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 | ₩55,685 | ₩55,778 | ₩55,571 | ₩55,778 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,431 | ₩55,578 | ₩55,193 | ₩55,564 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,538 | ₩55,618 | ₩55,276 | ₩55,458 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,658 | ₩55,818 | ₩55,644 | ₩55,685 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,511 | ₩55,725 | ₩55,258 | ₩55,671 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,378 | ₩55,558 | ₩55,204 | ₩55,551 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,538 | ₩55,538 | ₩55,071 | ₩55,298 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,071 | ₩56,071 | ₩55,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,658 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,058 | ₩56,152 | ₩55,671 | ₩55,845 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,312 | ₩56,525 | ₩56,245 | ₩56,405 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,512 | ₩56,525 | ₩56,192 | ₩56,525 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,392 | ₩56,485 | ₩56,218 | ₩56,378 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,559 | ₩56,579 | ₩56,105 | ₩56,232 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,885 | ₩56,885 | ₩56,552 | ₩56,725 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,605 | ₩56,819 | ₩56,512 | ₩56,699 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,725 | ₩56,725 | ₩56,272 | ₩56,392 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,872 | ₩57,206 | ₩56,765 | ₩57,166 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,832 | ₩56,832 | ₩56,332 | ₩56,592 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,539 | ₩56,645 | ₩56,385 | ₩56,619 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,765 | ₩56,805 | ₩56,579 | ₩56,605 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,645 | ₩56,645 | ₩56,318 | ₩56,445 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,312 | ₩56,358 | ₩55,951 | ₩56,125 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,699 | ₩56,699 | ₩56,232 | ₩56,312 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,966 | ₩57,086 | ₩56,605 | ₩56,645 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩56,979 | ₩57,152 | ₩56,837 | ₩57,099 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,312 | ₩57,312 | ₩57,012 | ₩57,166 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,393 | ₩57,459 | ₩57,259 | ₩57,459 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,312 | ₩57,559 | ₩57,312 | ₩57,406 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,419 | ₩57,569 | ₩57,072 | ₩57,232 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,353 | ₩57,366 | ₩57,052 | ₩57,192 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,232 | ₩57,366 | ₩56,779 | ₩56,979 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,579 | ₩57,846 | ₩57,466 | ₩57,486 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,593 | ₩57,693 | ₩57,379 | ₩57,673 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,366 | ₩57,493 | ₩57,279 | ₩57,486 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,232 | ₩57,406 | ₩57,088 | ₩57,353 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,019 | ₩57,166 | ₩56,912 | ₩57,032 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,239 | ₩57,312 | ₩56,912 | ₩56,992 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,139 | ₩57,350 | ₩57,059 | ₩57,099 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,166 | ₩57,232 | ₩56,952 | ₩57,112 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,312 | ₩57,366 | ₩57,112 | ₩57,192 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,232 | ₩57,339 | ₩57,126 | ₩57,326 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,299 | ₩57,357 | ₩57,139 | ₩57,272 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,366 | ₩57,493 | ₩57,179 | ₩57,259 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,259 | ₩57,312 | ₩56,926 | ₩57,312 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,526 | ₩57,558 | ₩57,126 | ₩57,286 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,246 | ₩57,306 | ₩57,019 | ₩57,139 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,366 | ₩57,366 | ₩56,725 | ₩56,805 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,019 | ₩57,072 | ₩56,725 | ₩56,952 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,206 | ₩57,206 | ₩56,752 | ₩56,899 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,379 | ₩57,393 | ₩56,735 | ₩57,006 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,499 | ₩57,499 | ₩57,072 | ₩57,406 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,339 | ₩57,553 | ₩57,086 | ₩57,152 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,072 | ₩57,179 | ₩56,869 | ₩57,112 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,699 | ₩56,912 | ₩56,584 | ₩56,765 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,592 | ₩56,712 | ₩56,512 | ₩56,645 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,285 | ₩56,705 | ₩56,138 | ₩56,298 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,699 | ₩56,779 | ₩56,485 | ₩56,579 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,685 | ₩56,125 | ₩55,664 | ₩56,125 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,871 | ₩55,871 | ₩55,491 | ₩55,538 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,685 | ₩55,925 | ₩55,431 | ₩55,818 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,511 | ₩55,711 | ₩55,311 | ₩55,644 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,591 | ₩55,738 | ₩55,444 | ₩55,631 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,498 | ₩55,805 | ₩55,458 | ₩55,524 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,151 | ₩55,578 | ₩55,151 | ₩55,404 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,017 | ₩55,176 | ₩54,904 | ₩55,164 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,897 | ₩54,911 | ₩54,737 | ₩54,857 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,871 | ₩54,924 | ₩54,590 | ₩54,924 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩54,977 | ₩55,288 | ₩54,977 | ₩55,097 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,857 | ₩54,871 | ₩54,644 | ₩54,817 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩54,003 | ₩54,777 | ₩54,003 | ₩54,777 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩53,976 | ₩53,976 | ₩53,710 | ₩53,910 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,070 | ₩54,243 | ₩54,057 | ₩54,157 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,377 | ₩54,377 | ₩54,123 | ₩54,323 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,270 | ₩54,330 | ₩53,990 | ₩54,217 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,896 | ₩54,350 | ₩53,890 | ₩54,243 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,243 | ₩54,270 | ₩53,843 | ₩54,057 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,163 | ₩54,270 | ₩53,843 | ₩54,177 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,163 | ₩54,297 | ₩53,990 | ₩54,257 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,363 | ₩54,363 | ₩53,956 | ₩54,110 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,537 | ₩54,670 | ₩54,103 | ₩54,297 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,670 | ₩54,737 | ₩54,403 | ₩54,510 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,790 | ₩54,857 | ₩54,403 | ₩54,484 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,630 | ₩54,857 | ₩54,550 | ₩54,830 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,377 | ₩54,630 | ₩54,019 | ₩54,564 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,763 | ₩53,910 | ₩53,632 | ₩53,670 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,923 | ₩54,107 | ₩53,456 | ₩53,736 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,670 | ₩53,950 | ₩53,509 | ₩53,710 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,950 | ₩53,976 | ₩53,389 | ₩53,509 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩53,976 | ₩54,043 | ₩53,790 | ₩54,017 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,790 | ₩54,843 | ₩54,604 | ₩54,670 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,390 | ₩54,764 | ₩54,377 | ₩54,764 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,243 | ₩54,444 | ₩53,854 | ₩54,363 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩54,977 | ₩54,977 | ₩54,577 | ₩54,630 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,031 | ₩55,057 | ₩54,830 | ₩54,857 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,324 | ₩55,391 | ₩55,144 | ₩55,258 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,591 | ₩55,698 | ₩55,231 | ₩55,364 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,484 | ₩55,564 | ₩55,271 | ₩55,378 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,418 | ₩55,616 | ₩55,071 | ₩55,538 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,124 | ₩55,504 | ₩55,084 | ₩55,418 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,151 | ₩55,284 | ₩54,991 | ₩55,137 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,964 | ₩55,151 | ₩54,764 | ₩55,151 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,871 | ₩54,871 | ₩54,624 | ₩54,764 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩54,977 | ₩55,243 | ₩54,977 | ₩55,217 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,670 | ₩54,964 | ₩54,537 | ₩54,964 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,444 | ₩54,677 | ₩54,230 | ₩54,670 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,217 | ₩54,403 | ₩54,217 | ₩54,377 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,177 | ₩54,190 | ₩53,936 | ₩54,123 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,764 | ₩54,764 | ₩53,870 | ₩53,976 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,844 | ₩54,951 | ₩54,764 | ₩54,911 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,190 | ₩54,470 | ₩53,776 | ₩54,444 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,297 | ₩54,297 | ₩53,750 | ₩53,870 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,684 | ₩54,710 | ₩54,390 | ₩54,510 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,403 | ₩54,697 | ₩54,137 | ₩54,670 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,150 | ₩54,150 | ₩53,690 | ₩53,870 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,936 | ₩54,297 | ₩53,936 | ₩54,257 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,163 | ₩54,190 | ₩53,816 | ₩53,883 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,270 | ₩54,270 | ₩53,936 | ₩54,190 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,963 | ₩54,377 | ₩53,790 | ₩54,163 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,083 | ₩54,083 | ₩53,816 | ₩54,003 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,470 | ₩54,470 | ₩53,790 | ₩53,883 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,510 | ₩54,510 | ₩54,283 | ₩54,430 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,604 | ₩54,604 | ₩54,270 | ₩54,564 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,644 | ₩54,750 | ₩54,366 | ₩54,497 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,884 | ₩54,884 | ₩54,490 | ₩54,537 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,884 | ₩54,963 | ₩54,724 | ₩54,937 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,844 | ₩55,109 | ₩54,590 | ₩55,097 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,897 | ₩55,124 | ₩54,844 | ₩54,951 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,884 | ₩55,084 | ₩54,644 | ₩55,004 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,044 | ₩55,111 | ₩54,710 | ₩55,097 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,484 | ₩54,630 | ₩54,070 | ₩54,577 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,444 | ₩54,684 | ₩54,337 | ₩54,657 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,017 | ₩54,493 | ₩53,883 | ₩54,470 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,470 | ₩54,470 | ₩53,923 | ₩54,310 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,843 | ₩54,097 | ₩53,469 | ₩54,097 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,496 | ₩53,802 | ₩53,002 | ₩53,349 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,615 | ₩53,162 | ₩52,615 | ₩52,816 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩53,002 | ₩53,216 | ₩52,722 | ₩52,735 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,082 | ₩53,256 | ₩52,902 | ₩53,203 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,788 | ₩52,762 | ₩51,788 | ₩52,495 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,175 | ₩52,695 | ₩51,988 | ₩52,322 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,816 | ₩52,882 | ₩51,668 | ₩51,908 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,856 | ₩53,045 | ₩52,482 | ₩52,896 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,643 | ₩53,674 | ₩53,208 | ₩53,309 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,843 | ₩54,003 | ₩53,723 | ₩53,776 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,269 | ₩53,576 | ₩53,216 | ₩53,456 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,296 | ₩53,496 | ₩52,896 | ₩53,056 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,882 | ₩53,042 | ₩52,682 | ₩52,922 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,816 | ₩53,162 | ₩52,709 | ₩53,162 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,029 | ₩53,336 | ₩52,833 | ₩53,002 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,975 | ₩52,949 | ₩51,938 | ₩52,882 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,602 | ₩52,829 | ₩52,230 | ₩52,722 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,376 | ₩53,376 | ₩52,709 | ₩53,029 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,950 | ₩54,043 | ₩53,696 | ₩54,043 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,790 | ₩54,043 | ₩53,229 | ₩54,003 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,217 | ₩55,217 | ₩54,871 | ₩55,017 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,404 | ₩55,644 | ₩55,258 | ₩55,484 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,244 | ₩55,444 | ₩55,084 | ₩55,338 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,284 | ₩55,338 | ₩55,044 | ₩55,338 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,044 | ₩55,137 | ₩54,865 | ₩55,071 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,710 | ₩54,968 | ₩54,625 | ₩54,830 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,484 | ₩54,710 | ₩54,393 | ₩54,670 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,363 | ₩54,444 | ₩54,137 | ₩54,444 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,137 | ₩54,323 | ₩54,110 | ₩54,297 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,137 | ₩54,310 | ₩53,670 | ₩54,097 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,843 | ₩54,023 | ₩53,457 | ₩54,017 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,370 | ₩54,370 | ₩53,776 | ₩53,923 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,150 | ₩54,217 | ₩53,790 | ₩54,217 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,710 | ₩53,710 | ₩53,429 | ₩53,643 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,403 | ₩53,549 | ₩53,216 | ₩53,536 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,122 | ₩53,363 | ₩52,949 | ₩53,349 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,735 | ₩52,789 | ₩52,262 | ₩52,655 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,829 | ₩53,122 | ₩52,802 | ₩53,002 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,721 | ₩52,135 | ₩51,641 | ₩52,135 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,401 | ₩51,668 | ₩51,401 | ₩51,668 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,201 | ₩51,328 | ₩50,861 | ₩51,268 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,268 | ₩51,484 | ₩51,027 | ₩51,308 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,440 | ₩50,825 | ₩50,440 | ₩50,774 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,707 | ₩50,894 | ₩50,667 | ₩50,794 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,467 | ₩50,667 | ₩50,400 | ₩50,467 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,327 | ₩50,472 | ₩50,173 | ₩50,427 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,801 | ₩50,801 | ₩50,447 | ₩50,534 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,067 | ₩50,566 | ₩50,027 | ₩50,534 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,320 | ₩50,320 | ₩49,933 | ₩50,027 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,707 | ₩50,734 | ₩50,574 | ₩50,707 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,667 | ₩50,727 | ₩50,560 | ₩50,600 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,267 | ₩50,721 | ₩50,267 | ₩50,721 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,147 | ₩50,147 | ₩49,947 | ₩50,107 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,933 | ₩50,100 | ₩49,920 | ₩50,093 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,773 | ₩49,973 | ₩49,760 | ₩49,973 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,480 | ₩49,666 | ₩49,239 | ₩49,640 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,626 | ₩49,646 | ₩49,279 | ₩49,386 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,666 | ₩49,933 | ₩49,626 | ₩49,680 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,653 | ₩49,653 | ₩49,226 | ₩49,640 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,600 | ₩49,733 | ₩49,440 | ₩49,733 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,239 | ₩49,399 | ₩49,107 | ₩49,133 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,279 | ₩49,409 | ₩49,239 | ₩49,346 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,079 | ₩49,155 | ₩48,972 | ₩49,093 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,093 | ₩49,093 | ₩48,986 | ₩49,093 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,106 | ₩49,106 | ₩48,968 | ₩49,013 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,226 | ₩49,226 | ₩48,906 | ₩48,986 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,946 | ₩48,946 | ₩48,680 | ₩48,826 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,812 | ₩48,986 | ₩48,746 | ₩48,892 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,519 | ₩48,732 | ₩48,452 | ₩48,532 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,559 | ₩48,599 | ₩48,371 | ₩48,432 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,786 | ₩48,786 | ₩48,265 | ₩48,359 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,746 | ₩48,852 | ₩48,666 | ₩48,852 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,639 | ₩48,763 | ₩48,427 | ₩48,626 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,519 | ₩48,692 | ₩48,492 | ₩48,666 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,465 | ₩48,545 | ₩48,199 | ₩48,545 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,412 | ₩48,465 | ₩48,212 | ₩48,292 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,305 | ₩48,319 | ₩48,105 | ₩48,225 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,492 | ₩48,492 | ₩48,199 | ₩48,225 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,505 | ₩48,505 | ₩48,225 | ₩48,359 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,359 | ₩49,359 | ₩49,173 | ₩49,319 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,346 | ₩49,347 | ₩49,127 | ₩49,253 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,306 | ₩49,319 | ₩49,079 | ₩49,119 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,019 | ₩49,318 | ₩49,019 | ₩49,306 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,133 | ₩49,346 | ₩49,066 | ₩49,266 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,732 | ₩49,053 | ₩48,545 | ₩49,053 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,759 | ₩48,759 | ₩48,412 | ₩48,532 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,399 | ₩48,759 | ₩48,361 | ₩48,746 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,612 | ₩48,686 | ₩47,958 | ₩48,025 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,492 | ₩48,505 | ₩48,195 | ₩48,392 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,132 | ₩48,505 | ₩48,105 | ₩48,425 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,919 | ₩48,972 | ₩48,479 | ₩48,666 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,826 | ₩48,919 | ₩48,439 | ₩48,906 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,199 | ₩49,199 | ₩48,732 | ₩48,826 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,892 | ₩49,159 | ₩48,879 | ₩49,119 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,639 | ₩48,826 | ₩48,516 | ₩48,826 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,145 | ₩48,412 | ₩48,081 | ₩48,399 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,611 | ₩48,012 | ₩47,478 | ₩48,012 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,838 | ₩47,878 | ₩47,465 | ₩47,718 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,411 | ₩47,734 | ₩47,358 | ₩47,638 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,051 | ₩47,304 | ₩47,038 | ₩47,198 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,318 | ₩47,331 | ₩47,194 | ₩47,291 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,505 | ₩47,505 | ₩47,158 | ₩47,304 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,171 | ₩47,571 | ₩47,171 | ₩47,398 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,411 | ₩47,545 | ₩47,211 | ₩47,345 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,585 | ₩47,585 | ₩47,351 | ₩47,398 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,691 | ₩47,691 | ₩47,531 | ₩47,598 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,451 | ₩47,451 | ₩47,291 | ₩47,345 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,304 | ₩47,438 | ₩47,304 | ₩47,351 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,078 | ₩47,183 | ₩46,888 | ₩47,091 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,091 | ₩47,091 | ₩46,868 | ₩46,951 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,024 | ₩47,114 | ₩46,955 | ₩46,998 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,637 | ₩47,038 | ₩46,637 | ₩46,971 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩46,998 | ₩47,084 | ₩46,704 | ₩46,877 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,931 | ₩46,971 | ₩46,617 | ₩46,797 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,597 | ₩46,928 | ₩46,544 | ₩46,851 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,611 | ₩46,771 | ₩46,504 | ₩46,744 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩46,998 | ₩47,011 | ₩46,250 | ₩46,344 | -1.39% | 39.7만 |
|---|