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 | ₩55,713 | ₩55,806 | ₩55,599 | ₩55,806 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,459 | ₩55,606 | ₩55,222 | ₩55,593 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,566 | ₩55,646 | ₩55,304 | ₩55,486 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,686 | ₩55,846 | ₩55,673 | ₩55,713 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,539 | ₩55,753 | ₩55,286 | ₩55,700 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,406 | ₩55,586 | ₩55,232 | ₩55,579 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,566 | ₩55,566 | ₩55,099 | ₩55,326 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,100 | ₩56,100 | ₩55,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,686 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,087 | ₩56,180 | ₩55,700 | ₩55,873 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,340 | ₩56,554 | ₩56,274 | ₩56,434 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,541 | ₩56,554 | ₩56,220 | ₩56,554 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,420 | ₩56,514 | ₩56,247 | ₩56,407 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,587 | ₩56,607 | ₩56,133 | ₩56,260 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,914 | ₩56,914 | ₩56,581 | ₩56,754 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,634 | ₩56,848 | ₩56,541 | ₩56,728 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,754 | ₩56,754 | ₩56,300 | ₩56,420 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,901 | ₩57,235 | ₩56,794 | ₩57,195 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,861 | ₩56,861 | ₩56,360 | ₩56,621 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,567 | ₩56,674 | ₩56,414 | ₩56,647 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,794 | ₩56,834 | ₩56,607 | ₩56,634 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,674 | ₩56,674 | ₩56,347 | ₩56,474 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,340 | ₩56,387 | ₩55,980 | ₩56,153 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,728 | ₩56,728 | ₩56,260 | ₩56,340 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,995 | ₩57,115 | ₩56,634 | ₩56,674 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩57,008 | ₩57,181 | ₩56,866 | ₩57,128 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,342 | ₩57,342 | ₩57,041 | ₩57,195 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,422 | ₩57,489 | ₩57,288 | ₩57,489 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,342 | ₩57,589 | ₩57,342 | ₩57,435 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,448 | ₩57,598 | ₩57,101 | ₩57,262 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,382 | ₩57,395 | ₩57,081 | ₩57,222 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,262 | ₩57,395 | ₩56,808 | ₩57,008 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,609 | ₩57,876 | ₩57,495 | ₩57,515 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,622 | ₩57,722 | ₩57,408 | ₩57,702 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,395 | ₩57,522 | ₩57,308 | ₩57,515 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,262 | ₩57,435 | ₩57,117 | ₩57,382 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,048 | ₩57,195 | ₩56,941 | ₩57,061 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,268 | ₩57,342 | ₩56,941 | ₩57,021 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,168 | ₩57,379 | ₩57,088 | ₩57,128 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,195 | ₩57,262 | ₩56,981 | ₩57,141 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,342 | ₩57,395 | ₩57,141 | ₩57,222 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,262 | ₩57,368 | ₩57,155 | ₩57,355 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,328 | ₩57,386 | ₩57,168 | ₩57,302 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,395 | ₩57,522 | ₩57,208 | ₩57,288 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,288 | ₩57,342 | ₩56,955 | ₩57,342 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,555 | ₩57,587 | ₩57,155 | ₩57,315 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,275 | ₩57,335 | ₩57,048 | ₩57,168 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,395 | ₩57,395 | ₩56,754 | ₩56,834 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,048 | ₩57,101 | ₩56,754 | ₩56,981 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,235 | ₩57,235 | ₩56,781 | ₩56,928 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,408 | ₩57,422 | ₩56,764 | ₩57,035 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,529 | ₩57,529 | ₩57,101 | ₩57,435 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,368 | ₩57,582 | ₩57,115 | ₩57,181 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,101 | ₩57,208 | ₩56,898 | ₩57,141 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,728 | ₩56,941 | ₩56,613 | ₩56,794 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,621 | ₩56,741 | ₩56,541 | ₩56,674 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,314 | ₩56,734 | ₩56,167 | ₩56,327 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,728 | ₩56,808 | ₩56,514 | ₩56,607 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,713 | ₩56,153 | ₩55,693 | ₩56,153 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,900 | ₩55,900 | ₩55,519 | ₩55,566 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,713 | ₩55,953 | ₩55,459 | ₩55,846 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,539 | ₩55,740 | ₩55,339 | ₩55,673 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,619 | ₩55,766 | ₩55,473 | ₩55,659 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,526 | ₩55,833 | ₩55,486 | ₩55,553 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,179 | ₩55,606 | ₩55,179 | ₩55,433 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,045 | ₩55,204 | ₩54,932 | ₩55,192 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,925 | ₩54,939 | ₩54,765 | ₩54,885 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,898 | ₩54,952 | ₩54,618 | ₩54,952 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩55,005 | ₩55,316 | ₩55,005 | ₩55,125 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,885 | ₩54,898 | ₩54,672 | ₩54,845 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,031 | ₩54,805 | ₩54,031 | ₩54,805 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩54,004 | ₩54,004 | ₩53,737 | ₩53,937 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,097 | ₩54,271 | ₩54,084 | ₩54,184 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,405 | ₩54,405 | ₩54,151 | ₩54,351 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,298 | ₩54,358 | ₩54,017 | ₩54,244 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,924 | ₩54,378 | ₩53,917 | ₩54,271 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,271 | ₩54,298 | ₩53,870 | ₩54,084 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,191 | ₩54,298 | ₩53,870 | ₩54,204 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,191 | ₩54,324 | ₩54,017 | ₩54,284 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,391 | ₩54,391 | ₩53,984 | ₩54,137 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,565 | ₩54,698 | ₩54,131 | ₩54,324 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,698 | ₩54,765 | ₩54,431 | ₩54,538 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,818 | ₩54,885 | ₩54,431 | ₩54,511 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,658 | ₩54,885 | ₩54,578 | ₩54,858 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,405 | ₩54,658 | ₩54,047 | ₩54,591 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,790 | ₩53,937 | ₩53,660 | ₩53,697 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,951 | ₩54,135 | ₩53,483 | ₩53,764 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,697 | ₩53,977 | ₩53,537 | ₩53,737 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,977 | ₩54,004 | ₩53,417 | ₩53,537 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩54,004 | ₩54,071 | ₩53,817 | ₩54,044 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,818 | ₩54,870 | ₩54,631 | ₩54,698 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,418 | ₩54,792 | ₩54,405 | ₩54,792 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,271 | ₩54,471 | ₩53,881 | ₩54,391 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩55,005 | ₩55,005 | ₩54,605 | ₩54,658 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,059 | ₩55,085 | ₩54,858 | ₩54,885 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,352 | ₩55,419 | ₩55,172 | ₩55,286 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,619 | ₩55,726 | ₩55,259 | ₩55,392 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,513 | ₩55,593 | ₩55,299 | ₩55,406 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,446 | ₩55,645 | ₩55,099 | ₩55,566 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,152 | ₩55,533 | ₩55,112 | ₩55,446 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,179 | ₩55,312 | ₩55,019 | ₩55,166 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,992 | ₩55,179 | ₩54,792 | ₩55,179 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,898 | ₩54,898 | ₩54,652 | ₩54,792 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩55,005 | ₩55,271 | ₩55,005 | ₩55,246 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,698 | ₩54,992 | ₩54,565 | ₩54,992 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,471 | ₩54,705 | ₩54,258 | ₩54,698 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,244 | ₩54,431 | ₩54,244 | ₩54,405 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,204 | ₩54,218 | ₩53,964 | ₩54,151 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,792 | ₩54,792 | ₩53,897 | ₩54,004 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,872 | ₩54,979 | ₩54,792 | ₩54,939 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,218 | ₩54,498 | ₩53,804 | ₩54,471 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,324 | ₩54,324 | ₩53,777 | ₩53,897 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,712 | ₩54,738 | ₩54,418 | ₩54,538 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,431 | ₩54,725 | ₩54,164 | ₩54,698 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,178 | ₩54,178 | ₩53,717 | ₩53,897 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,964 | ₩54,324 | ₩53,964 | ₩54,284 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,191 | ₩54,218 | ₩53,844 | ₩53,911 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,298 | ₩54,298 | ₩53,964 | ₩54,218 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,991 | ₩54,405 | ₩53,817 | ₩54,191 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,111 | ₩54,111 | ₩53,844 | ₩54,031 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,498 | ₩54,498 | ₩53,817 | ₩53,911 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,538 | ₩54,538 | ₩54,311 | ₩54,458 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,631 | ₩54,631 | ₩54,298 | ₩54,591 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,672 | ₩54,778 | ₩54,394 | ₩54,525 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,912 | ₩54,912 | ₩54,518 | ₩54,565 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,912 | ₩54,991 | ₩54,752 | ₩54,965 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,872 | ₩55,137 | ₩54,618 | ₩55,125 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,925 | ₩55,152 | ₩54,872 | ₩54,979 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,912 | ₩55,112 | ₩54,672 | ₩55,032 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,072 | ₩55,139 | ₩54,738 | ₩55,125 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,511 | ₩54,658 | ₩54,097 | ₩54,605 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,471 | ₩54,712 | ₩54,364 | ₩54,685 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,044 | ₩54,521 | ₩53,911 | ₩54,498 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,498 | ₩54,498 | ₩53,951 | ₩54,338 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,870 | ₩54,124 | ₩53,497 | ₩54,124 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,523 | ₩53,829 | ₩53,029 | ₩53,376 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,642 | ₩53,190 | ₩52,642 | ₩52,842 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,029 | ₩53,243 | ₩52,749 | ₩52,762 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,109 | ₩53,283 | ₩52,929 | ₩53,230 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,814 | ₩52,789 | ₩51,814 | ₩52,522 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,202 | ₩52,722 | ₩52,015 | ₩52,348 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,842 | ₩52,909 | ₩51,694 | ₩51,935 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,883 | ₩53,072 | ₩52,509 | ₩52,923 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,670 | ₩53,701 | ₩53,235 | ₩53,336 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,870 | ₩54,031 | ₩53,750 | ₩53,804 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,296 | ₩53,603 | ₩53,243 | ₩53,483 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,323 | ₩53,523 | ₩52,923 | ₩53,083 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,909 | ₩53,069 | ₩52,709 | ₩52,949 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,842 | ₩53,190 | ₩52,736 | ₩53,190 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,056 | ₩53,363 | ₩52,860 | ₩53,029 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩52,001 | ₩52,976 | ₩51,964 | ₩52,909 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,629 | ₩52,856 | ₩52,256 | ₩52,749 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,403 | ₩53,403 | ₩52,736 | ₩53,056 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,977 | ₩54,071 | ₩53,724 | ₩54,071 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,817 | ₩54,071 | ₩53,256 | ₩54,031 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,246 | ₩55,246 | ₩54,898 | ₩55,045 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,433 | ₩55,673 | ₩55,286 | ₩55,513 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,272 | ₩55,473 | ₩55,112 | ₩55,366 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,312 | ₩55,366 | ₩55,072 | ₩55,366 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,072 | ₩55,166 | ₩54,893 | ₩55,099 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,738 | ₩54,996 | ₩54,653 | ₩54,858 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,511 | ₩54,738 | ₩54,421 | ₩54,698 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,391 | ₩54,471 | ₩54,164 | ₩54,471 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,164 | ₩54,351 | ₩54,137 | ₩54,324 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,164 | ₩54,338 | ₩53,697 | ₩54,124 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,870 | ₩54,051 | ₩53,485 | ₩54,044 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,398 | ₩54,398 | ₩53,804 | ₩53,951 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,178 | ₩54,244 | ₩53,817 | ₩54,244 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,737 | ₩53,737 | ₩53,457 | ₩53,670 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,430 | ₩53,577 | ₩53,243 | ₩53,563 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,150 | ₩53,390 | ₩52,976 | ₩53,376 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,762 | ₩52,816 | ₩52,288 | ₩52,682 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,856 | ₩53,150 | ₩52,829 | ₩53,029 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,748 | ₩52,162 | ₩51,668 | ₩52,162 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,427 | ₩51,694 | ₩51,427 | ₩51,694 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,227 | ₩51,354 | ₩50,887 | ₩51,294 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,294 | ₩51,510 | ₩51,053 | ₩51,334 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,466 | ₩50,851 | ₩50,466 | ₩50,800 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,733 | ₩50,920 | ₩50,693 | ₩50,820 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,493 | ₩50,693 | ₩50,426 | ₩50,493 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,353 | ₩50,498 | ₩50,199 | ₩50,453 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,826 | ₩50,826 | ₩50,473 | ₩50,559 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,092 | ₩50,592 | ₩50,052 | ₩50,559 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,346 | ₩50,346 | ₩49,959 | ₩50,052 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,733 | ₩50,760 | ₩50,600 | ₩50,733 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,693 | ₩50,753 | ₩50,586 | ₩50,626 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,292 | ₩50,746 | ₩50,292 | ₩50,746 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,172 | ₩50,172 | ₩49,972 | ₩50,132 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,959 | ₩50,126 | ₩49,945 | ₩50,119 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,798 | ₩49,999 | ₩49,785 | ₩49,999 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,505 | ₩49,692 | ₩49,264 | ₩49,665 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,652 | ₩49,672 | ₩49,305 | ₩49,411 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,692 | ₩49,959 | ₩49,652 | ₩49,705 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,678 | ₩49,678 | ₩49,251 | ₩49,665 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,625 | ₩49,758 | ₩49,465 | ₩49,758 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,264 | ₩49,425 | ₩49,132 | ₩49,158 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,305 | ₩49,434 | ₩49,264 | ₩49,371 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,104 | ₩49,180 | ₩48,997 | ₩49,118 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,118 | ₩49,118 | ₩49,011 | ₩49,118 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,131 | ₩49,131 | ₩48,993 | ₩49,037 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,251 | ₩49,251 | ₩48,931 | ₩49,011 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,971 | ₩48,971 | ₩48,705 | ₩48,851 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,837 | ₩49,011 | ₩48,770 | ₩48,917 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,544 | ₩48,757 | ₩48,477 | ₩48,557 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,584 | ₩48,624 | ₩48,395 | ₩48,457 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,811 | ₩48,811 | ₩48,290 | ₩48,383 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,770 | ₩48,877 | ₩48,690 | ₩48,877 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,664 | ₩48,788 | ₩48,451 | ₩48,650 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,544 | ₩48,717 | ₩48,517 | ₩48,690 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,490 | ₩48,570 | ₩48,223 | ₩48,570 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,437 | ₩48,490 | ₩48,236 | ₩48,317 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,330 | ₩48,343 | ₩48,130 | ₩48,250 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,517 | ₩48,517 | ₩48,223 | ₩48,250 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,530 | ₩48,530 | ₩48,250 | ₩48,383 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,385 | ₩49,385 | ₩49,198 | ₩49,345 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,371 | ₩49,373 | ₩49,152 | ₩49,278 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,331 | ₩49,345 | ₩49,104 | ₩49,144 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,044 | ₩49,343 | ₩49,044 | ₩49,331 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,158 | ₩49,371 | ₩49,091 | ₩49,291 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,757 | ₩49,078 | ₩48,570 | ₩49,078 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,784 | ₩48,784 | ₩48,437 | ₩48,557 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,423 | ₩48,784 | ₩48,386 | ₩48,770 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,637 | ₩48,710 | ₩47,983 | ₩48,050 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,517 | ₩48,530 | ₩48,219 | ₩48,417 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,156 | ₩48,530 | ₩48,130 | ₩48,450 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,944 | ₩48,997 | ₩48,503 | ₩48,690 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,851 | ₩48,944 | ₩48,463 | ₩48,931 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,224 | ₩49,224 | ₩48,757 | ₩48,851 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,917 | ₩49,184 | ₩48,904 | ₩49,144 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,664 | ₩48,851 | ₩48,541 | ₩48,851 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,170 | ₩48,437 | ₩48,106 | ₩48,423 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,636 | ₩48,036 | ₩47,502 | ₩48,036 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,863 | ₩47,903 | ₩47,489 | ₩47,742 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,435 | ₩47,758 | ₩47,382 | ₩47,662 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,075 | ₩47,329 | ₩47,062 | ₩47,222 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,342 | ₩47,355 | ₩47,218 | ₩47,315 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,529 | ₩47,529 | ₩47,182 | ₩47,329 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,195 | ₩47,596 | ₩47,195 | ₩47,422 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,435 | ₩47,569 | ₩47,235 | ₩47,369 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,609 | ₩47,609 | ₩47,375 | ₩47,422 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,716 | ₩47,716 | ₩47,556 | ₩47,622 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,475 | ₩47,475 | ₩47,315 | ₩47,369 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,329 | ₩47,462 | ₩47,329 | ₩47,375 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,102 | ₩47,207 | ₩46,912 | ₩47,115 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,115 | ₩47,115 | ₩46,892 | ₩46,975 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,048 | ₩47,138 | ₩46,979 | ₩47,022 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,661 | ₩47,062 | ₩46,661 | ₩46,995 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩47,022 | ₩47,108 | ₩46,728 | ₩46,901 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,955 | ₩46,995 | ₩46,641 | ₩46,821 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,621 | ₩46,952 | ₩46,568 | ₩46,875 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,634 | ₩46,795 | ₩46,528 | ₩46,768 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩47,022 | ₩47,035 | ₩46,274 | ₩46,367 | -1.39% | 39.7만 |
|---|