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 | ₩55,696 | ₩55,790 | ₩55,583 | ₩55,790 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,443 | ₩55,589 | ₩55,205 | ₩55,576 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,549 | ₩55,629 | ₩55,288 | ₩55,469 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,670 | ₩55,830 | ₩55,656 | ₩55,696 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,523 | ₩55,736 | ₩55,269 | ₩55,683 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,389 | ₩55,569 | ₩55,216 | ₩55,563 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,549 | ₩55,549 | ₩55,082 | ₩55,309 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,083 | ₩56,083 | ₩55,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,670 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,070 | ₩56,163 | ₩55,683 | ₩55,856 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,323 | ₩56,537 | ₩56,257 | ₩56,417 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,524 | ₩56,537 | ₩56,203 | ₩56,537 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,404 | ₩56,497 | ₩56,230 | ₩56,390 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,570 | ₩56,590 | ₩56,117 | ₩56,243 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,897 | ₩56,897 | ₩56,564 | ₩56,737 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,617 | ₩56,831 | ₩56,524 | ₩56,711 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,737 | ₩56,737 | ₩56,283 | ₩56,404 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,884 | ₩57,218 | ₩56,777 | ₩57,178 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,844 | ₩56,844 | ₩56,344 | ₩56,604 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,550 | ₩56,657 | ₩56,397 | ₩56,630 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,777 | ₩56,817 | ₩56,590 | ₩56,617 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,657 | ₩56,657 | ₩56,330 | ₩56,457 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,323 | ₩56,370 | ₩55,963 | ₩56,137 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,711 | ₩56,711 | ₩56,243 | ₩56,323 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,977 | ₩57,098 | ₩56,617 | ₩56,657 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩56,991 | ₩57,164 | ₩56,849 | ₩57,111 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,325 | ₩57,325 | ₩57,024 | ₩57,178 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,405 | ₩57,471 | ₩57,271 | ₩57,471 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,325 | ₩57,571 | ₩57,325 | ₩57,418 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,431 | ₩57,581 | ₩57,084 | ₩57,244 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,365 | ₩57,378 | ₩57,064 | ₩57,204 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,244 | ₩57,378 | ₩56,791 | ₩56,991 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,591 | ₩57,858 | ₩57,478 | ₩57,498 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,605 | ₩57,705 | ₩57,391 | ₩57,685 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,378 | ₩57,505 | ₩57,291 | ₩57,498 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,244 | ₩57,418 | ₩57,100 | ₩57,365 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,031 | ₩57,178 | ₩56,924 | ₩57,044 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,251 | ₩57,325 | ₩56,924 | ₩57,004 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,151 | ₩57,362 | ₩57,071 | ₩57,111 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,178 | ₩57,244 | ₩56,964 | ₩57,124 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,325 | ₩57,378 | ₩57,124 | ₩57,204 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,244 | ₩57,351 | ₩57,138 | ₩57,338 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,311 | ₩57,369 | ₩57,151 | ₩57,284 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,378 | ₩57,505 | ₩57,191 | ₩57,271 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,271 | ₩57,325 | ₩56,937 | ₩57,325 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,538 | ₩57,570 | ₩57,138 | ₩57,298 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,258 | ₩57,318 | ₩57,031 | ₩57,151 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,378 | ₩57,378 | ₩56,737 | ₩56,817 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,031 | ₩57,084 | ₩56,737 | ₩56,964 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,218 | ₩57,218 | ₩56,764 | ₩56,911 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,391 | ₩57,405 | ₩56,747 | ₩57,018 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,511 | ₩57,511 | ₩57,084 | ₩57,418 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,351 | ₩57,565 | ₩57,098 | ₩57,164 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,084 | ₩57,191 | ₩56,881 | ₩57,124 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,711 | ₩56,924 | ₩56,596 | ₩56,777 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,604 | ₩56,724 | ₩56,524 | ₩56,657 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,297 | ₩56,717 | ₩56,150 | ₩56,310 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,711 | ₩56,791 | ₩56,497 | ₩56,590 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,696 | ₩56,137 | ₩55,676 | ₩56,137 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,883 | ₩55,883 | ₩55,503 | ₩55,549 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,696 | ₩55,936 | ₩55,443 | ₩55,830 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,523 | ₩55,723 | ₩55,322 | ₩55,656 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,603 | ₩55,750 | ₩55,456 | ₩55,643 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,509 | ₩55,816 | ₩55,469 | ₩55,536 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,162 | ₩55,589 | ₩55,162 | ₩55,416 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,029 | ₩55,188 | ₩54,915 | ₩55,176 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,909 | ₩54,922 | ₩54,749 | ₩54,869 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,882 | ₩54,935 | ₩54,602 | ₩54,935 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩54,989 | ₩55,300 | ₩54,989 | ₩55,109 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,869 | ₩54,882 | ₩54,655 | ₩54,829 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,015 | ₩54,789 | ₩54,015 | ₩54,789 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩53,988 | ₩53,988 | ₩53,721 | ₩53,921 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,081 | ₩54,255 | ₩54,068 | ₩54,168 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,388 | ₩54,388 | ₩54,135 | ₩54,335 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,281 | ₩54,341 | ₩54,001 | ₩54,228 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,908 | ₩54,362 | ₩53,901 | ₩54,255 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,255 | ₩54,281 | ₩53,854 | ₩54,068 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,175 | ₩54,281 | ₩53,854 | ₩54,188 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,175 | ₩54,308 | ₩54,001 | ₩54,268 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,375 | ₩54,375 | ₩53,968 | ₩54,121 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,548 | ₩54,682 | ₩54,115 | ₩54,308 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,682 | ₩54,749 | ₩54,415 | ₩54,522 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,802 | ₩54,869 | ₩54,415 | ₩54,495 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,642 | ₩54,869 | ₩54,562 | ₩54,842 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,388 | ₩54,642 | ₩54,031 | ₩54,575 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,774 | ₩53,921 | ₩53,643 | ₩53,681 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,934 | ₩54,119 | ₩53,467 | ₩53,748 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,681 | ₩53,961 | ₩53,521 | ₩53,721 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,961 | ₩53,988 | ₩53,401 | ₩53,521 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩53,988 | ₩54,055 | ₩53,801 | ₩54,028 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,802 | ₩54,854 | ₩54,615 | ₩54,682 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,402 | ₩54,775 | ₩54,388 | ₩54,775 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,255 | ₩54,455 | ₩53,865 | ₩54,375 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩54,989 | ₩54,989 | ₩54,588 | ₩54,642 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,042 | ₩55,069 | ₩54,842 | ₩54,869 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,336 | ₩55,403 | ₩55,156 | ₩55,269 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,603 | ₩55,710 | ₩55,242 | ₩55,376 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,496 | ₩55,576 | ₩55,282 | ₩55,389 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,429 | ₩55,628 | ₩55,082 | ₩55,549 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,136 | ₩55,516 | ₩55,096 | ₩55,429 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,162 | ₩55,296 | ₩55,002 | ₩55,149 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,975 | ₩55,162 | ₩54,775 | ₩55,162 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,882 | ₩54,882 | ₩54,635 | ₩54,775 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩54,989 | ₩55,254 | ₩54,989 | ₩55,229 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,682 | ₩54,975 | ₩54,548 | ₩54,975 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,455 | ₩54,689 | ₩54,241 | ₩54,682 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,228 | ₩54,415 | ₩54,228 | ₩54,388 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,188 | ₩54,201 | ₩53,948 | ₩54,135 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,775 | ₩54,775 | ₩53,881 | ₩53,988 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,855 | ₩54,962 | ₩54,775 | ₩54,922 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,201 | ₩54,482 | ₩53,788 | ₩54,455 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,308 | ₩54,308 | ₩53,761 | ₩53,881 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,695 | ₩54,722 | ₩54,402 | ₩54,522 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,415 | ₩54,709 | ₩54,148 | ₩54,682 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,161 | ₩54,161 | ₩53,701 | ₩53,881 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,948 | ₩54,308 | ₩53,948 | ₩54,268 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,175 | ₩54,201 | ₩53,828 | ₩53,894 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,281 | ₩54,281 | ₩53,948 | ₩54,201 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,974 | ₩54,388 | ₩53,801 | ₩54,175 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,095 | ₩54,095 | ₩53,828 | ₩54,015 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,482 | ₩54,482 | ₩53,801 | ₩53,894 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,522 | ₩54,522 | ₩54,295 | ₩54,442 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,615 | ₩54,615 | ₩54,281 | ₩54,575 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,655 | ₩54,762 | ₩54,378 | ₩54,508 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,895 | ₩54,895 | ₩54,502 | ₩54,548 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,895 | ₩54,974 | ₩54,735 | ₩54,949 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,855 | ₩55,121 | ₩54,602 | ₩55,109 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,909 | ₩55,136 | ₩54,855 | ₩54,962 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,895 | ₩55,096 | ₩54,655 | ₩55,016 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,056 | ₩55,122 | ₩54,722 | ₩55,109 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,495 | ₩54,642 | ₩54,081 | ₩54,588 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,455 | ₩54,695 | ₩54,348 | ₩54,668 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,028 | ₩54,504 | ₩53,894 | ₩54,482 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,482 | ₩54,482 | ₩53,934 | ₩54,321 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,854 | ₩54,108 | ₩53,481 | ₩54,108 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,507 | ₩53,813 | ₩53,013 | ₩53,361 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,626 | ₩53,174 | ₩52,626 | ₩52,827 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,013 | ₩53,227 | ₩52,733 | ₩52,747 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,094 | ₩53,267 | ₩52,913 | ₩53,214 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,799 | ₩52,773 | ₩51,799 | ₩52,506 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,186 | ₩52,707 | ₩51,999 | ₩52,333 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,827 | ₩52,893 | ₩51,679 | ₩51,919 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,867 | ₩53,056 | ₩52,493 | ₩52,907 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,654 | ₩53,685 | ₩53,219 | ₩53,320 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,854 | ₩54,015 | ₩53,734 | ₩53,788 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,280 | ₩53,587 | ₩53,227 | ₩53,467 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,307 | ₩53,507 | ₩52,907 | ₩53,067 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,893 | ₩53,054 | ₩52,693 | ₩52,933 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,827 | ₩53,174 | ₩52,720 | ₩53,174 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,040 | ₩53,347 | ₩52,844 | ₩53,013 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,986 | ₩52,960 | ₩51,948 | ₩52,893 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,613 | ₩52,840 | ₩52,241 | ₩52,733 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,387 | ₩53,387 | ₩52,720 | ₩53,040 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,961 | ₩54,055 | ₩53,708 | ₩54,055 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,801 | ₩54,055 | ₩53,240 | ₩54,015 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,229 | ₩55,229 | ₩54,882 | ₩55,029 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,416 | ₩55,656 | ₩55,269 | ₩55,496 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,256 | ₩55,456 | ₩55,096 | ₩55,349 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,296 | ₩55,349 | ₩55,056 | ₩55,349 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,056 | ₩55,149 | ₩54,877 | ₩55,082 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,722 | ₩54,979 | ₩54,636 | ₩54,842 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,495 | ₩54,722 | ₩54,404 | ₩54,682 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,375 | ₩54,455 | ₩54,148 | ₩54,455 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,148 | ₩54,335 | ₩54,121 | ₩54,308 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,148 | ₩54,321 | ₩53,681 | ₩54,108 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,854 | ₩54,035 | ₩53,469 | ₩54,028 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,382 | ₩54,382 | ₩53,788 | ₩53,934 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,161 | ₩54,228 | ₩53,801 | ₩54,228 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,721 | ₩53,721 | ₩53,441 | ₩53,654 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,414 | ₩53,561 | ₩53,227 | ₩53,547 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,134 | ₩53,374 | ₩52,960 | ₩53,361 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,747 | ₩52,800 | ₩52,273 | ₩52,666 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,840 | ₩53,134 | ₩52,813 | ₩53,013 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,732 | ₩52,146 | ₩51,652 | ₩52,146 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,412 | ₩51,679 | ₩51,412 | ₩51,679 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,212 | ₩51,338 | ₩50,871 | ₩51,278 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,278 | ₩51,495 | ₩51,038 | ₩51,318 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,451 | ₩50,835 | ₩50,451 | ₩50,785 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,718 | ₩50,905 | ₩50,678 | ₩50,805 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,478 | ₩50,678 | ₩50,411 | ₩50,478 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,337 | ₩50,483 | ₩50,184 | ₩50,438 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,811 | ₩50,811 | ₩50,458 | ₩50,544 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,077 | ₩50,576 | ₩50,037 | ₩50,544 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,331 | ₩50,331 | ₩49,944 | ₩50,037 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,718 | ₩50,745 | ₩50,584 | ₩50,718 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,678 | ₩50,738 | ₩50,571 | ₩50,611 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,277 | ₩50,731 | ₩50,277 | ₩50,731 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,157 | ₩50,157 | ₩49,957 | ₩50,117 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,944 | ₩50,111 | ₩49,930 | ₩50,104 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,784 | ₩49,984 | ₩49,770 | ₩49,984 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,490 | ₩49,677 | ₩49,250 | ₩49,650 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,637 | ₩49,657 | ₩49,290 | ₩49,397 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,677 | ₩49,944 | ₩49,637 | ₩49,690 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,663 | ₩49,663 | ₩49,236 | ₩49,650 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,610 | ₩49,744 | ₩49,450 | ₩49,744 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,250 | ₩49,410 | ₩49,118 | ₩49,143 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,290 | ₩49,419 | ₩49,250 | ₩49,356 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,090 | ₩49,166 | ₩48,983 | ₩49,103 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,103 | ₩49,103 | ₩48,996 | ₩49,103 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,116 | ₩49,116 | ₩48,979 | ₩49,023 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,236 | ₩49,236 | ₩48,916 | ₩48,996 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,956 | ₩48,956 | ₩48,690 | ₩48,836 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,823 | ₩48,996 | ₩48,756 | ₩48,903 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,529 | ₩48,743 | ₩48,462 | ₩48,542 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,569 | ₩48,609 | ₩48,381 | ₩48,442 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,796 | ₩48,796 | ₩48,275 | ₩48,369 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,756 | ₩48,863 | ₩48,676 | ₩48,863 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,649 | ₩48,773 | ₩48,437 | ₩48,636 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,529 | ₩48,702 | ₩48,502 | ₩48,676 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,476 | ₩48,556 | ₩48,209 | ₩48,556 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,422 | ₩48,476 | ₩48,222 | ₩48,302 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,315 | ₩48,329 | ₩48,115 | ₩48,235 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,502 | ₩48,502 | ₩48,209 | ₩48,235 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,516 | ₩48,516 | ₩48,235 | ₩48,369 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,370 | ₩49,370 | ₩49,183 | ₩49,330 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,356 | ₩49,358 | ₩49,138 | ₩49,263 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,316 | ₩49,330 | ₩49,090 | ₩49,130 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,029 | ₩49,328 | ₩49,029 | ₩49,316 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,143 | ₩49,356 | ₩49,076 | ₩49,276 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,743 | ₩49,063 | ₩48,556 | ₩49,063 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,769 | ₩48,769 | ₩48,422 | ₩48,542 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,409 | ₩48,769 | ₩48,371 | ₩48,756 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,622 | ₩48,696 | ₩47,968 | ₩48,035 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,502 | ₩48,516 | ₩48,205 | ₩48,402 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,142 | ₩48,516 | ₩48,115 | ₩48,436 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,929 | ₩48,983 | ₩48,489 | ₩48,676 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,836 | ₩48,929 | ₩48,449 | ₩48,916 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,210 | ₩49,210 | ₩48,743 | ₩48,836 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,903 | ₩49,170 | ₩48,889 | ₩49,130 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,649 | ₩48,836 | ₩48,526 | ₩48,836 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,155 | ₩48,422 | ₩48,091 | ₩48,409 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,621 | ₩48,022 | ₩47,488 | ₩48,022 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,848 | ₩47,888 | ₩47,475 | ₩47,728 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,421 | ₩47,744 | ₩47,368 | ₩47,648 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,061 | ₩47,314 | ₩47,047 | ₩47,208 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,328 | ₩47,341 | ₩47,204 | ₩47,301 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,515 | ₩47,515 | ₩47,168 | ₩47,314 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,181 | ₩47,581 | ₩47,181 | ₩47,408 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,421 | ₩47,555 | ₩47,221 | ₩47,354 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,595 | ₩47,595 | ₩47,361 | ₩47,408 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,701 | ₩47,701 | ₩47,541 | ₩47,608 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,461 | ₩47,461 | ₩47,301 | ₩47,354 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,314 | ₩47,448 | ₩47,314 | ₩47,361 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,088 | ₩47,193 | ₩46,898 | ₩47,101 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,101 | ₩47,101 | ₩46,878 | ₩46,961 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,034 | ₩47,124 | ₩46,965 | ₩47,007 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,647 | ₩47,047 | ₩46,647 | ₩46,981 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,007 | ₩47,094 | ₩46,714 | ₩46,887 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,941 | ₩46,981 | ₩46,627 | ₩46,807 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,607 | ₩46,938 | ₩46,554 | ₩46,861 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,620 | ₩46,781 | ₩46,514 | ₩46,754 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,007 | ₩47,021 | ₩46,260 | ₩46,353 | -1.39% | 39.7만 |
|---|