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 | ₩55,669 | ₩55,762 | ₩55,555 | ₩55,762 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,415 | ₩55,562 | ₩55,178 | ₩55,549 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,522 | ₩55,602 | ₩55,260 | ₩55,442 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,642 | ₩55,802 | ₩55,629 | ₩55,669 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,495 | ₩55,709 | ₩55,242 | ₩55,655 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,362 | ₩55,542 | ₩55,188 | ₩55,535 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,522 | ₩55,522 | ₩55,055 | ₩55,282 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,056 | ₩56,056 | ₩55,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,642 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,042 | ₩56,136 | ₩55,655 | ₩55,829 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,296 | ₩56,509 | ₩56,229 | ₩56,389 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,496 | ₩56,509 | ₩56,176 | ₩56,509 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,376 | ₩56,469 | ₩56,202 | ₩56,362 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,542 | ₩56,562 | ₩56,089 | ₩56,216 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,869 | ₩56,869 | ₩56,536 | ₩56,709 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,589 | ₩56,803 | ₩56,496 | ₩56,683 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,709 | ₩56,709 | ₩56,256 | ₩56,376 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,856 | ₩57,189 | ₩56,749 | ₩57,149 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,816 | ₩56,816 | ₩56,316 | ₩56,576 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,522 | ₩56,629 | ₩56,369 | ₩56,602 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,749 | ₩56,789 | ₩56,562 | ₩56,589 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,629 | ₩56,629 | ₩56,302 | ₩56,429 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,296 | ₩56,342 | ₩55,935 | ₩56,109 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,683 | ₩56,683 | ₩56,216 | ₩56,296 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,949 | ₩57,069 | ₩56,589 | ₩56,629 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩56,963 | ₩57,136 | ₩56,821 | ₩57,083 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,296 | ₩57,296 | ₩56,996 | ₩57,149 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,376 | ₩57,443 | ₩57,243 | ₩57,443 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,296 | ₩57,543 | ₩57,296 | ₩57,390 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,403 | ₩57,552 | ₩57,056 | ₩57,216 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,336 | ₩57,350 | ₩57,036 | ₩57,176 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,216 | ₩57,350 | ₩56,763 | ₩56,963 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,563 | ₩57,830 | ₩57,450 | ₩57,470 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,576 | ₩57,676 | ₩57,363 | ₩57,656 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,350 | ₩57,476 | ₩57,263 | ₩57,470 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,216 | ₩57,390 | ₩57,072 | ₩57,336 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,003 | ₩57,149 | ₩56,896 | ₩57,016 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,223 | ₩57,296 | ₩56,896 | ₩56,976 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,123 | ₩57,334 | ₩57,043 | ₩57,083 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,149 | ₩57,216 | ₩56,936 | ₩57,096 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,296 | ₩57,350 | ₩57,096 | ₩57,176 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,216 | ₩57,323 | ₩57,109 | ₩57,309 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,283 | ₩57,340 | ₩57,123 | ₩57,256 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,350 | ₩57,476 | ₩57,163 | ₩57,243 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,243 | ₩57,296 | ₩56,909 | ₩57,296 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,510 | ₩57,542 | ₩57,109 | ₩57,269 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,229 | ₩57,289 | ₩57,003 | ₩57,123 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,350 | ₩57,350 | ₩56,709 | ₩56,789 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,003 | ₩57,056 | ₩56,709 | ₩56,936 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,189 | ₩57,189 | ₩56,736 | ₩56,883 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,363 | ₩57,376 | ₩56,719 | ₩56,989 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,483 | ₩57,483 | ₩57,056 | ₩57,390 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,323 | ₩57,536 | ₩57,069 | ₩57,136 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,056 | ₩57,163 | ₩56,853 | ₩57,096 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,683 | ₩56,896 | ₩56,568 | ₩56,749 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,576 | ₩56,696 | ₩56,496 | ₩56,629 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,269 | ₩56,689 | ₩56,122 | ₩56,282 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,683 | ₩56,763 | ₩56,469 | ₩56,562 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,669 | ₩56,109 | ₩55,649 | ₩56,109 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,855 | ₩55,855 | ₩55,475 | ₩55,522 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,669 | ₩55,909 | ₩55,415 | ₩55,802 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,495 | ₩55,695 | ₩55,295 | ₩55,629 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,575 | ₩55,722 | ₩55,429 | ₩55,615 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,482 | ₩55,789 | ₩55,442 | ₩55,509 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,135 | ₩55,562 | ₩55,135 | ₩55,389 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,002 | ₩55,160 | ₩54,888 | ₩55,148 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,882 | ₩54,895 | ₩54,722 | ₩54,842 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,855 | ₩54,908 | ₩54,575 | ₩54,908 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩54,962 | ₩55,272 | ₩54,962 | ₩55,082 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,842 | ₩54,855 | ₩54,628 | ₩54,802 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩53,988 | ₩54,762 | ₩53,988 | ₩54,762 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩53,961 | ₩53,961 | ₩53,694 | ₩53,894 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,054 | ₩54,228 | ₩54,041 | ₩54,141 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,361 | ₩54,361 | ₩54,108 | ₩54,308 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,255 | ₩54,315 | ₩53,974 | ₩54,201 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,881 | ₩54,335 | ₩53,874 | ₩54,228 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,228 | ₩54,255 | ₩53,828 | ₩54,041 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,148 | ₩54,255 | ₩53,828 | ₩54,161 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,148 | ₩54,281 | ₩53,974 | ₩54,241 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,348 | ₩54,348 | ₩53,941 | ₩54,095 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,521 | ₩54,655 | ₩54,088 | ₩54,281 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,655 | ₩54,722 | ₩54,388 | ₩54,495 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,775 | ₩54,842 | ₩54,388 | ₩54,468 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,615 | ₩54,842 | ₩54,535 | ₩54,815 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,361 | ₩54,615 | ₩54,004 | ₩54,548 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,748 | ₩53,894 | ₩53,617 | ₩53,654 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,908 | ₩54,092 | ₩53,441 | ₩53,721 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,654 | ₩53,934 | ₩53,494 | ₩53,694 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,934 | ₩53,961 | ₩53,374 | ₩53,494 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩53,961 | ₩54,028 | ₩53,774 | ₩54,001 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,775 | ₩54,827 | ₩54,588 | ₩54,655 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,375 | ₩54,748 | ₩54,361 | ₩54,748 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,228 | ₩54,428 | ₩53,838 | ₩54,348 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩54,962 | ₩54,962 | ₩54,561 | ₩54,615 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,015 | ₩55,042 | ₩54,815 | ₩54,842 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,308 | ₩55,375 | ₩55,128 | ₩55,242 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,575 | ₩55,682 | ₩55,215 | ₩55,348 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,469 | ₩55,549 | ₩55,255 | ₩55,362 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,402 | ₩55,601 | ₩55,055 | ₩55,522 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,108 | ₩55,489 | ₩55,068 | ₩55,402 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,135 | ₩55,268 | ₩54,975 | ₩55,122 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,948 | ₩55,135 | ₩54,748 | ₩55,135 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,855 | ₩54,855 | ₩54,608 | ₩54,748 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩54,962 | ₩55,227 | ₩54,962 | ₩55,202 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,655 | ₩54,948 | ₩54,521 | ₩54,948 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,428 | ₩54,661 | ₩54,215 | ₩54,655 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,201 | ₩54,388 | ₩54,201 | ₩54,361 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,161 | ₩54,175 | ₩53,921 | ₩54,108 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,748 | ₩54,748 | ₩53,854 | ₩53,961 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,828 | ₩54,935 | ₩54,748 | ₩54,895 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,175 | ₩54,455 | ₩53,761 | ₩54,428 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,281 | ₩54,281 | ₩53,734 | ₩53,854 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,668 | ₩54,695 | ₩54,375 | ₩54,495 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,388 | ₩54,681 | ₩54,121 | ₩54,655 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,135 | ₩54,135 | ₩53,674 | ₩53,854 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,921 | ₩54,281 | ₩53,921 | ₩54,241 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,148 | ₩54,175 | ₩53,801 | ₩53,868 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,255 | ₩54,255 | ₩53,921 | ₩54,175 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,948 | ₩54,361 | ₩53,774 | ₩54,148 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,068 | ₩54,068 | ₩53,801 | ₩53,988 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,455 | ₩54,455 | ₩53,774 | ₩53,868 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,495 | ₩54,495 | ₩54,268 | ₩54,415 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,588 | ₩54,588 | ₩54,255 | ₩54,548 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,628 | ₩54,735 | ₩54,351 | ₩54,481 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,868 | ₩54,868 | ₩54,475 | ₩54,521 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,868 | ₩54,947 | ₩54,708 | ₩54,922 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,828 | ₩55,094 | ₩54,575 | ₩55,082 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,882 | ₩55,108 | ₩54,828 | ₩54,935 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,868 | ₩55,068 | ₩54,628 | ₩54,988 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,028 | ₩55,095 | ₩54,695 | ₩55,082 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,468 | ₩54,615 | ₩54,054 | ₩54,561 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,428 | ₩54,668 | ₩54,321 | ₩54,641 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,001 | ₩54,477 | ₩53,868 | ₩54,455 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,455 | ₩54,455 | ₩53,908 | ₩54,295 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,828 | ₩54,081 | ₩53,454 | ₩54,081 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,481 | ₩53,786 | ₩52,987 | ₩53,334 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,600 | ₩53,147 | ₩52,600 | ₩52,801 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩52,987 | ₩53,201 | ₩52,707 | ₩52,720 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,067 | ₩53,241 | ₩52,887 | ₩53,187 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,773 | ₩52,747 | ₩51,773 | ₩52,480 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,160 | ₩52,680 | ₩51,973 | ₩52,307 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,801 | ₩52,867 | ₩51,653 | ₩51,893 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,841 | ₩53,030 | ₩52,467 | ₩52,881 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,628 | ₩53,658 | ₩53,193 | ₩53,294 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,828 | ₩53,988 | ₩53,708 | ₩53,761 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,254 | ₩53,561 | ₩53,201 | ₩53,441 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,281 | ₩53,481 | ₩52,881 | ₩53,041 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,867 | ₩53,027 | ₩52,667 | ₩52,907 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,801 | ₩53,147 | ₩52,694 | ₩53,147 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,014 | ₩53,321 | ₩52,818 | ₩52,987 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,960 | ₩52,934 | ₩51,923 | ₩52,867 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,587 | ₩52,814 | ₩52,215 | ₩52,707 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,361 | ₩53,361 | ₩52,694 | ₩53,014 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,934 | ₩54,028 | ₩53,681 | ₩54,028 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,774 | ₩54,028 | ₩53,214 | ₩53,988 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,202 | ₩55,202 | ₩54,855 | ₩55,002 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,389 | ₩55,629 | ₩55,242 | ₩55,469 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,228 | ₩55,429 | ₩55,068 | ₩55,322 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,268 | ₩55,322 | ₩55,028 | ₩55,322 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,028 | ₩55,122 | ₩54,850 | ₩55,055 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,695 | ₩54,952 | ₩54,609 | ₩54,815 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,468 | ₩54,695 | ₩54,377 | ₩54,655 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,348 | ₩54,428 | ₩54,121 | ₩54,428 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,121 | ₩54,308 | ₩54,095 | ₩54,281 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,121 | ₩54,295 | ₩53,654 | ₩54,081 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,828 | ₩54,008 | ₩53,442 | ₩54,001 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,355 | ₩54,355 | ₩53,761 | ₩53,908 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,135 | ₩54,201 | ₩53,774 | ₩54,201 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,694 | ₩53,694 | ₩53,414 | ₩53,628 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,387 | ₩53,534 | ₩53,201 | ₩53,521 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,107 | ₩53,347 | ₩52,934 | ₩53,334 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,720 | ₩52,774 | ₩52,247 | ₩52,640 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,814 | ₩53,107 | ₩52,787 | ₩52,987 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,707 | ₩52,120 | ₩51,627 | ₩52,120 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,386 | ₩51,653 | ₩51,386 | ₩51,653 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,186 | ₩51,313 | ₩50,846 | ₩51,253 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,253 | ₩51,469 | ₩51,013 | ₩51,293 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,426 | ₩50,810 | ₩50,426 | ₩50,759 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,693 | ₩50,880 | ₩50,653 | ₩50,779 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,453 | ₩50,653 | ₩50,386 | ₩50,453 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,313 | ₩50,458 | ₩50,159 | ₩50,413 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,786 | ₩50,786 | ₩50,433 | ₩50,519 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,052 | ₩50,551 | ₩50,012 | ₩50,519 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,306 | ₩50,306 | ₩49,919 | ₩50,012 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,693 | ₩50,719 | ₩50,559 | ₩50,693 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,653 | ₩50,713 | ₩50,546 | ₩50,586 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,253 | ₩50,706 | ₩50,253 | ₩50,706 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,132 | ₩50,132 | ₩49,932 | ₩50,092 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,919 | ₩50,086 | ₩49,906 | ₩50,079 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,759 | ₩49,959 | ₩49,746 | ₩49,959 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,465 | ₩49,652 | ₩49,225 | ₩49,626 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,612 | ₩49,632 | ₩49,265 | ₩49,372 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,652 | ₩49,919 | ₩49,612 | ₩49,666 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,639 | ₩49,639 | ₩49,212 | ₩49,626 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,586 | ₩49,719 | ₩49,425 | ₩49,719 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,225 | ₩49,385 | ₩49,093 | ₩49,119 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,265 | ₩49,395 | ₩49,225 | ₩49,332 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,065 | ₩49,141 | ₩48,959 | ₩49,079 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,079 | ₩49,079 | ₩48,972 | ₩49,079 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,092 | ₩49,092 | ₩48,955 | ₩48,999 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,212 | ₩49,212 | ₩48,892 | ₩48,972 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,932 | ₩48,932 | ₩48,666 | ₩48,812 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,798 | ₩48,972 | ₩48,732 | ₩48,878 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,505 | ₩48,718 | ₩48,438 | ₩48,518 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,545 | ₩48,585 | ₩48,357 | ₩48,418 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,772 | ₩48,772 | ₩48,252 | ₩48,345 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,732 | ₩48,838 | ₩48,652 | ₩48,838 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,625 | ₩48,749 | ₩48,413 | ₩48,612 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,505 | ₩48,678 | ₩48,478 | ₩48,652 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,452 | ₩48,532 | ₩48,185 | ₩48,532 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,398 | ₩48,452 | ₩48,198 | ₩48,278 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,292 | ₩48,305 | ₩48,091 | ₩48,211 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,478 | ₩48,478 | ₩48,185 | ₩48,211 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,492 | ₩48,492 | ₩48,211 | ₩48,345 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,345 | ₩49,345 | ₩49,159 | ₩49,305 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,332 | ₩49,333 | ₩49,113 | ₩49,239 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,292 | ₩49,305 | ₩49,065 | ₩49,105 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,005 | ₩49,304 | ₩49,005 | ₩49,292 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,119 | ₩49,332 | ₩49,052 | ₩49,252 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,718 | ₩49,039 | ₩48,532 | ₩49,039 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,745 | ₩48,745 | ₩48,398 | ₩48,518 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,385 | ₩48,745 | ₩48,348 | ₩48,732 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,598 | ₩48,672 | ₩47,945 | ₩48,011 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,478 | ₩48,492 | ₩48,181 | ₩48,378 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,118 | ₩48,492 | ₩48,091 | ₩48,412 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,905 | ₩48,959 | ₩48,465 | ₩48,652 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,812 | ₩48,905 | ₩48,425 | ₩48,892 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,185 | ₩49,185 | ₩48,718 | ₩48,812 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,878 | ₩49,145 | ₩48,865 | ₩49,105 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,625 | ₩48,812 | ₩48,502 | ₩48,812 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,131 | ₩48,398 | ₩48,067 | ₩48,385 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,598 | ₩47,998 | ₩47,464 | ₩47,998 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,825 | ₩47,865 | ₩47,451 | ₩47,705 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,398 | ₩47,721 | ₩47,344 | ₩47,625 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,038 | ₩47,291 | ₩47,024 | ₩47,184 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,304 | ₩47,318 | ₩47,180 | ₩47,278 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,491 | ₩47,491 | ₩47,144 | ₩47,291 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,158 | ₩47,558 | ₩47,158 | ₩47,384 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,398 | ₩47,531 | ₩47,198 | ₩47,331 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,571 | ₩47,571 | ₩47,338 | ₩47,384 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,678 | ₩47,678 | ₩47,518 | ₩47,584 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,438 | ₩47,438 | ₩47,278 | ₩47,331 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,291 | ₩47,424 | ₩47,291 | ₩47,338 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,064 | ₩47,170 | ₩46,875 | ₩47,078 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,078 | ₩47,078 | ₩46,855 | ₩46,937 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,011 | ₩47,100 | ₩46,941 | ₩46,984 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,624 | ₩47,024 | ₩46,624 | ₩46,958 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩46,984 | ₩47,071 | ₩46,691 | ₩46,864 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,917 | ₩46,958 | ₩46,604 | ₩46,784 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,584 | ₩46,915 | ₩46,531 | ₩46,837 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,597 | ₩46,757 | ₩46,491 | ₩46,731 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩46,984 | ₩46,998 | ₩46,237 | ₩46,331 | -1.39% | 39.7만 |
|---|