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 | ₩55,717 | ₩55,811 | ₩55,604 | ₩55,811 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,463 | ₩55,610 | ₩55,226 | ₩55,597 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,570 | ₩55,650 | ₩55,308 | ₩55,490 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,690 | ₩55,851 | ₩55,677 | ₩55,717 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,543 | ₩55,757 | ₩55,290 | ₩55,704 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,410 | ₩55,590 | ₩55,236 | ₩55,584 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,570 | ₩55,570 | ₩55,103 | ₩55,330 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,104 | ₩56,104 | ₩55,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,690 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,091 | ₩56,184 | ₩55,704 | ₩55,877 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,345 | ₩56,558 | ₩56,278 | ₩56,438 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,545 | ₩56,558 | ₩56,224 | ₩56,558 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,425 | ₩56,518 | ₩56,251 | ₩56,411 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,592 | ₩56,612 | ₩56,138 | ₩56,264 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,919 | ₩56,919 | ₩56,585 | ₩56,758 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,638 | ₩56,852 | ₩56,545 | ₩56,732 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,758 | ₩56,758 | ₩56,305 | ₩56,425 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,905 | ₩57,239 | ₩56,799 | ₩57,199 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,865 | ₩56,865 | ₩56,365 | ₩56,625 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,572 | ₩56,678 | ₩56,418 | ₩56,652 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,799 | ₩56,839 | ₩56,612 | ₩56,638 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,678 | ₩56,678 | ₩56,351 | ₩56,478 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,345 | ₩56,391 | ₩55,984 | ₩56,158 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,732 | ₩56,732 | ₩56,264 | ₩56,345 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,999 | ₩57,119 | ₩56,638 | ₩56,678 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩57,012 | ₩57,186 | ₩56,871 | ₩57,132 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,346 | ₩57,346 | ₩57,046 | ₩57,199 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,426 | ₩57,493 | ₩57,293 | ₩57,493 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,346 | ₩57,593 | ₩57,346 | ₩57,439 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,453 | ₩57,602 | ₩57,106 | ₩57,266 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,386 | ₩57,399 | ₩57,086 | ₩57,226 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,266 | ₩57,399 | ₩56,812 | ₩57,012 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,613 | ₩57,880 | ₩57,500 | ₩57,520 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,626 | ₩57,727 | ₩57,413 | ₩57,706 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,399 | ₩57,526 | ₩57,313 | ₩57,520 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,266 | ₩57,439 | ₩57,122 | ₩57,386 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,052 | ₩57,199 | ₩56,945 | ₩57,066 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,273 | ₩57,346 | ₩56,945 | ₩57,026 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,172 | ₩57,383 | ₩57,092 | ₩57,132 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,199 | ₩57,266 | ₩56,985 | ₩57,146 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,346 | ₩57,399 | ₩57,146 | ₩57,226 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,266 | ₩57,373 | ₩57,159 | ₩57,359 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,333 | ₩57,390 | ₩57,172 | ₩57,306 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,399 | ₩57,526 | ₩57,212 | ₩57,293 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,293 | ₩57,346 | ₩56,959 | ₩57,346 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,560 | ₩57,592 | ₩57,159 | ₩57,319 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,279 | ₩57,339 | ₩57,052 | ₩57,172 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,399 | ₩57,399 | ₩56,758 | ₩56,839 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,052 | ₩57,106 | ₩56,758 | ₩56,985 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,239 | ₩57,239 | ₩56,785 | ₩56,932 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,413 | ₩57,426 | ₩56,768 | ₩57,039 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,533 | ₩57,533 | ₩57,106 | ₩57,439 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,373 | ₩57,586 | ₩57,119 | ₩57,186 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,106 | ₩57,212 | ₩56,903 | ₩57,146 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,732 | ₩56,945 | ₩56,617 | ₩56,799 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,625 | ₩56,745 | ₩56,545 | ₩56,678 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,318 | ₩56,738 | ₩56,171 | ₩56,331 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,732 | ₩56,812 | ₩56,518 | ₩56,612 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,717 | ₩56,158 | ₩55,697 | ₩56,158 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,904 | ₩55,904 | ₩55,523 | ₩55,570 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,717 | ₩55,957 | ₩55,463 | ₩55,851 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,543 | ₩55,744 | ₩55,343 | ₩55,677 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,624 | ₩55,770 | ₩55,477 | ₩55,664 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,530 | ₩55,837 | ₩55,490 | ₩55,557 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,183 | ₩55,610 | ₩55,183 | ₩55,437 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,049 | ₩55,208 | ₩54,936 | ₩55,196 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,929 | ₩54,943 | ₩54,769 | ₩54,889 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,903 | ₩54,956 | ₩54,622 | ₩54,956 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩55,009 | ₩55,321 | ₩55,009 | ₩55,130 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,889 | ₩54,903 | ₩54,676 | ₩54,849 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,035 | ₩54,809 | ₩54,035 | ₩54,809 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩54,008 | ₩54,008 | ₩53,741 | ₩53,941 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,101 | ₩54,275 | ₩54,088 | ₩54,188 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,409 | ₩54,409 | ₩54,155 | ₩54,355 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,302 | ₩54,362 | ₩54,021 | ₩54,248 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,928 | ₩54,382 | ₩53,921 | ₩54,275 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,275 | ₩54,302 | ₩53,875 | ₩54,088 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,195 | ₩54,302 | ₩53,875 | ₩54,208 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,195 | ₩54,328 | ₩54,021 | ₩54,288 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,395 | ₩54,395 | ₩53,988 | ₩54,142 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,569 | ₩54,702 | ₩54,135 | ₩54,328 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,702 | ₩54,769 | ₩54,435 | ₩54,542 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,822 | ₩54,889 | ₩54,435 | ₩54,515 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,662 | ₩54,889 | ₩54,582 | ₩54,863 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,409 | ₩54,662 | ₩54,051 | ₩54,596 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,794 | ₩53,941 | ₩53,664 | ₩53,701 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,955 | ₩54,139 | ₩53,487 | ₩53,768 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,701 | ₩53,981 | ₩53,541 | ₩53,741 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,981 | ₩54,008 | ₩53,421 | ₩53,541 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩54,008 | ₩54,075 | ₩53,821 | ₩54,048 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,822 | ₩54,875 | ₩54,636 | ₩54,702 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,422 | ₩54,796 | ₩54,409 | ₩54,796 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,275 | ₩54,475 | ₩53,885 | ₩54,395 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩55,009 | ₩55,009 | ₩54,609 | ₩54,662 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,063 | ₩55,090 | ₩54,863 | ₩54,889 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,357 | ₩55,423 | ₩55,176 | ₩55,290 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,624 | ₩55,730 | ₩55,263 | ₩55,397 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,517 | ₩55,597 | ₩55,303 | ₩55,410 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,450 | ₩55,649 | ₩55,103 | ₩55,570 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,156 | ₩55,537 | ₩55,116 | ₩55,450 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,183 | ₩55,317 | ₩55,023 | ₩55,170 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,996 | ₩55,183 | ₩54,796 | ₩55,183 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,903 | ₩54,903 | ₩54,656 | ₩54,796 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩55,009 | ₩55,275 | ₩55,009 | ₩55,250 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,702 | ₩54,996 | ₩54,569 | ₩54,996 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,475 | ₩54,709 | ₩54,262 | ₩54,702 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,248 | ₩54,435 | ₩54,248 | ₩54,409 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,208 | ₩54,222 | ₩53,968 | ₩54,155 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,796 | ₩54,796 | ₩53,901 | ₩54,008 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,876 | ₩54,983 | ₩54,796 | ₩54,943 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,222 | ₩54,502 | ₩53,808 | ₩54,475 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,328 | ₩54,328 | ₩53,781 | ₩53,901 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,716 | ₩54,742 | ₩54,422 | ₩54,542 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,435 | ₩54,729 | ₩54,168 | ₩54,702 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,182 | ₩54,182 | ₩53,721 | ₩53,901 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,968 | ₩54,328 | ₩53,968 | ₩54,288 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,195 | ₩54,222 | ₩53,848 | ₩53,915 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,302 | ₩54,302 | ₩53,968 | ₩54,222 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,995 | ₩54,409 | ₩53,821 | ₩54,195 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,115 | ₩54,115 | ₩53,848 | ₩54,035 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,502 | ₩54,502 | ₩53,821 | ₩53,915 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,542 | ₩54,542 | ₩54,315 | ₩54,462 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,636 | ₩54,636 | ₩54,302 | ₩54,596 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,676 | ₩54,782 | ₩54,398 | ₩54,529 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,916 | ₩54,916 | ₩54,522 | ₩54,569 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,916 | ₩54,995 | ₩54,756 | ₩54,969 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,876 | ₩55,142 | ₩54,622 | ₩55,130 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,929 | ₩55,156 | ₩54,876 | ₩54,983 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,916 | ₩55,116 | ₩54,676 | ₩55,036 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,076 | ₩55,143 | ₩54,742 | ₩55,130 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,515 | ₩54,662 | ₩54,101 | ₩54,609 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,475 | ₩54,716 | ₩54,369 | ₩54,689 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,048 | ₩54,525 | ₩53,915 | ₩54,502 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,502 | ₩54,502 | ₩53,955 | ₩54,342 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,875 | ₩54,128 | ₩53,501 | ₩54,128 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,527 | ₩53,833 | ₩53,033 | ₩53,380 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,646 | ₩53,194 | ₩52,646 | ₩52,846 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,033 | ₩53,247 | ₩52,753 | ₩52,766 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,113 | ₩53,287 | ₩52,933 | ₩53,234 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,818 | ₩52,793 | ₩51,818 | ₩52,526 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,206 | ₩52,726 | ₩52,019 | ₩52,352 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,846 | ₩52,913 | ₩51,698 | ₩51,939 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,886 | ₩53,076 | ₩52,513 | ₩52,927 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,674 | ₩53,705 | ₩53,239 | ₩53,340 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,875 | ₩54,035 | ₩53,754 | ₩53,808 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,300 | ₩53,607 | ₩53,247 | ₩53,487 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,327 | ₩53,527 | ₩52,927 | ₩53,087 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,913 | ₩53,073 | ₩52,713 | ₩52,953 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,846 | ₩53,194 | ₩52,740 | ₩53,194 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,060 | ₩53,367 | ₩52,864 | ₩53,033 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩52,005 | ₩52,980 | ₩51,968 | ₩52,913 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,633 | ₩52,860 | ₩52,260 | ₩52,753 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,407 | ₩53,407 | ₩52,740 | ₩53,060 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,981 | ₩54,075 | ₩53,728 | ₩54,075 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,821 | ₩54,075 | ₩53,260 | ₩54,035 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,250 | ₩55,250 | ₩54,903 | ₩55,049 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,437 | ₩55,677 | ₩55,290 | ₩55,517 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,276 | ₩55,477 | ₩55,116 | ₩55,370 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,317 | ₩55,370 | ₩55,076 | ₩55,370 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,076 | ₩55,170 | ₩54,897 | ₩55,103 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,742 | ₩55,000 | ₩54,657 | ₩54,863 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,515 | ₩54,742 | ₩54,425 | ₩54,702 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,395 | ₩54,475 | ₩54,168 | ₩54,475 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,168 | ₩54,355 | ₩54,142 | ₩54,328 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,168 | ₩54,342 | ₩53,701 | ₩54,128 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,875 | ₩54,055 | ₩53,489 | ₩54,048 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,402 | ₩54,402 | ₩53,808 | ₩53,955 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,182 | ₩54,248 | ₩53,821 | ₩54,248 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,741 | ₩53,741 | ₩53,461 | ₩53,674 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,434 | ₩53,581 | ₩53,247 | ₩53,567 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,154 | ₩53,394 | ₩52,980 | ₩53,380 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,766 | ₩52,820 | ₩52,292 | ₩52,686 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,860 | ₩53,154 | ₩52,833 | ₩53,033 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,752 | ₩52,165 | ₩51,671 | ₩52,165 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,431 | ₩51,698 | ₩51,431 | ₩51,698 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,231 | ₩51,358 | ₩50,890 | ₩51,298 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,298 | ₩51,514 | ₩51,057 | ₩51,338 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,470 | ₩50,854 | ₩50,470 | ₩50,804 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,737 | ₩50,924 | ₩50,697 | ₩50,824 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,497 | ₩50,697 | ₩50,430 | ₩50,497 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,356 | ₩50,502 | ₩50,203 | ₩50,456 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,830 | ₩50,830 | ₩50,476 | ₩50,563 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,096 | ₩50,595 | ₩50,056 | ₩50,563 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,350 | ₩50,350 | ₩49,962 | ₩50,056 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,737 | ₩50,764 | ₩50,603 | ₩50,737 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,697 | ₩50,757 | ₩50,590 | ₩50,630 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,296 | ₩50,750 | ₩50,296 | ₩50,750 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,176 | ₩50,176 | ₩49,976 | ₩50,136 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,962 | ₩50,129 | ₩49,949 | ₩50,123 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,802 | ₩50,002 | ₩49,789 | ₩50,002 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,508 | ₩49,695 | ₩49,268 | ₩49,669 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,655 | ₩49,675 | ₩49,308 | ₩49,415 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,695 | ₩49,962 | ₩49,655 | ₩49,709 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,682 | ₩49,682 | ₩49,255 | ₩49,669 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,629 | ₩49,762 | ₩49,468 | ₩49,762 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,268 | ₩49,428 | ₩49,136 | ₩49,161 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,308 | ₩49,438 | ₩49,268 | ₩49,375 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,108 | ₩49,184 | ₩49,001 | ₩49,121 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,121 | ₩49,121 | ₩49,014 | ₩49,121 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,135 | ₩49,135 | ₩48,997 | ₩49,041 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,255 | ₩49,255 | ₩48,934 | ₩49,014 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,974 | ₩48,974 | ₩48,709 | ₩48,854 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,841 | ₩49,014 | ₩48,774 | ₩48,921 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,547 | ₩48,761 | ₩48,480 | ₩48,560 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,587 | ₩48,627 | ₩48,399 | ₩48,460 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,814 | ₩48,814 | ₩48,293 | ₩48,387 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,774 | ₩48,881 | ₩48,694 | ₩48,881 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,667 | ₩48,791 | ₩48,455 | ₩48,654 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,547 | ₩48,721 | ₩48,520 | ₩48,694 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,494 | ₩48,574 | ₩48,227 | ₩48,574 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,440 | ₩48,494 | ₩48,240 | ₩48,320 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,334 | ₩48,347 | ₩48,133 | ₩48,253 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,520 | ₩48,520 | ₩48,227 | ₩48,253 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,534 | ₩48,534 | ₩48,253 | ₩48,387 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,388 | ₩49,388 | ₩49,201 | ₩49,348 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,375 | ₩49,376 | ₩49,156 | ₩49,281 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,335 | ₩49,348 | ₩49,108 | ₩49,148 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,048 | ₩49,347 | ₩49,048 | ₩49,335 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,161 | ₩49,375 | ₩49,095 | ₩49,295 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,761 | ₩49,081 | ₩48,574 | ₩49,081 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,787 | ₩48,787 | ₩48,440 | ₩48,560 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,427 | ₩48,787 | ₩48,390 | ₩48,774 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,641 | ₩48,714 | ₩47,986 | ₩48,053 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,520 | ₩48,534 | ₩48,223 | ₩48,420 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,160 | ₩48,534 | ₩48,133 | ₩48,454 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,948 | ₩49,001 | ₩48,507 | ₩48,694 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,854 | ₩48,948 | ₩48,467 | ₩48,934 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,228 | ₩49,228 | ₩48,761 | ₩48,854 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,921 | ₩49,188 | ₩48,908 | ₩49,148 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,667 | ₩48,854 | ₩48,544 | ₩48,854 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,173 | ₩48,440 | ₩48,109 | ₩48,427 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,639 | ₩48,040 | ₩47,506 | ₩48,040 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,866 | ₩47,906 | ₩47,492 | ₩47,746 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,439 | ₩47,762 | ₩47,386 | ₩47,666 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,078 | ₩47,332 | ₩47,065 | ₩47,225 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,345 | ₩47,359 | ₩47,221 | ₩47,319 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,532 | ₩47,532 | ₩47,185 | ₩47,332 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,199 | ₩47,599 | ₩47,199 | ₩47,426 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,439 | ₩47,572 | ₩47,239 | ₩47,372 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,613 | ₩47,613 | ₩47,379 | ₩47,426 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,719 | ₩47,719 | ₩47,559 | ₩47,626 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,479 | ₩47,479 | ₩47,319 | ₩47,372 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,332 | ₩47,466 | ₩47,332 | ₩47,379 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,105 | ₩47,211 | ₩46,916 | ₩47,119 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,119 | ₩47,119 | ₩46,896 | ₩46,978 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,052 | ₩47,141 | ₩46,982 | ₩47,025 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,665 | ₩47,065 | ₩46,665 | ₩46,998 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,025 | ₩47,112 | ₩46,731 | ₩46,905 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,958 | ₩46,998 | ₩46,645 | ₩46,825 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,624 | ₩46,956 | ₩46,571 | ₩46,878 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,638 | ₩46,798 | ₩46,531 | ₩46,771 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,025 | ₩47,038 | ₩46,277 | ₩46,371 | -1.39% | 39.7만 |
|---|