | ₩47,289 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,289 | ₩47,289 | ₩47,066 | ₩47,149 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,222 | ₩47,312 | ₩47,153 | ₩47,196 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,834 | ₩47,236 | ₩46,834 | ₩47,169 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,196 | ₩47,283 | ₩46,901 | ₩47,075 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩47,129 | ₩47,169 | ₩46,814 | ₩46,995 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,793 | ₩47,126 | ₩46,740 | ₩47,048 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,807 | ₩46,968 | ₩46,700 | ₩46,941 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,196 | ₩47,209 | ₩46,445 | ₩46,539 | -1.39% | 39.7만 |
|---|