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 | ₩55,698 | ₩55,791 | ₩55,584 | ₩55,791 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,444 | ₩55,591 | ₩55,207 | ₩55,578 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,551 | ₩55,631 | ₩55,289 | ₩55,471 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,671 | ₩55,831 | ₩55,658 | ₩55,698 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,524 | ₩55,738 | ₩55,271 | ₩55,685 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,391 | ₩55,571 | ₩55,217 | ₩55,564 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,551 | ₩55,551 | ₩55,084 | ₩55,311 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,085 | ₩56,085 | ₩55,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,671 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,072 | ₩56,165 | ₩55,685 | ₩55,858 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,325 | ₩56,539 | ₩56,258 | ₩56,419 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,525 | ₩56,539 | ₩56,205 | ₩56,539 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,405 | ₩56,499 | ₩56,232 | ₩56,392 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,572 | ₩56,592 | ₩56,118 | ₩56,245 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,899 | ₩56,899 | ₩56,565 | ₩56,739 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,619 | ₩56,832 | ₩56,525 | ₩56,712 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,739 | ₩56,739 | ₩56,285 | ₩56,405 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,886 | ₩57,219 | ₩56,779 | ₩57,179 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,846 | ₩56,846 | ₩56,345 | ₩56,605 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,552 | ₩56,659 | ₩56,399 | ₩56,632 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,779 | ₩56,819 | ₩56,592 | ₩56,619 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,659 | ₩56,659 | ₩56,332 | ₩56,459 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,325 | ₩56,372 | ₩55,965 | ₩56,138 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,712 | ₩56,712 | ₩56,245 | ₩56,325 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,979 | ₩57,099 | ₩56,619 | ₩56,659 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩56,993 | ₩57,166 | ₩56,851 | ₩57,113 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,326 | ₩57,326 | ₩57,026 | ₩57,179 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,406 | ₩57,473 | ₩57,273 | ₩57,473 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,326 | ₩57,573 | ₩57,326 | ₩57,420 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,433 | ₩57,582 | ₩57,086 | ₩57,246 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,366 | ₩57,380 | ₩57,066 | ₩57,206 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,246 | ₩57,380 | ₩56,792 | ₩56,993 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,593 | ₩57,860 | ₩57,480 | ₩57,500 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,607 | ₩57,707 | ₩57,393 | ₩57,687 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,380 | ₩57,506 | ₩57,293 | ₩57,500 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,246 | ₩57,420 | ₩57,102 | ₩57,366 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,033 | ₩57,179 | ₩56,926 | ₩57,046 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,253 | ₩57,326 | ₩56,926 | ₩57,006 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,153 | ₩57,364 | ₩57,073 | ₩57,113 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,179 | ₩57,246 | ₩56,966 | ₩57,126 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,326 | ₩57,380 | ₩57,126 | ₩57,206 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,246 | ₩57,353 | ₩57,139 | ₩57,340 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,313 | ₩57,370 | ₩57,153 | ₩57,286 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,380 | ₩57,506 | ₩57,193 | ₩57,273 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,273 | ₩57,326 | ₩56,939 | ₩57,326 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,540 | ₩57,572 | ₩57,139 | ₩57,300 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,259 | ₩57,320 | ₩57,033 | ₩57,153 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,380 | ₩57,380 | ₩56,739 | ₩56,819 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,033 | ₩57,086 | ₩56,739 | ₩56,966 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,219 | ₩57,219 | ₩56,766 | ₩56,912 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,393 | ₩57,406 | ₩56,748 | ₩57,019 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,513 | ₩57,513 | ₩57,086 | ₩57,420 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,353 | ₩57,566 | ₩57,099 | ₩57,166 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,086 | ₩57,193 | ₩56,883 | ₩57,126 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,712 | ₩56,926 | ₩56,597 | ₩56,779 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,605 | ₩56,726 | ₩56,525 | ₩56,659 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,298 | ₩56,719 | ₩56,152 | ₩56,312 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,712 | ₩56,792 | ₩56,499 | ₩56,592 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,698 | ₩56,138 | ₩55,678 | ₩56,138 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,885 | ₩55,885 | ₩55,504 | ₩55,551 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,698 | ₩55,938 | ₩55,444 | ₩55,831 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,524 | ₩55,725 | ₩55,324 | ₩55,658 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,604 | ₩55,751 | ₩55,458 | ₩55,644 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,511 | ₩55,818 | ₩55,471 | ₩55,538 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,164 | ₩55,591 | ₩55,164 | ₩55,418 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,031 | ₩55,189 | ₩54,917 | ₩55,177 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,910 | ₩54,924 | ₩54,750 | ₩54,870 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,884 | ₩54,937 | ₩54,603 | ₩54,937 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩54,990 | ₩55,301 | ₩54,990 | ₩55,111 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,870 | ₩54,884 | ₩54,657 | ₩54,830 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,016 | ₩54,790 | ₩54,016 | ₩54,790 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩53,989 | ₩53,989 | ₩53,722 | ₩53,923 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,083 | ₩54,256 | ₩54,070 | ₩54,170 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,390 | ₩54,390 | ₩54,136 | ₩54,336 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,283 | ₩54,343 | ₩54,003 | ₩54,230 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,909 | ₩54,363 | ₩53,903 | ₩54,256 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,256 | ₩54,283 | ₩53,856 | ₩54,070 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,176 | ₩54,283 | ₩53,856 | ₩54,190 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,176 | ₩54,310 | ₩54,003 | ₩54,270 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,376 | ₩54,376 | ₩53,969 | ₩54,123 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,550 | ₩54,683 | ₩54,116 | ₩54,310 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,683 | ₩54,750 | ₩54,417 | ₩54,523 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,804 | ₩54,870 | ₩54,417 | ₩54,497 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,643 | ₩54,870 | ₩54,563 | ₩54,844 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,390 | ₩54,643 | ₩54,032 | ₩54,577 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,776 | ₩53,923 | ₩53,645 | ₩53,682 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,936 | ₩54,120 | ₩53,469 | ₩53,749 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,682 | ₩53,963 | ₩53,522 | ₩53,722 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,963 | ₩53,989 | ₩53,402 | ₩53,522 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩53,989 | ₩54,056 | ₩53,803 | ₩54,029 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,804 | ₩54,856 | ₩54,617 | ₩54,683 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,403 | ₩54,777 | ₩54,390 | ₩54,777 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,256 | ₩54,457 | ₩53,867 | ₩54,376 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩54,990 | ₩54,990 | ₩54,590 | ₩54,643 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,044 | ₩55,071 | ₩54,844 | ₩54,870 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,337 | ₩55,404 | ₩55,157 | ₩55,271 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,604 | ₩55,711 | ₩55,244 | ₩55,378 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,498 | ₩55,578 | ₩55,284 | ₩55,391 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,431 | ₩55,630 | ₩55,084 | ₩55,551 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,137 | ₩55,518 | ₩55,097 | ₩55,431 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,164 | ₩55,297 | ₩55,004 | ₩55,151 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,977 | ₩55,164 | ₩54,777 | ₩55,164 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,884 | ₩54,884 | ₩54,637 | ₩54,777 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩54,990 | ₩55,256 | ₩54,990 | ₩55,231 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,683 | ₩54,977 | ₩54,550 | ₩54,977 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,457 | ₩54,690 | ₩54,243 | ₩54,683 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,230 | ₩54,417 | ₩54,230 | ₩54,390 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,190 | ₩54,203 | ₩53,949 | ₩54,136 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,777 | ₩54,777 | ₩53,883 | ₩53,989 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,857 | ₩54,964 | ₩54,777 | ₩54,924 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,203 | ₩54,483 | ₩53,789 | ₩54,457 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,310 | ₩54,310 | ₩53,763 | ₩53,883 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,697 | ₩54,724 | ₩54,403 | ₩54,523 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,417 | ₩54,710 | ₩54,150 | ₩54,683 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,163 | ₩54,163 | ₩53,702 | ₩53,883 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,949 | ₩54,310 | ₩53,949 | ₩54,270 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,176 | ₩54,203 | ₩53,829 | ₩53,896 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,283 | ₩54,283 | ₩53,949 | ₩54,203 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,976 | ₩54,390 | ₩53,803 | ₩54,176 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,096 | ₩54,096 | ₩53,829 | ₩54,016 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,483 | ₩54,483 | ₩53,803 | ₩53,896 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,523 | ₩54,523 | ₩54,296 | ₩54,443 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,617 | ₩54,617 | ₩54,283 | ₩54,577 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,657 | ₩54,764 | ₩54,379 | ₩54,510 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,897 | ₩54,897 | ₩54,503 | ₩54,550 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,897 | ₩54,976 | ₩54,737 | ₩54,950 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,857 | ₩55,123 | ₩54,603 | ₩55,111 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,910 | ₩55,137 | ₩54,857 | ₩54,964 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,897 | ₩55,097 | ₩54,657 | ₩55,017 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,057 | ₩55,124 | ₩54,724 | ₩55,111 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,497 | ₩54,643 | ₩54,083 | ₩54,590 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,457 | ₩54,697 | ₩54,350 | ₩54,670 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,029 | ₩54,506 | ₩53,896 | ₩54,483 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,483 | ₩54,483 | ₩53,936 | ₩54,323 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,856 | ₩54,110 | ₩53,482 | ₩54,110 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,509 | ₩53,815 | ₩53,015 | ₩53,362 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,628 | ₩53,175 | ₩52,628 | ₩52,828 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,015 | ₩53,229 | ₩52,735 | ₩52,748 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,095 | ₩53,269 | ₩52,915 | ₩53,215 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,800 | ₩52,775 | ₩51,800 | ₩52,508 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,188 | ₩52,708 | ₩52,001 | ₩52,334 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,828 | ₩52,895 | ₩51,680 | ₩51,921 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,868 | ₩53,058 | ₩52,495 | ₩52,908 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,656 | ₩53,686 | ₩53,221 | ₩53,322 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,856 | ₩54,016 | ₩53,736 | ₩53,789 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,282 | ₩53,589 | ₩53,229 | ₩53,469 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,309 | ₩53,509 | ₩52,908 | ₩53,068 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,895 | ₩53,055 | ₩52,695 | ₩52,935 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,828 | ₩53,175 | ₩52,721 | ₩53,175 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,042 | ₩53,349 | ₩52,846 | ₩53,015 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,987 | ₩52,962 | ₩51,950 | ₩52,895 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,615 | ₩52,842 | ₩52,242 | ₩52,735 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,389 | ₩53,389 | ₩52,721 | ₩53,042 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,963 | ₩54,056 | ₩53,709 | ₩54,056 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,803 | ₩54,056 | ₩53,242 | ₩54,016 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,231 | ₩55,231 | ₩54,884 | ₩55,031 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,418 | ₩55,658 | ₩55,271 | ₩55,498 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,257 | ₩55,458 | ₩55,097 | ₩55,351 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,297 | ₩55,351 | ₩55,057 | ₩55,351 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,057 | ₩55,151 | ₩54,878 | ₩55,084 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,724 | ₩54,981 | ₩54,638 | ₩54,844 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,497 | ₩54,724 | ₩54,406 | ₩54,683 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,376 | ₩54,457 | ₩54,150 | ₩54,457 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,150 | ₩54,336 | ₩54,123 | ₩54,310 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,150 | ₩54,323 | ₩53,682 | ₩54,110 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,856 | ₩54,036 | ₩53,470 | ₩54,029 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,383 | ₩54,383 | ₩53,789 | ₩53,936 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,163 | ₩54,230 | ₩53,803 | ₩54,230 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,722 | ₩53,722 | ₩53,442 | ₩53,656 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,415 | ₩53,562 | ₩53,229 | ₩53,549 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,135 | ₩53,375 | ₩52,962 | ₩53,362 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,748 | ₩52,802 | ₩52,274 | ₩52,668 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,842 | ₩53,135 | ₩52,815 | ₩53,015 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,734 | ₩52,148 | ₩51,654 | ₩52,148 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,413 | ₩51,680 | ₩51,413 | ₩51,680 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,213 | ₩51,340 | ₩50,873 | ₩51,280 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,280 | ₩51,496 | ₩51,040 | ₩51,320 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,452 | ₩50,837 | ₩50,452 | ₩50,786 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,719 | ₩50,906 | ₩50,679 | ₩50,806 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,479 | ₩50,679 | ₩50,412 | ₩50,479 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,339 | ₩50,484 | ₩50,185 | ₩50,439 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,813 | ₩50,813 | ₩50,459 | ₩50,546 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,079 | ₩50,578 | ₩50,039 | ₩50,546 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,332 | ₩50,332 | ₩49,945 | ₩50,039 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,719 | ₩50,746 | ₩50,586 | ₩50,719 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,679 | ₩50,739 | ₩50,573 | ₩50,613 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,279 | ₩50,733 | ₩50,279 | ₩50,733 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,159 | ₩50,159 | ₩49,959 | ₩50,119 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,945 | ₩50,112 | ₩49,932 | ₩50,105 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,785 | ₩49,985 | ₩49,772 | ₩49,985 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,491 | ₩49,678 | ₩49,251 | ₩49,652 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,638 | ₩49,658 | ₩49,291 | ₩49,398 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,678 | ₩49,945 | ₩49,638 | ₩49,692 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,665 | ₩49,665 | ₩49,238 | ₩49,652 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,612 | ₩49,745 | ₩49,451 | ₩49,745 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,251 | ₩49,411 | ₩49,119 | ₩49,144 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,291 | ₩49,421 | ₩49,251 | ₩49,358 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,091 | ₩49,167 | ₩48,984 | ₩49,104 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,104 | ₩49,104 | ₩48,998 | ₩49,104 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,118 | ₩49,118 | ₩48,980 | ₩49,024 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,238 | ₩49,238 | ₩48,917 | ₩48,998 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,958 | ₩48,958 | ₩48,692 | ₩48,837 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,824 | ₩48,998 | ₩48,757 | ₩48,904 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,530 | ₩48,744 | ₩48,464 | ₩48,544 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,570 | ₩48,610 | ₩48,382 | ₩48,444 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,797 | ₩48,797 | ₩48,277 | ₩48,370 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,757 | ₩48,864 | ₩48,677 | ₩48,864 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,651 | ₩48,775 | ₩48,438 | ₩48,637 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,530 | ₩48,704 | ₩48,504 | ₩48,677 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,477 | ₩48,557 | ₩48,210 | ₩48,557 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,424 | ₩48,477 | ₩48,223 | ₩48,304 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,317 | ₩48,330 | ₩48,117 | ₩48,237 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,504 | ₩48,504 | ₩48,210 | ₩48,237 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,517 | ₩48,517 | ₩48,237 | ₩48,370 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,371 | ₩49,371 | ₩49,184 | ₩49,331 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,358 | ₩49,359 | ₩49,139 | ₩49,265 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,318 | ₩49,331 | ₩49,091 | ₩49,131 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,031 | ₩49,330 | ₩49,031 | ₩49,318 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,144 | ₩49,358 | ₩49,078 | ₩49,278 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,744 | ₩49,064 | ₩48,557 | ₩49,064 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,771 | ₩48,771 | ₩48,424 | ₩48,544 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,410 | ₩48,771 | ₩48,373 | ₩48,757 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,624 | ₩48,697 | ₩47,970 | ₩48,037 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,504 | ₩48,517 | ₩48,206 | ₩48,404 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,143 | ₩48,517 | ₩48,117 | ₩48,437 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,931 | ₩48,984 | ₩48,490 | ₩48,677 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,837 | ₩48,931 | ₩48,450 | ₩48,917 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,211 | ₩49,211 | ₩48,744 | ₩48,837 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,904 | ₩49,171 | ₩48,891 | ₩49,131 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,651 | ₩48,837 | ₩48,528 | ₩48,837 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,157 | ₩48,424 | ₩48,093 | ₩48,410 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,623 | ₩48,023 | ₩47,489 | ₩48,023 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,850 | ₩47,890 | ₩47,476 | ₩47,730 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,423 | ₩47,746 | ₩47,369 | ₩47,650 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,062 | ₩47,316 | ₩47,049 | ₩47,209 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,329 | ₩47,343 | ₩47,205 | ₩47,302 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,516 | ₩47,516 | ₩47,169 | ₩47,316 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,182 | ₩47,583 | ₩47,182 | ₩47,409 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,423 | ₩47,556 | ₩47,222 | ₩47,356 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,596 | ₩47,596 | ₩47,363 | ₩47,409 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,703 | ₩47,703 | ₩47,543 | ₩47,609 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,463 | ₩47,463 | ₩47,302 | ₩47,356 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,316 | ₩47,449 | ₩47,316 | ₩47,363 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,089 | ₩47,194 | ₩46,899 | ₩47,102 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,102 | ₩47,102 | ₩46,879 | ₩46,962 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,036 | ₩47,125 | ₩46,966 | ₩47,009 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,648 | ₩47,049 | ₩46,648 | ₩46,982 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,009 | ₩47,096 | ₩46,715 | ₩46,889 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,942 | ₩46,982 | ₩46,628 | ₩46,809 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,608 | ₩46,939 | ₩46,555 | ₩46,862 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,622 | ₩46,782 | ₩46,515 | ₩46,755 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,009 | ₩47,022 | ₩46,261 | ₩46,355 | -1.39% | 39.7만 |
|---|