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 | ₩55,709 | ₩55,802 | ₩55,595 | ₩55,802 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,455 | ₩55,602 | ₩55,217 | ₩55,589 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,562 | ₩55,642 | ₩55,300 | ₩55,482 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,682 | ₩55,842 | ₩55,669 | ₩55,709 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,535 | ₩55,749 | ₩55,282 | ₩55,695 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,402 | ₩55,582 | ₩55,228 | ₩55,575 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,562 | ₩55,562 | ₩55,095 | ₩55,322 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,096 | ₩56,096 | ₩55,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,682 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,083 | ₩56,176 | ₩55,695 | ₩55,869 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,336 | ₩56,550 | ₩56,269 | ₩56,430 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,536 | ₩56,550 | ₩56,216 | ₩56,550 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,416 | ₩56,510 | ₩56,243 | ₩56,403 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,583 | ₩56,603 | ₩56,129 | ₩56,256 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,910 | ₩56,910 | ₩56,576 | ₩56,750 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,630 | ₩56,843 | ₩56,536 | ₩56,723 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,750 | ₩56,750 | ₩56,296 | ₩56,416 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,897 | ₩57,231 | ₩56,790 | ₩57,191 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,857 | ₩56,857 | ₩56,356 | ₩56,617 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,563 | ₩56,670 | ₩56,410 | ₩56,643 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,790 | ₩56,830 | ₩56,603 | ₩56,630 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,670 | ₩56,670 | ₩56,343 | ₩56,470 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,336 | ₩56,383 | ₩55,976 | ₩56,149 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,723 | ₩56,723 | ₩56,256 | ₩56,336 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,990 | ₩57,110 | ₩56,630 | ₩56,670 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩57,004 | ₩57,177 | ₩56,862 | ₩57,124 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,337 | ₩57,337 | ₩57,037 | ₩57,191 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,417 | ₩57,484 | ₩57,284 | ₩57,484 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,337 | ₩57,584 | ₩57,337 | ₩57,431 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,444 | ₩57,594 | ₩57,097 | ₩57,257 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,377 | ₩57,391 | ₩57,077 | ₩57,217 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,257 | ₩57,391 | ₩56,803 | ₩57,004 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,604 | ₩57,871 | ₩57,491 | ₩57,511 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,618 | ₩57,718 | ₩57,404 | ₩57,698 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,391 | ₩57,518 | ₩57,304 | ₩57,511 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,257 | ₩57,431 | ₩57,113 | ₩57,377 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,044 | ₩57,191 | ₩56,937 | ₩57,057 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,264 | ₩57,337 | ₩56,937 | ₩57,017 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,164 | ₩57,375 | ₩57,084 | ₩57,124 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,191 | ₩57,257 | ₩56,977 | ₩57,137 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,337 | ₩57,391 | ₩57,137 | ₩57,217 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,257 | ₩57,364 | ₩57,150 | ₩57,351 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,324 | ₩57,381 | ₩57,164 | ₩57,297 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,391 | ₩57,518 | ₩57,204 | ₩57,284 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,284 | ₩57,337 | ₩56,950 | ₩57,337 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,551 | ₩57,583 | ₩57,150 | ₩57,311 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,271 | ₩57,331 | ₩57,044 | ₩57,164 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,391 | ₩57,391 | ₩56,750 | ₩56,830 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,044 | ₩57,097 | ₩56,750 | ₩56,977 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,231 | ₩57,231 | ₩56,777 | ₩56,924 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,404 | ₩57,417 | ₩56,759 | ₩57,030 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,524 | ₩57,524 | ₩57,097 | ₩57,431 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,364 | ₩57,578 | ₩57,110 | ₩57,177 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,097 | ₩57,204 | ₩56,894 | ₩57,137 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,723 | ₩56,937 | ₩56,608 | ₩56,790 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,617 | ₩56,737 | ₩56,536 | ₩56,670 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,309 | ₩56,730 | ₩56,163 | ₩56,323 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,723 | ₩56,803 | ₩56,510 | ₩56,603 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,709 | ₩56,149 | ₩55,689 | ₩56,149 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,896 | ₩55,896 | ₩55,515 | ₩55,562 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,709 | ₩55,949 | ₩55,455 | ₩55,842 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,535 | ₩55,735 | ₩55,335 | ₩55,669 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,615 | ₩55,762 | ₩55,468 | ₩55,655 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,522 | ₩55,829 | ₩55,482 | ₩55,549 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,175 | ₩55,602 | ₩55,175 | ₩55,428 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,041 | ₩55,200 | ₩54,928 | ₩55,188 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,921 | ₩54,934 | ₩54,761 | ₩54,881 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,894 | ₩54,948 | ₩54,614 | ₩54,948 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩55,001 | ₩55,312 | ₩55,001 | ₩55,121 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,881 | ₩54,894 | ₩54,667 | ₩54,841 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,027 | ₩54,801 | ₩54,027 | ₩54,801 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩54,000 | ₩54,000 | ₩53,733 | ₩53,933 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,093 | ₩54,267 | ₩54,080 | ₩54,180 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,400 | ₩54,400 | ₩54,147 | ₩54,347 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,294 | ₩54,354 | ₩54,013 | ₩54,240 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,920 | ₩54,374 | ₩53,913 | ₩54,267 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,267 | ₩54,294 | ₩53,866 | ₩54,080 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,187 | ₩54,294 | ₩53,866 | ₩54,200 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,187 | ₩54,320 | ₩54,013 | ₩54,280 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,387 | ₩54,387 | ₩53,980 | ₩54,133 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,561 | ₩54,694 | ₩54,127 | ₩54,320 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,694 | ₩54,761 | ₩54,427 | ₩54,534 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,814 | ₩54,881 | ₩54,427 | ₩54,507 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,654 | ₩54,881 | ₩54,574 | ₩54,854 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,400 | ₩54,654 | ₩54,043 | ₩54,587 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,786 | ₩53,933 | ₩53,656 | ₩53,693 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,947 | ₩54,131 | ₩53,479 | ₩53,760 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,693 | ₩53,973 | ₩53,533 | ₩53,733 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,973 | ₩54,000 | ₩53,413 | ₩53,533 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩54,000 | ₩54,067 | ₩53,813 | ₩54,040 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,814 | ₩54,866 | ₩54,627 | ₩54,694 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,414 | ₩54,788 | ₩54,400 | ₩54,788 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,267 | ₩54,467 | ₩53,877 | ₩54,387 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩55,001 | ₩55,001 | ₩54,601 | ₩54,654 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,055 | ₩55,081 | ₩54,854 | ₩54,881 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,348 | ₩55,415 | ₩55,168 | ₩55,282 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,615 | ₩55,722 | ₩55,255 | ₩55,388 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,508 | ₩55,589 | ₩55,295 | ₩55,402 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,442 | ₩55,641 | ₩55,095 | ₩55,562 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,148 | ₩55,528 | ₩55,108 | ₩55,442 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,175 | ₩55,308 | ₩55,015 | ₩55,161 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,988 | ₩55,175 | ₩54,788 | ₩55,175 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,894 | ₩54,894 | ₩54,647 | ₩54,788 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩55,001 | ₩55,267 | ₩55,001 | ₩55,241 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,694 | ₩54,988 | ₩54,561 | ₩54,988 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,467 | ₩54,701 | ₩54,254 | ₩54,694 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,240 | ₩54,427 | ₩54,240 | ₩54,400 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,200 | ₩54,214 | ₩53,960 | ₩54,147 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,788 | ₩54,788 | ₩53,893 | ₩54,000 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,868 | ₩54,974 | ₩54,788 | ₩54,934 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,214 | ₩54,494 | ₩53,800 | ₩54,467 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,320 | ₩54,320 | ₩53,773 | ₩53,893 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,707 | ₩54,734 | ₩54,414 | ₩54,534 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,427 | ₩54,721 | ₩54,160 | ₩54,694 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,173 | ₩54,173 | ₩53,713 | ₩53,893 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,960 | ₩54,320 | ₩53,960 | ₩54,280 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,187 | ₩54,214 | ₩53,840 | ₩53,906 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,294 | ₩54,294 | ₩53,960 | ₩54,214 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,987 | ₩54,400 | ₩53,813 | ₩54,187 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,107 | ₩54,107 | ₩53,840 | ₩54,027 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,494 | ₩54,494 | ₩53,813 | ₩53,906 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,534 | ₩54,534 | ₩54,307 | ₩54,454 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,627 | ₩54,627 | ₩54,294 | ₩54,587 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,667 | ₩54,774 | ₩54,390 | ₩54,521 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,908 | ₩54,908 | ₩54,514 | ₩54,561 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,908 | ₩54,986 | ₩54,748 | ₩54,961 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,868 | ₩55,133 | ₩54,614 | ₩55,121 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,921 | ₩55,148 | ₩54,868 | ₩54,974 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,908 | ₩55,108 | ₩54,667 | ₩55,028 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,068 | ₩55,135 | ₩54,734 | ₩55,121 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,507 | ₩54,654 | ₩54,093 | ₩54,601 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,467 | ₩54,707 | ₩54,360 | ₩54,681 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,040 | ₩54,517 | ₩53,906 | ₩54,494 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,494 | ₩54,494 | ₩53,947 | ₩54,334 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,866 | ₩54,120 | ₩53,493 | ₩54,120 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,519 | ₩53,825 | ₩53,025 | ₩53,372 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,638 | ₩53,186 | ₩52,638 | ₩52,839 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,025 | ₩53,239 | ₩52,745 | ₩52,758 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,106 | ₩53,279 | ₩52,925 | ₩53,226 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,811 | ₩52,785 | ₩51,811 | ₩52,518 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,198 | ₩52,718 | ₩52,011 | ₩52,345 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,839 | ₩52,905 | ₩51,690 | ₩51,931 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,879 | ₩53,068 | ₩52,505 | ₩52,919 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,666 | ₩53,697 | ₩53,231 | ₩53,332 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,866 | ₩54,027 | ₩53,746 | ₩53,800 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,292 | ₩53,599 | ₩53,239 | ₩53,479 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,319 | ₩53,519 | ₩52,919 | ₩53,079 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,905 | ₩53,065 | ₩52,705 | ₩52,945 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,839 | ₩53,186 | ₩52,732 | ₩53,186 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,052 | ₩53,359 | ₩52,856 | ₩53,025 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,997 | ₩52,972 | ₩51,960 | ₩52,905 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,625 | ₩52,852 | ₩52,252 | ₩52,745 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,399 | ₩53,399 | ₩52,732 | ₩53,052 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,973 | ₩54,067 | ₩53,720 | ₩54,067 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,813 | ₩54,067 | ₩53,252 | ₩54,027 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,241 | ₩55,241 | ₩54,894 | ₩55,041 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,428 | ₩55,669 | ₩55,282 | ₩55,508 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,268 | ₩55,468 | ₩55,108 | ₩55,362 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,308 | ₩55,362 | ₩55,068 | ₩55,362 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,068 | ₩55,161 | ₩54,889 | ₩55,095 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,734 | ₩54,992 | ₩54,649 | ₩54,854 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,507 | ₩54,734 | ₩54,416 | ₩54,694 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,387 | ₩54,467 | ₩54,160 | ₩54,467 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,160 | ₩54,347 | ₩54,133 | ₩54,320 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,160 | ₩54,334 | ₩53,693 | ₩54,120 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,866 | ₩54,047 | ₩53,481 | ₩54,040 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,394 | ₩54,394 | ₩53,800 | ₩53,947 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,173 | ₩54,240 | ₩53,813 | ₩54,240 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,733 | ₩53,733 | ₩53,453 | ₩53,666 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,426 | ₩53,573 | ₩53,239 | ₩53,559 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,146 | ₩53,386 | ₩52,972 | ₩53,372 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,758 | ₩52,812 | ₩52,284 | ₩52,678 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,852 | ₩53,146 | ₩52,825 | ₩53,025 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,744 | ₩52,158 | ₩51,664 | ₩52,158 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,423 | ₩51,690 | ₩51,423 | ₩51,690 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,223 | ₩51,350 | ₩50,883 | ₩51,290 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,290 | ₩51,506 | ₩51,050 | ₩51,330 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,462 | ₩50,847 | ₩50,462 | ₩50,796 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,729 | ₩50,916 | ₩50,689 | ₩50,816 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,489 | ₩50,689 | ₩50,422 | ₩50,489 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,349 | ₩50,494 | ₩50,195 | ₩50,449 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,823 | ₩50,823 | ₩50,469 | ₩50,556 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,088 | ₩50,588 | ₩50,048 | ₩50,556 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,342 | ₩50,342 | ₩49,955 | ₩50,048 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,729 | ₩50,756 | ₩50,596 | ₩50,729 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,689 | ₩50,749 | ₩50,582 | ₩50,622 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,289 | ₩50,743 | ₩50,289 | ₩50,743 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,169 | ₩50,169 | ₩49,968 | ₩50,128 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,955 | ₩50,122 | ₩49,942 | ₩50,115 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,795 | ₩49,995 | ₩49,781 | ₩49,995 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,501 | ₩49,688 | ₩49,261 | ₩49,661 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,648 | ₩49,668 | ₩49,301 | ₩49,408 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,688 | ₩49,955 | ₩49,648 | ₩49,701 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,675 | ₩49,675 | ₩49,247 | ₩49,661 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,621 | ₩49,755 | ₩49,461 | ₩49,755 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,261 | ₩49,421 | ₩49,129 | ₩49,154 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,301 | ₩49,430 | ₩49,261 | ₩49,368 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,101 | ₩49,177 | ₩48,994 | ₩49,114 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,114 | ₩49,114 | ₩49,007 | ₩49,114 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,127 | ₩49,127 | ₩48,990 | ₩49,034 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,247 | ₩49,247 | ₩48,927 | ₩49,007 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,967 | ₩48,967 | ₩48,701 | ₩48,847 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,834 | ₩49,007 | ₩48,767 | ₩48,914 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,540 | ₩48,753 | ₩48,473 | ₩48,553 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,580 | ₩48,620 | ₩48,392 | ₩48,453 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,807 | ₩48,807 | ₩48,286 | ₩48,380 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,767 | ₩48,874 | ₩48,687 | ₩48,874 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,660 | ₩48,784 | ₩48,448 | ₩48,647 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,540 | ₩48,713 | ₩48,513 | ₩48,687 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,486 | ₩48,567 | ₩48,219 | ₩48,567 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,433 | ₩48,486 | ₩48,233 | ₩48,313 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,326 | ₩48,340 | ₩48,126 | ₩48,246 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,513 | ₩48,513 | ₩48,219 | ₩48,246 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,527 | ₩48,527 | ₩48,246 | ₩48,380 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,381 | ₩49,381 | ₩49,194 | ₩49,341 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,368 | ₩49,369 | ₩49,149 | ₩49,274 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,328 | ₩49,341 | ₩49,101 | ₩49,141 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,040 | ₩49,340 | ₩49,040 | ₩49,328 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,154 | ₩49,368 | ₩49,087 | ₩49,287 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,753 | ₩49,074 | ₩48,567 | ₩49,074 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,780 | ₩48,780 | ₩48,433 | ₩48,553 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,420 | ₩48,780 | ₩48,382 | ₩48,767 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,633 | ₩48,707 | ₩47,979 | ₩48,046 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,513 | ₩48,527 | ₩48,215 | ₩48,413 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,153 | ₩48,527 | ₩48,126 | ₩48,446 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,940 | ₩48,994 | ₩48,500 | ₩48,687 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,847 | ₩48,940 | ₩48,460 | ₩48,927 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,221 | ₩49,221 | ₩48,753 | ₩48,847 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,914 | ₩49,181 | ₩48,900 | ₩49,141 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,660 | ₩48,847 | ₩48,537 | ₩48,847 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,166 | ₩48,433 | ₩48,102 | ₩48,420 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,632 | ₩48,033 | ₩47,499 | ₩48,033 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,859 | ₩47,899 | ₩47,485 | ₩47,739 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,432 | ₩47,755 | ₩47,378 | ₩47,659 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,071 | ₩47,325 | ₩47,058 | ₩47,218 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,338 | ₩47,352 | ₩47,214 | ₩47,312 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,525 | ₩47,525 | ₩47,178 | ₩47,325 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,192 | ₩47,592 | ₩47,192 | ₩47,418 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,432 | ₩47,565 | ₩47,232 | ₩47,365 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,605 | ₩47,605 | ₩47,372 | ₩47,418 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,712 | ₩47,712 | ₩47,552 | ₩47,619 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,472 | ₩47,472 | ₩47,312 | ₩47,365 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,325 | ₩47,459 | ₩47,325 | ₩47,372 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,098 | ₩47,204 | ₩46,909 | ₩47,111 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,111 | ₩47,111 | ₩46,889 | ₩46,971 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,045 | ₩47,134 | ₩46,975 | ₩47,018 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,658 | ₩47,058 | ₩46,658 | ₩46,991 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,018 | ₩47,105 | ₩46,724 | ₩46,898 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,951 | ₩46,991 | ₩46,638 | ₩46,818 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,617 | ₩46,949 | ₩46,564 | ₩46,871 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,631 | ₩46,791 | ₩46,524 | ₩46,764 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,018 | ₩47,031 | ₩46,270 | ₩46,364 | -1.39% | 39.7만 |
|---|