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 | ₩55,700 | ₩55,794 | ₩55,587 | ₩55,794 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,447 | ₩55,594 | ₩55,209 | ₩55,580 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,554 | ₩55,634 | ₩55,292 | ₩55,473 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,674 | ₩55,834 | ₩55,660 | ₩55,700 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,527 | ₩55,740 | ₩55,273 | ₩55,687 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,393 | ₩55,574 | ₩55,220 | ₩55,567 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,554 | ₩55,554 | ₩55,086 | ₩55,313 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,087 | ₩56,087 | ₩55,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,674 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,074 | ₩56,168 | ₩55,687 | ₩55,861 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,328 | ₩56,541 | ₩56,261 | ₩56,421 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,528 | ₩56,541 | ₩56,208 | ₩56,541 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,408 | ₩56,501 | ₩56,234 | ₩56,394 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,575 | ₩56,595 | ₩56,121 | ₩56,248 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,902 | ₩56,902 | ₩56,568 | ₩56,741 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,621 | ₩56,835 | ₩56,528 | ₩56,715 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,741 | ₩56,741 | ₩56,288 | ₩56,408 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,888 | ₩57,222 | ₩56,782 | ₩57,182 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,848 | ₩56,848 | ₩56,348 | ₩56,608 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,555 | ₩56,661 | ₩56,401 | ₩56,635 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,782 | ₩56,822 | ₩56,595 | ₩56,621 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,661 | ₩56,661 | ₩56,334 | ₩56,461 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,328 | ₩56,374 | ₩55,967 | ₩56,141 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,715 | ₩56,715 | ₩56,248 | ₩56,328 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,982 | ₩57,102 | ₩56,621 | ₩56,661 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩56,995 | ₩57,169 | ₩56,854 | ₩57,115 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,329 | ₩57,329 | ₩57,028 | ₩57,182 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,409 | ₩57,476 | ₩57,275 | ₩57,476 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,329 | ₩57,576 | ₩57,329 | ₩57,422 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,436 | ₩57,585 | ₩57,089 | ₩57,249 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,369 | ₩57,382 | ₩57,069 | ₩57,209 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,249 | ₩57,382 | ₩56,795 | ₩56,995 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,596 | ₩57,863 | ₩57,482 | ₩57,502 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,609 | ₩57,709 | ₩57,396 | ₩57,689 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,382 | ₩57,509 | ₩57,295 | ₩57,502 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,249 | ₩57,422 | ₩57,105 | ₩57,369 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,035 | ₩57,182 | ₩56,928 | ₩57,048 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,255 | ₩57,329 | ₩56,928 | ₩57,008 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,155 | ₩57,366 | ₩57,075 | ₩57,115 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,182 | ₩57,249 | ₩56,968 | ₩57,129 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,329 | ₩57,382 | ₩57,129 | ₩57,209 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,249 | ₩57,355 | ₩57,142 | ₩57,342 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,315 | ₩57,373 | ₩57,155 | ₩57,289 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,382 | ₩57,509 | ₩57,195 | ₩57,275 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,275 | ₩57,329 | ₩56,942 | ₩57,329 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,542 | ₩57,574 | ₩57,142 | ₩57,302 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,262 | ₩57,322 | ₩57,035 | ₩57,155 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,382 | ₩57,382 | ₩56,741 | ₩56,822 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,035 | ₩57,089 | ₩56,741 | ₩56,968 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,222 | ₩57,222 | ₩56,768 | ₩56,915 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,396 | ₩57,409 | ₩56,751 | ₩57,022 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,516 | ₩57,516 | ₩57,089 | ₩57,422 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,355 | ₩57,569 | ₩57,102 | ₩57,169 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,089 | ₩57,195 | ₩56,886 | ₩57,129 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,715 | ₩56,928 | ₩56,600 | ₩56,782 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,608 | ₩56,728 | ₩56,528 | ₩56,661 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,301 | ₩56,721 | ₩56,154 | ₩56,314 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,715 | ₩56,795 | ₩56,501 | ₩56,595 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,700 | ₩56,141 | ₩55,680 | ₩56,141 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,887 | ₩55,887 | ₩55,507 | ₩55,554 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,700 | ₩55,941 | ₩55,447 | ₩55,834 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,527 | ₩55,727 | ₩55,327 | ₩55,660 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,607 | ₩55,754 | ₩55,460 | ₩55,647 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,514 | ₩55,820 | ₩55,473 | ₩55,540 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,166 | ₩55,594 | ₩55,166 | ₩55,420 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,033 | ₩55,192 | ₩54,920 | ₩55,180 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,913 | ₩54,926 | ₩54,753 | ₩54,873 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,886 | ₩54,940 | ₩54,606 | ₩54,940 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩54,993 | ₩55,304 | ₩54,993 | ₩55,113 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,873 | ₩54,886 | ₩54,659 | ₩54,833 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,019 | ₩54,793 | ₩54,019 | ₩54,793 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩53,992 | ₩53,992 | ₩53,725 | ₩53,925 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,085 | ₩54,259 | ₩54,072 | ₩54,172 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,392 | ₩54,392 | ₩54,139 | ₩54,339 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,286 | ₩54,346 | ₩54,005 | ₩54,232 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,912 | ₩54,366 | ₩53,905 | ₩54,259 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,259 | ₩54,286 | ₩53,858 | ₩54,072 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,179 | ₩54,286 | ₩53,858 | ₩54,192 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,179 | ₩54,312 | ₩54,005 | ₩54,272 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,379 | ₩54,379 | ₩53,972 | ₩54,125 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,552 | ₩54,686 | ₩54,119 | ₩54,312 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,686 | ₩54,753 | ₩54,419 | ₩54,526 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,806 | ₩54,873 | ₩54,419 | ₩54,499 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,646 | ₩54,873 | ₩54,566 | ₩54,846 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,392 | ₩54,646 | ₩54,035 | ₩54,579 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,778 | ₩53,925 | ₩53,647 | ₩53,685 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,938 | ₩54,123 | ₩53,471 | ₩53,752 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,685 | ₩53,965 | ₩53,525 | ₩53,725 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,965 | ₩53,992 | ₩53,405 | ₩53,525 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩53,992 | ₩54,059 | ₩53,805 | ₩54,032 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,806 | ₩54,858 | ₩54,619 | ₩54,686 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,406 | ₩54,779 | ₩54,392 | ₩54,779 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,259 | ₩54,459 | ₩53,869 | ₩54,379 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩54,993 | ₩54,993 | ₩54,593 | ₩54,646 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,046 | ₩55,073 | ₩54,846 | ₩54,873 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,340 | ₩55,407 | ₩55,160 | ₩55,273 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,607 | ₩55,714 | ₩55,247 | ₩55,380 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,500 | ₩55,580 | ₩55,287 | ₩55,393 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,433 | ₩55,632 | ₩55,086 | ₩55,554 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,140 | ₩55,520 | ₩55,100 | ₩55,433 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,166 | ₩55,300 | ₩55,006 | ₩55,153 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,980 | ₩55,166 | ₩54,779 | ₩55,166 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,886 | ₩54,886 | ₩54,639 | ₩54,779 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩54,993 | ₩55,259 | ₩54,993 | ₩55,233 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,686 | ₩54,980 | ₩54,552 | ₩54,980 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,459 | ₩54,693 | ₩54,245 | ₩54,686 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,232 | ₩54,419 | ₩54,232 | ₩54,392 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,192 | ₩54,205 | ₩53,952 | ₩54,139 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,779 | ₩54,779 | ₩53,885 | ₩53,992 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,859 | ₩54,966 | ₩54,779 | ₩54,926 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,205 | ₩54,486 | ₩53,792 | ₩54,459 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,312 | ₩54,312 | ₩53,765 | ₩53,885 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,699 | ₩54,726 | ₩54,406 | ₩54,526 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,419 | ₩54,713 | ₩54,152 | ₩54,686 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,165 | ₩54,165 | ₩53,705 | ₩53,885 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,952 | ₩54,312 | ₩53,952 | ₩54,272 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,179 | ₩54,205 | ₩53,832 | ₩53,898 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,286 | ₩54,286 | ₩53,952 | ₩54,205 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,979 | ₩54,392 | ₩53,805 | ₩54,179 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,099 | ₩54,099 | ₩53,832 | ₩54,019 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,486 | ₩54,486 | ₩53,805 | ₩53,898 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,526 | ₩54,526 | ₩54,299 | ₩54,446 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,619 | ₩54,619 | ₩54,286 | ₩54,579 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,659 | ₩54,766 | ₩54,382 | ₩54,512 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,900 | ₩54,900 | ₩54,506 | ₩54,552 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,900 | ₩54,978 | ₩54,739 | ₩54,953 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,859 | ₩55,125 | ₩54,606 | ₩55,113 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,913 | ₩55,140 | ₩54,859 | ₩54,966 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,900 | ₩55,100 | ₩54,659 | ₩55,020 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,060 | ₩55,126 | ₩54,726 | ₩55,113 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,499 | ₩54,646 | ₩54,085 | ₩54,593 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,459 | ₩54,699 | ₩54,352 | ₩54,673 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,032 | ₩54,508 | ₩53,898 | ₩54,486 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,486 | ₩54,486 | ₩53,938 | ₩54,326 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,858 | ₩54,112 | ₩53,485 | ₩54,112 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,511 | ₩53,817 | ₩53,017 | ₩53,365 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,630 | ₩53,178 | ₩52,630 | ₩52,831 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,017 | ₩53,231 | ₩52,737 | ₩52,751 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,098 | ₩53,271 | ₩52,917 | ₩53,218 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,803 | ₩52,777 | ₩51,803 | ₩52,510 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,190 | ₩52,710 | ₩52,003 | ₩52,337 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,831 | ₩52,897 | ₩51,683 | ₩51,923 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,871 | ₩53,060 | ₩52,497 | ₩52,911 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,658 | ₩53,689 | ₩53,223 | ₩53,324 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,858 | ₩54,019 | ₩53,738 | ₩53,792 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,284 | ₩53,591 | ₩53,231 | ₩53,471 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,311 | ₩53,511 | ₩52,911 | ₩53,071 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,897 | ₩53,058 | ₩52,697 | ₩52,937 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,831 | ₩53,178 | ₩52,724 | ₩53,178 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,044 | ₩53,351 | ₩52,848 | ₩53,017 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,990 | ₩52,964 | ₩51,952 | ₩52,897 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,617 | ₩52,844 | ₩52,245 | ₩52,737 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,391 | ₩53,391 | ₩52,724 | ₩53,044 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,965 | ₩54,059 | ₩53,712 | ₩54,059 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,805 | ₩54,059 | ₩53,244 | ₩54,019 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,233 | ₩55,233 | ₩54,886 | ₩55,033 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,420 | ₩55,660 | ₩55,273 | ₩55,500 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,260 | ₩55,460 | ₩55,100 | ₩55,353 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,300 | ₩55,353 | ₩55,060 | ₩55,353 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,060 | ₩55,153 | ₩54,881 | ₩55,086 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,726 | ₩54,984 | ₩54,641 | ₩54,846 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,499 | ₩54,726 | ₩54,408 | ₩54,686 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,379 | ₩54,459 | ₩54,152 | ₩54,459 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,152 | ₩54,339 | ₩54,125 | ₩54,312 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,152 | ₩54,326 | ₩53,685 | ₩54,112 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,858 | ₩54,039 | ₩53,473 | ₩54,032 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,386 | ₩54,386 | ₩53,792 | ₩53,938 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,165 | ₩54,232 | ₩53,805 | ₩54,232 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,725 | ₩53,725 | ₩53,445 | ₩53,658 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,418 | ₩53,565 | ₩53,231 | ₩53,551 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,138 | ₩53,378 | ₩52,964 | ₩53,365 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,751 | ₩52,804 | ₩52,277 | ₩52,670 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,844 | ₩53,138 | ₩52,817 | ₩53,017 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,736 | ₩52,150 | ₩51,656 | ₩52,150 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,416 | ₩51,683 | ₩51,416 | ₩51,683 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,216 | ₩51,342 | ₩50,875 | ₩51,282 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,282 | ₩51,498 | ₩51,042 | ₩51,322 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,455 | ₩50,839 | ₩50,455 | ₩50,788 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,722 | ₩50,909 | ₩50,682 | ₩50,808 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,481 | ₩50,682 | ₩50,415 | ₩50,481 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,341 | ₩50,487 | ₩50,188 | ₩50,441 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,815 | ₩50,815 | ₩50,461 | ₩50,548 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,081 | ₩50,580 | ₩50,041 | ₩50,548 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,335 | ₩50,335 | ₩49,947 | ₩50,041 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,722 | ₩50,748 | ₩50,588 | ₩50,722 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,682 | ₩50,742 | ₩50,575 | ₩50,615 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,281 | ₩50,735 | ₩50,281 | ₩50,735 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,161 | ₩50,161 | ₩49,961 | ₩50,121 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,947 | ₩50,114 | ₩49,934 | ₩50,108 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,787 | ₩49,988 | ₩49,774 | ₩49,988 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,494 | ₩49,681 | ₩49,253 | ₩49,654 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,640 | ₩49,660 | ₩49,293 | ₩49,400 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,681 | ₩49,947 | ₩49,640 | ₩49,694 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,667 | ₩49,667 | ₩49,240 | ₩49,654 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,614 | ₩49,747 | ₩49,454 | ₩49,747 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,253 | ₩49,414 | ₩49,121 | ₩49,147 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,293 | ₩49,423 | ₩49,253 | ₩49,360 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,093 | ₩49,169 | ₩48,986 | ₩49,107 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,107 | ₩49,107 | ₩49,000 | ₩49,107 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,120 | ₩49,120 | ₩48,982 | ₩49,026 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,240 | ₩49,240 | ₩48,920 | ₩49,000 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,960 | ₩48,960 | ₩48,694 | ₩48,840 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,826 | ₩49,000 | ₩48,760 | ₩48,906 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,533 | ₩48,746 | ₩48,466 | ₩48,546 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,573 | ₩48,613 | ₩48,384 | ₩48,446 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,800 | ₩48,800 | ₩48,279 | ₩48,372 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,760 | ₩48,866 | ₩48,679 | ₩48,866 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,653 | ₩48,777 | ₩48,441 | ₩48,639 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,533 | ₩48,706 | ₩48,506 | ₩48,679 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,479 | ₩48,559 | ₩48,212 | ₩48,559 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,426 | ₩48,479 | ₩48,226 | ₩48,306 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,319 | ₩48,332 | ₩48,119 | ₩48,239 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,506 | ₩48,506 | ₩48,212 | ₩48,239 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,519 | ₩48,519 | ₩48,239 | ₩48,372 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,374 | ₩49,374 | ₩49,187 | ₩49,333 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,360 | ₩49,361 | ₩49,141 | ₩49,267 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,320 | ₩49,333 | ₩49,093 | ₩49,133 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,033 | ₩49,332 | ₩49,033 | ₩49,320 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,147 | ₩49,360 | ₩49,080 | ₩49,280 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,746 | ₩49,067 | ₩48,559 | ₩49,067 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,773 | ₩48,773 | ₩48,426 | ₩48,546 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,412 | ₩48,773 | ₩48,375 | ₩48,760 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,626 | ₩48,699 | ₩47,972 | ₩48,039 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,506 | ₩48,519 | ₩48,208 | ₩48,406 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,146 | ₩48,519 | ₩48,119 | ₩48,439 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,933 | ₩48,986 | ₩48,493 | ₩48,679 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,840 | ₩48,933 | ₩48,453 | ₩48,920 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,213 | ₩49,213 | ₩48,746 | ₩48,840 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,906 | ₩49,173 | ₩48,893 | ₩49,133 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,653 | ₩48,840 | ₩48,530 | ₩48,840 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,159 | ₩48,426 | ₩48,095 | ₩48,412 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,625 | ₩48,025 | ₩47,491 | ₩48,025 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,852 | ₩47,892 | ₩47,478 | ₩47,732 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,425 | ₩47,748 | ₩47,371 | ₩47,652 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,064 | ₩47,318 | ₩47,051 | ₩47,211 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,331 | ₩47,345 | ₩47,207 | ₩47,305 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,518 | ₩47,518 | ₩47,171 | ₩47,318 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,184 | ₩47,585 | ₩47,184 | ₩47,411 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,425 | ₩47,558 | ₩47,225 | ₩47,358 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,598 | ₩47,598 | ₩47,365 | ₩47,411 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,705 | ₩47,705 | ₩47,545 | ₩47,612 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,465 | ₩47,465 | ₩47,305 | ₩47,358 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,318 | ₩47,451 | ₩47,318 | ₩47,365 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,091 | ₩47,196 | ₩46,902 | ₩47,104 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,104 | ₩47,104 | ₩46,881 | ₩46,964 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,038 | ₩47,127 | ₩46,968 | ₩47,011 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,651 | ₩47,051 | ₩46,651 | ₩46,984 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,011 | ₩47,098 | ₩46,717 | ₩46,891 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,944 | ₩46,984 | ₩46,631 | ₩46,811 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,611 | ₩46,942 | ₩46,557 | ₩46,864 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,624 | ₩46,784 | ₩46,517 | ₩46,757 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,011 | ₩47,024 | ₩46,263 | ₩46,357 | -1.39% | 39.7만 |
|---|