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 | ₩55,675 | ₩55,769 | ₩55,562 | ₩55,769 | +0.17% | 177.5만 |
| 2026.10.08 | ₩55,422 | ₩55,569 | ₩55,184 | ₩55,555 | +0.24% | 86.2만 |
| 2026.10.07 | ₩55,529 | ₩55,609 | ₩55,267 | ₩55,449 | -0.14% | 143.3만 |
| 2026.10.06 | ₩55,649 | ₩55,809 | ₩55,635 | ₩55,675 | +0.05% | 81.8만 |
| 2026.10.05 | ₩55,502 | ₩55,715 | ₩55,248 | ₩55,662 | +0.29% | 72.5만 |
| 2026.10.02 | ₩55,368 | ₩55,549 | ₩55,195 | ₩55,542 | +0.31% | 71.3만 |
| 2026.10.01 | ₩55,529 | ₩55,529 | ₩55,062 | ₩55,288 | -0.43% | 146.9만 |
| 2026.09.30 | ₩56,062 | ₩56,062 | ₩55,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,649 |
| -0.74% |
| 53.8만 |
| 2026.09.29 | ₩56,049 | ₩56,142 | ₩55,662 | ₩55,835 | -0.38% | 143.5만 |
|---|
| 2026.09.28 | ₩56,302 | ₩56,516 | ₩56,236 | ₩56,396 | +0.17% | 69만 |
|---|
| 2026.09.25 | ₩56,503 | ₩56,516 | ₩56,182 | ₩56,516 | +0.02% | 110.4만 |
|---|
| 2026.09.24 | ₩56,382 | ₩56,476 | ₩56,209 | ₩56,369 | -0.02% | 72.9만 |
|---|
| 2026.09.23 | ₩56,549 | ₩56,569 | ₩56,096 | ₩56,222 | -0.58% | 101.4만 |
|---|
| 2026.09.22 | ₩56,876 | ₩56,876 | ₩56,543 | ₩56,716 | -0.28% | 83.4만 |
|---|
| 2026.09.21 | ₩56,596 | ₩56,809 | ₩56,503 | ₩56,689 | +0.17% | 100.3만 |
|---|
| 2026.09.18 | ₩56,716 | ₩56,716 | ₩56,262 | ₩56,382 | -0.59% | 107.3만 |
|---|
| 2026.09.17 | ₩56,863 | ₩57,196 | ₩56,756 | ₩57,156 | +0.52% | 192.2만 |
|---|
| 2026.09.16 | ₩56,823 | ₩56,823 | ₩56,322 | ₩56,583 | -0.42% | 83.6만 |
|---|
| 2026.09.15 | ₩56,529 | ₩56,636 | ₩56,376 | ₩56,609 | +0.14% | 96.4만 |
|---|
| 2026.09.14 | ₩56,756 | ₩56,796 | ₩56,569 | ₩56,596 | -0.28% | 105.1만 |
|---|
| 2026.09.11 | ₩56,636 | ₩56,636 | ₩56,309 | ₩56,436 | -0.35% | 85.9만 |
|---|
| 2026.09.10 | ₩56,302 | ₩56,349 | ₩55,942 | ₩56,116 | -0.33% | 162.7만 |
|---|
| 2026.09.09 | ₩56,689 | ₩56,689 | ₩56,222 | ₩56,302 | -0.68% | 99.9만 |
|---|
| 2026.09.08 | ₩56,956 | ₩57,076 | ₩56,596 | ₩56,636 | -0.56% | 106만 |
|---|
| 2026.09.04 | ₩56,969 | ₩57,143 | ₩56,828 | ₩57,090 | +0.21% | 72만 |
|---|
| 2026.09.03 | ₩57,303 | ₩57,303 | ₩57,003 | ₩57,156 | -0.26% | 115.5만 |
|---|
| 2026.09.02 | ₩57,383 | ₩57,450 | ₩57,250 | ₩57,450 | +0.12% | 110만 |
|---|
| 2026.09.01 | ₩57,303 | ₩57,550 | ₩57,303 | ₩57,396 | +0.16% | 103.4만 |
|---|
| 2026.08.31 | ₩57,410 | ₩57,559 | ₩57,063 | ₩57,223 | -0.33% | 102.5만 |
|---|
| 2026.08.28 | ₩57,343 | ₩57,356 | ₩57,043 | ₩57,183 | -0.28% | 102.5만 |
|---|
| 2026.08.27 | ₩57,223 | ₩57,356 | ₩56,769 | ₩56,969 | -0.44% | 137.9만 |
|---|
| 2026.08.26 | ₩57,570 | ₩57,837 | ₩57,456 | ₩57,476 | -0.16% | 140.2만 |
|---|
| 2026.08.25 | ₩57,583 | ₩57,683 | ₩57,370 | ₩57,663 | +0.14% | 105.1만 |
|---|
| 2026.08.24 | ₩57,356 | ₩57,483 | ₩57,270 | ₩57,476 | +0.21% | 77만 |
|---|
| 2026.08.21 | ₩57,223 | ₩57,396 | ₩57,079 | ₩57,343 | +0.21% | 94.9만 |
|---|
| 2026.08.20 | ₩57,010 | ₩57,156 | ₩56,903 | ₩57,023 | +0.02% | 67.5만 |
|---|
| 2026.08.19 | ₩57,230 | ₩57,303 | ₩56,903 | ₩56,983 | -0.43% | 126.7만 |
|---|
| 2026.08.18 | ₩57,130 | ₩57,340 | ₩57,050 | ₩57,090 | -0.07% | 69.8만 |
|---|
| 2026.08.17 | ₩57,156 | ₩57,223 | ₩56,943 | ₩57,103 | -0.09% | 166.7만 |
|---|
| 2026.08.14 | ₩57,303 | ₩57,356 | ₩57,103 | ₩57,183 | -0.21% | 67만 |
|---|
| 2026.08.13 | ₩57,223 | ₩57,330 | ₩57,116 | ₩57,316 | +0.16% | 75.8만 |
|---|
| 2026.08.12 | ₩57,290 | ₩57,347 | ₩57,130 | ₩57,263 | -0.05% | 74.5만 |
|---|
| 2026.08.11 | ₩57,356 | ₩57,483 | ₩57,170 | ₩57,250 | -0.19% | 100.8만 |
|---|
| 2026.08.10 | ₩57,250 | ₩57,303 | ₩56,916 | ₩57,303 | +0.09% | 97.3만 |
|---|
| 2026.08.07 | ₩57,517 | ₩57,549 | ₩57,116 | ₩57,276 | -0.42% | 75.8만 |
|---|
| 2026.08.06 | ₩57,236 | ₩57,296 | ₩57,010 | ₩57,130 | -0.19% | 54.3만 |
|---|
| 2026.08.05 | ₩57,356 | ₩57,356 | ₩56,716 | ₩56,796 | -0.98% | 86.3만 |
|---|
| 2026.08.04 | ₩57,010 | ₩57,063 | ₩56,716 | ₩56,943 | -0.12% | 97.4만 |
|---|
| 2026.08.03 | ₩57,196 | ₩57,196 | ₩56,743 | ₩56,889 | -0.54% | 86.8만 |
|---|
| 2026.07.31 | ₩57,370 | ₩57,383 | ₩56,725 | ₩56,996 | -0.65% | 78.6만 |
|---|
| 2026.07.30 | ₩57,490 | ₩57,490 | ₩57,063 | ₩57,396 | -0.16% | 82.7만 |
|---|
| 2026.07.29 | ₩57,330 | ₩57,543 | ₩57,076 | ₩57,143 | -0.33% | 125.9만 |
|---|
| 2026.07.28 | ₩57,063 | ₩57,170 | ₩56,860 | ₩57,103 | +0.07% | 97.9만 |
|---|
| 2026.07.27 | ₩56,689 | ₩56,903 | ₩56,575 | ₩56,756 | +0.12% | 85.8만 |
|---|
| 2026.07.24 | ₩56,583 | ₩56,703 | ₩56,503 | ₩56,636 | +0.09% | 55.8만 |
|---|
| 2026.07.23 | ₩56,276 | ₩56,696 | ₩56,129 | ₩56,289 | +0.02% | 63.1만 |
|---|
| 2026.07.22 | ₩56,689 | ₩56,769 | ₩56,476 | ₩56,569 | -0.21% | 60.4만 |
|---|
| 2026.07.21 | ₩55,675 | ₩56,116 | ₩55,655 | ₩56,116 | +0.79% | 100.5만 |
|---|
| 2026.07.20 | ₩55,862 | ₩55,862 | ₩55,482 | ₩55,529 | -0.60% | 124.8만 |
|---|
| 2026.07.17 | ₩55,675 | ₩55,915 | ₩55,422 | ₩55,809 | +0.24% | 49.9만 |
|---|
| 2026.07.16 | ₩55,502 | ₩55,702 | ₩55,302 | ₩55,635 | +0.24% | 76.7만 |
|---|
| 2026.07.15 | ₩55,582 | ₩55,729 | ₩55,435 | ₩55,622 | +0.07% | 53.6만 |
|---|
| 2026.07.14 | ₩55,489 | ₩55,795 | ₩55,449 | ₩55,515 | +0.05% | 60.6만 |
|---|
| 2026.07.13 | ₩55,142 | ₩55,569 | ₩55,142 | ₩55,395 | +0.46% | 46.6만 |
|---|
| 2026.07.10 | ₩55,008 | ₩55,167 | ₩54,895 | ₩55,155 | +0.27% | 40.5만 |
|---|
| 2026.07.09 | ₩54,888 | ₩54,902 | ₩54,728 | ₩54,848 | -0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩54,861 | ₩54,915 | ₩54,581 | ₩54,915 | +0.10% | 52.1만 |
|---|
| 2026.07.07 | ₩54,968 | ₩55,279 | ₩54,968 | ₩55,088 | +0.22% | 59.2만 |
|---|
| 2026.07.06 | ₩54,848 | ₩54,861 | ₩54,635 | ₩54,808 | -0.07% | 76만 |
|---|
| 2026.07.02 | ₩53,994 | ₩54,768 | ₩53,994 | ₩54,768 | +1.43% | 81.4만 |
|---|
| 2026.07.01 | ₩53,968 | ₩53,968 | ₩53,701 | ₩53,901 | -0.12% | 81.3만 |
|---|
| 2026.06.30 | ₩54,061 | ₩54,234 | ₩54,048 | ₩54,148 | +0.16% | 50.6만 |
|---|
| 2026.06.29 | ₩54,368 | ₩54,368 | ₩54,114 | ₩54,314 | -0.10% | 40.6만 |
|---|
| 2026.06.26 | ₩54,261 | ₩54,321 | ₩53,981 | ₩54,208 | -0.10% | 57.7만 |
|---|
| 2026.06.25 | ₩53,888 | ₩54,341 | ₩53,881 | ₩54,234 | +0.64% | 65.2만 |
|---|
| 2026.06.24 | ₩54,234 | ₩54,261 | ₩53,834 | ₩54,048 | -0.34% | 48.4만 |
|---|
| 2026.06.23 | ₩54,154 | ₩54,261 | ₩53,834 | ₩54,168 | +0.02% | 51.4만 |
|---|
| 2026.06.22 | ₩54,154 | ₩54,288 | ₩53,981 | ₩54,248 | +0.17% | 53.3만 |
|---|
| 2026.06.18 | ₩54,354 | ₩54,354 | ₩53,948 | ₩54,101 | -0.47% | 48.2만 |
|---|
| 2026.06.17 | ₩54,528 | ₩54,661 | ₩54,094 | ₩54,288 | -0.44% | 61.4만 |
|---|
| 2026.06.16 | ₩54,661 | ₩54,728 | ₩54,395 | ₩54,501 | -0.29% | 49.3만 |
|---|
| 2026.06.15 | ₩54,781 | ₩54,848 | ₩54,395 | ₩54,475 | -0.56% | 87.9만 |
|---|
| 2026.06.12 | ₩54,621 | ₩54,848 | ₩54,541 | ₩54,821 | +0.37% | 54만 |
|---|
| 2026.06.11 | ₩54,368 | ₩54,621 | ₩54,010 | ₩54,555 | +0.34% | 75.5만 |
|---|
| 2026.06.10 | ₩53,754 | ₩53,901 | ₩53,623 | ₩53,661 | -0.17% | 89.7만 |
|---|
| 2026.06.09 | ₩53,914 | ₩54,098 | ₩53,447 | ₩53,727 | -0.35% | 107.6만 |
|---|
| 2026.06.08 | ₩53,661 | ₩53,941 | ₩53,501 | ₩53,701 | +0.07% | 98.7만 |
|---|
| 2026.06.05 | ₩53,941 | ₩53,968 | ₩53,381 | ₩53,501 | -0.82% | 43.1만 |
|---|
| 2026.06.04 | ₩53,968 | ₩54,034 | ₩53,781 | ₩54,008 | +0.07% | 49.9만 |
|---|
| 2026.06.03 | ₩54,781 | ₩54,833 | ₩54,595 | ₩54,661 | -0.22% | 47.2만 |
|---|
| 2026.06.02 | ₩54,381 | ₩54,755 | ₩54,368 | ₩54,755 | +0.69% | 59.6만 |
|---|
| 2026.06.01 | ₩54,234 | ₩54,435 | ₩53,845 | ₩54,354 | +0.22% | 53.7만 |
|---|
| 2026.05.29 | ₩54,968 | ₩54,968 | ₩54,568 | ₩54,621 | -0.63% | 43.3만 |
|---|
| 2026.05.28 | ₩55,022 | ₩55,048 | ₩54,821 | ₩54,848 | -0.32% | 38.7만 |
|---|
| 2026.05.27 | ₩55,315 | ₩55,382 | ₩55,135 | ₩55,248 | -0.12% | 40.8만 |
|---|
| 2026.05.26 | ₩55,582 | ₩55,689 | ₩55,222 | ₩55,355 | -0.41% | 48.3만 |
|---|
| 2026.05.22 | ₩55,475 | ₩55,555 | ₩55,262 | ₩55,368 | -0.19% | 37.2만 |
|---|
| 2026.05.21 | ₩55,408 | ₩55,607 | ₩55,062 | ₩55,529 | +0.22% | 49.9만 |
|---|
| 2026.05.20 | ₩55,115 | ₩55,495 | ₩55,075 | ₩55,408 | +0.53% | 50.3만 |
|---|
| 2026.05.19 | ₩55,142 | ₩55,275 | ₩54,982 | ₩55,128 | -0.02% | 53.2만 |
|---|
| 2026.05.18 | ₩54,955 | ₩55,142 | ₩54,755 | ₩55,142 | +0.34% | 57.2만 |
|---|
| 2026.05.15 | ₩54,861 | ₩54,861 | ₩54,615 | ₩54,755 | -0.19% | 48.5만 |
|---|
| 2026.05.14 | ₩54,968 | ₩55,234 | ₩54,968 | ₩55,208 | +0.44% | 66.7만 |
|---|
| 2026.05.13 | ₩54,661 | ₩54,955 | ₩54,528 | ₩54,955 | +0.54% | 77.8만 |
|---|
| 2026.05.12 | ₩54,435 | ₩54,668 | ₩54,221 | ₩54,661 | +0.42% | 94.9만 |
|---|
| 2026.05.11 | ₩54,208 | ₩54,395 | ₩54,208 | ₩54,368 | +0.30% | 43.4만 |
|---|
| 2026.05.08 | ₩54,168 | ₩54,181 | ₩53,928 | ₩54,114 | -0.10% | 65.9만 |
|---|
| 2026.05.07 | ₩54,755 | ₩54,755 | ₩53,861 | ₩53,968 | -1.44% | 80.4만 |
|---|
| 2026.05.06 | ₩54,835 | ₩54,942 | ₩54,755 | ₩54,902 | +0.12% | 90.8만 |
|---|
| 2026.05.05 | ₩54,181 | ₩54,461 | ₩53,767 | ₩54,435 | +0.47% | 58.5만 |
|---|
| 2026.05.04 | ₩54,288 | ₩54,288 | ₩53,741 | ₩53,861 | -0.79% | 71.6만 |
|---|
| 2026.05.01 | ₩54,675 | ₩54,701 | ₩54,381 | ₩54,501 | -0.32% | 115.8만 |
|---|
| 2026.04.30 | ₩54,395 | ₩54,688 | ₩54,128 | ₩54,661 | +0.49% | 82.3만 |
|---|
| 2026.04.29 | ₩54,141 | ₩54,141 | ₩53,681 | ₩53,861 | -0.52% | 77만 |
|---|
| 2026.04.28 | ₩53,928 | ₩54,288 | ₩53,928 | ₩54,248 | +0.59% | 90.7만 |
|---|
| 2026.04.27 | ₩54,154 | ₩54,181 | ₩53,807 | ₩53,874 | -0.52% | 65만 |
|---|
| 2026.04.24 | ₩54,261 | ₩54,261 | ₩53,928 | ₩54,181 | -0.15% | 108.2만 |
|---|
| 2026.04.23 | ₩53,954 | ₩54,368 | ₩53,781 | ₩54,154 | +0.37% | 38.9만 |
|---|
| 2026.04.22 | ₩54,074 | ₩54,074 | ₩53,807 | ₩53,994 | -0.15% | 75.8만 |
|---|
| 2026.04.21 | ₩54,461 | ₩54,461 | ₩53,781 | ₩53,874 | -1.08% | 59.8만 |
|---|
| 2026.04.20 | ₩54,501 | ₩54,501 | ₩54,274 | ₩54,421 | -0.15% | 68.5만 |
|---|
| 2026.04.17 | ₩54,595 | ₩54,595 | ₩54,261 | ₩54,555 | -0.07% | 48.8만 |
|---|
| 2026.04.16 | ₩54,635 | ₩54,741 | ₩54,357 | ₩54,488 | -0.27% | 50.9만 |
|---|
| 2026.04.15 | ₩54,875 | ₩54,875 | ₩54,481 | ₩54,528 | -0.63% | 113.1만 |
|---|
| 2026.04.14 | ₩54,875 | ₩54,954 | ₩54,715 | ₩54,928 | +0.10% | 95.4만 |
|---|
| 2026.04.13 | ₩54,835 | ₩55,100 | ₩54,581 | ₩55,088 | +0.46% | 88.8만 |
|---|
| 2026.04.10 | ₩54,888 | ₩55,115 | ₩54,835 | ₩54,942 | +0.10% | 52만 |
|---|
| 2026.04.09 | ₩54,875 | ₩55,075 | ₩54,635 | ₩54,995 | +0.22% | 66.3만 |
|---|
| 2026.04.08 | ₩55,035 | ₩55,102 | ₩54,701 | ₩55,088 | +0.10% | 80.8만 |
|---|
| 2026.04.07 | ₩54,475 | ₩54,621 | ₩54,061 | ₩54,568 | +0.17% | 63.9만 |
|---|
| 2026.04.06 | ₩54,435 | ₩54,675 | ₩54,328 | ₩54,648 | +0.39% | 72.1만 |
|---|
| 2026.04.02 | ₩54,008 | ₩54,484 | ₩53,874 | ₩54,461 | +0.84% | 68.1만 |
|---|
| 2026.04.01 | ₩54,461 | ₩54,461 | ₩53,914 | ₩54,301 | -0.29% | 78.6만 |
|---|
| 2026.03.31 | ₩53,834 | ₩54,088 | ₩53,461 | ₩54,088 | +0.47% | 90.4만 |
|---|
| 2026.03.30 | ₩53,487 | ₩53,793 | ₩52,994 | ₩53,341 | -0.27% | 81.6만 |
|---|
| 2026.03.27 | ₩52,607 | ₩53,154 | ₩52,607 | ₩52,807 | +0.38% | 63만 |
|---|
| 2026.03.26 | ₩52,994 | ₩53,207 | ₩52,713 | ₩52,727 | -0.50% | 88만 |
|---|
| 2026.03.25 | ₩53,074 | ₩53,247 | ₩52,894 | ₩53,194 | +0.23% | 48.8만 |
|---|
| 2026.03.24 | ₩51,780 | ₩52,753 | ₩51,780 | ₩52,487 | +1.37% | 64.1만 |
|---|
| 2026.03.23 | ₩52,166 | ₩52,687 | ₩51,980 | ₩52,313 | +0.28% | 61.9만 |
|---|
| 2026.03.20 | ₩52,807 | ₩52,874 | ₩51,659 | ₩51,900 | -1.72% | 107.5만 |
|---|
| 2026.03.19 | ₩52,847 | ₩53,036 | ₩52,473 | ₩52,887 | +0.08% | 86.7만 |
|---|
| 2026.03.18 | ₩53,634 | ₩53,665 | ₩53,199 | ₩53,300 | -0.62% | 62.9만 |
|---|
| 2026.03.17 | ₩53,834 | ₩53,994 | ₩53,714 | ₩53,767 | -0.12% | 52.2만 |
|---|
| 2026.03.16 | ₩53,260 | ₩53,567 | ₩53,207 | ₩53,447 | +0.35% | 49.8만 |
|---|
| 2026.03.13 | ₩53,287 | ₩53,487 | ₩52,887 | ₩53,047 | -0.45% | 205.1만 |
|---|
| 2026.03.12 | ₩52,874 | ₩53,034 | ₩52,673 | ₩52,914 | +0.08% | 39.8만 |
|---|
| 2026.03.11 | ₩52,807 | ₩53,154 | ₩52,700 | ₩53,154 | +0.66% | 49.1만 |
|---|
| 2026.03.10 | ₩53,020 | ₩53,327 | ₩52,824 | ₩52,994 | -0.05% | 88.6만 |
|---|
| 2026.03.09 | ₩51,966 | ₩52,940 | ₩51,929 | ₩52,874 | +1.75% | 181.4만 |
|---|
| 2026.03.06 | ₩52,593 | ₩52,820 | ₩52,221 | ₩52,713 | +0.23% | 90.2만 |
|---|
| 2026.03.05 | ₩53,367 | ₩53,367 | ₩52,700 | ₩53,020 | -0.65% | 122.8만 |
|---|
| 2026.03.04 | ₩53,941 | ₩54,034 | ₩53,687 | ₩54,034 | +0.17% | 68.4만 |
|---|
| 2026.03.03 | ₩53,781 | ₩54,034 | ₩53,220 | ₩53,994 | +0.40% | 113만 |
|---|
| 2026.03.02 | ₩55,208 | ₩55,208 | ₩54,861 | ₩55,008 | -0.36% | 88.6만 |
|---|
| 2026.02.27 | ₩55,395 | ₩55,635 | ₩55,248 | ₩55,475 | +0.14% | 88.9만 |
|---|
| 2026.02.26 | ₩55,235 | ₩55,435 | ₩55,075 | ₩55,328 | +0.17% | 85.1만 |
|---|
| 2026.02.25 | ₩55,275 | ₩55,328 | ₩55,035 | ₩55,328 | +0.10% | 65.1만 |
|---|
| 2026.02.24 | ₩55,035 | ₩55,128 | ₩54,856 | ₩55,062 | +0.05% | 75.9만 |
|---|
| 2026.02.23 | ₩54,701 | ₩54,959 | ₩54,616 | ₩54,821 | +0.22% | 87.9만 |
|---|
| 2026.02.20 | ₩54,475 | ₩54,701 | ₩54,384 | ₩54,661 | +0.34% | 116.7만 |
|---|
| 2026.02.19 | ₩54,354 | ₩54,435 | ₩54,128 | ₩54,435 | +0.15% | 93.2만 |
|---|
| 2026.02.18 | ₩54,128 | ₩54,314 | ₩54,101 | ₩54,288 | +0.30% | 72.4만 |
|---|
| 2026.02.17 | ₩54,128 | ₩54,301 | ₩53,661 | ₩54,088 | -0.07% | 195.7만 |
|---|
| 2026.02.13 | ₩53,834 | ₩54,014 | ₩53,449 | ₩54,008 | +0.32% | 95.4만 |
|---|
| 2026.02.12 | ₩54,361 | ₩54,361 | ₩53,767 | ₩53,914 | -0.82% | 126.2만 |
|---|
| 2026.02.11 | ₩54,141 | ₩54,208 | ₩53,781 | ₩54,208 | +0.12% | 63.4만 |
|---|
| 2026.02.10 | ₩53,701 | ₩53,701 | ₩53,421 | ₩53,634 | -0.12% | 70.1만 |
|---|
| 2026.02.09 | ₩53,394 | ₩53,541 | ₩53,207 | ₩53,527 | +0.25% | 78.9만 |
|---|
| 2026.02.06 | ₩53,114 | ₩53,354 | ₩52,940 | ₩53,341 | +0.43% | 67.2만 |
|---|
| 2026.02.05 | ₩52,727 | ₩52,780 | ₩52,253 | ₩52,647 | -0.15% | 82.1만 |
|---|
| 2026.02.04 | ₩52,820 | ₩53,114 | ₩52,794 | ₩52,994 | +0.33% | 117.9만 |
|---|
| 2026.02.03 | ₩51,713 | ₩52,126 | ₩51,633 | ₩52,126 | +0.80% | 70.3만 |
|---|
| 2026.02.02 | ₩51,393 | ₩51,659 | ₩51,393 | ₩51,659 | +0.52% | 69.4만 |
|---|
| 2026.01.30 | ₩51,192 | ₩51,319 | ₩50,852 | ₩51,259 | +0.13% | 72만 |
|---|
| 2026.01.29 | ₩51,259 | ₩51,475 | ₩51,019 | ₩51,299 | +0.08% | 75.6만 |
|---|
| 2026.01.28 | ₩50,432 | ₩50,816 | ₩50,432 | ₩50,766 | +0.66% | 51만 |
|---|
| 2026.01.27 | ₩50,699 | ₩50,886 | ₩50,659 | ₩50,786 | +0.17% | 53만 |
|---|
| 2026.01.26 | ₩50,459 | ₩50,659 | ₩50,392 | ₩50,459 | 0.00% | 60.7만 |
|---|
| 2026.01.23 | ₩50,319 | ₩50,464 | ₩50,165 | ₩50,419 | +0.20% | 53.3만 |
|---|
| 2026.01.22 | ₩50,792 | ₩50,792 | ₩50,439 | ₩50,525 | -0.53% | 112.6만 |
|---|
| 2026.01.21 | ₩50,058 | ₩50,557 | ₩50,018 | ₩50,525 | +0.93% | 59.4만 |
|---|
| 2026.01.20 | ₩50,312 | ₩50,312 | ₩49,925 | ₩50,018 | -0.58% | 69.4만 |
|---|
| 2026.01.16 | ₩50,699 | ₩50,726 | ₩50,565 | ₩50,699 | 0.00% | 67.5만 |
|---|
| 2026.01.15 | ₩50,659 | ₩50,719 | ₩50,552 | ₩50,592 | -0.13% | 70.1만 |
|---|
| 2026.01.14 | ₩50,259 | ₩50,712 | ₩50,259 | ₩50,712 | +0.90% | 65.9만 |
|---|
| 2026.01.13 | ₩50,138 | ₩50,138 | ₩49,938 | ₩50,098 | -0.08% | 45.4만 |
|---|
| 2026.01.12 | ₩49,925 | ₩50,092 | ₩49,912 | ₩50,085 | +0.32% | 45.3만 |
|---|
| 2026.01.09 | ₩49,765 | ₩49,965 | ₩49,752 | ₩49,965 | +0.40% | 53.5만 |
|---|
| 2026.01.08 | ₩49,471 | ₩49,658 | ₩49,231 | ₩49,631 | +0.32% | 79.5만 |
|---|
| 2026.01.07 | ₩49,618 | ₩49,638 | ₩49,271 | ₩49,378 | -0.48% | 65.5만 |
|---|
| 2026.01.06 | ₩49,658 | ₩49,925 | ₩49,618 | ₩49,672 | +0.03% | 56.3만 |
|---|
| 2026.01.05 | ₩49,645 | ₩49,645 | ₩49,218 | ₩49,631 | -0.03% | 81.2만 |
|---|
| 2026.01.02 | ₩49,591 | ₩49,725 | ₩49,431 | ₩49,725 | +0.27% | 65.4만 |
|---|
| 2025.12.31 | ₩49,231 | ₩49,391 | ₩49,099 | ₩49,125 | -0.22% | 51.6만 |
|---|
| 2025.12.30 | ₩49,271 | ₩49,401 | ₩49,231 | ₩49,338 | +0.14% | 54만 |
|---|
| 2025.12.29 | ₩49,071 | ₩49,147 | ₩48,964 | ₩49,084 | +0.03% | 47.2만 |
|---|
| 2025.12.26 | ₩49,084 | ₩49,084 | ₩48,978 | ₩49,084 | 0.00% | 34.1만 |
|---|
| 2025.12.24 | ₩49,098 | ₩49,098 | ₩48,960 | ₩49,004 | -0.19% | 21.7만 |
|---|
| 2025.12.23 | ₩49,218 | ₩49,218 | ₩48,898 | ₩48,978 | -0.49% | 46.9만 |
|---|
| 2025.12.22 | ₩48,938 | ₩48,938 | ₩48,672 | ₩48,818 | -0.25% | 87.5만 |
|---|
| 2025.12.19 | ₩48,804 | ₩48,978 | ₩48,738 | ₩48,884 | +0.16% | 48.1만 |
|---|
| 2025.12.18 | ₩48,511 | ₩48,724 | ₩48,444 | ₩48,524 | +0.03% | 51.3만 |
|---|
| 2025.12.17 | ₩48,551 | ₩48,591 | ₩48,363 | ₩48,424 | -0.26% | 52.2만 |
|---|
| 2025.12.16 | ₩48,778 | ₩48,778 | ₩48,257 | ₩48,351 | -0.88% | 54.3만 |
|---|
| 2025.12.15 | ₩48,738 | ₩48,844 | ₩48,658 | ₩48,844 | +0.22% | 42만 |
|---|
| 2025.12.12 | ₩48,631 | ₩48,755 | ₩48,419 | ₩48,618 | -0.03% | 48.5만 |
|---|
| 2025.12.11 | ₩48,511 | ₩48,684 | ₩48,484 | ₩48,658 | +0.30% | 43.1만 |
|---|
| 2025.12.10 | ₩48,457 | ₩48,537 | ₩48,191 | ₩48,537 | +0.17% | 48.9만 |
|---|
| 2025.12.09 | ₩48,404 | ₩48,457 | ₩48,204 | ₩48,284 | -0.25% | 74.3만 |
|---|
| 2025.12.08 | ₩48,297 | ₩48,311 | ₩48,097 | ₩48,217 | -0.17% | 74.3만 |
|---|
| 2025.12.05 | ₩48,484 | ₩48,484 | ₩48,191 | ₩48,217 | -0.55% | 41.5만 |
|---|
| 2025.12.04 | ₩48,497 | ₩48,497 | ₩48,217 | ₩48,351 | -0.30% | 88만 |
|---|
| 2025.12.03 | ₩49,351 | ₩49,351 | ₩49,165 | ₩49,311 | -0.08% | 43.6만 |
|---|
| 2025.12.02 | ₩49,338 | ₩49,339 | ₩49,119 | ₩49,245 | -0.19% | 39.5만 |
|---|
| 2025.12.01 | ₩49,298 | ₩49,311 | ₩49,071 | ₩49,111 | -0.38% | 30.9만 |
|---|
| 2025.11.28 | ₩49,011 | ₩49,310 | ₩49,011 | ₩49,298 | +0.59% | 18.1만 |
|---|
| 2025.11.26 | ₩49,125 | ₩49,338 | ₩49,058 | ₩49,258 | +0.27% | 46.5만 |
|---|
| 2025.11.25 | ₩48,724 | ₩49,044 | ₩48,537 | ₩49,044 | +0.66% | 43.3만 |
|---|
| 2025.11.24 | ₩48,751 | ₩48,751 | ₩48,404 | ₩48,524 | -0.47% | 46.1만 |
|---|
| 2025.11.21 | ₩48,391 | ₩48,751 | ₩48,353 | ₩48,738 | +0.72% | 78.5만 |
|---|
| 2025.11.20 | ₩48,604 | ₩48,678 | ₩47,950 | ₩48,017 | -1.21% | 50.7만 |
|---|
| 2025.11.19 | ₩48,484 | ₩48,497 | ₩48,187 | ₩48,384 | -0.21% | 53.6만 |
|---|
| 2025.11.18 | ₩48,124 | ₩48,497 | ₩48,097 | ₩48,417 | +0.61% | 94만 |
|---|
| 2025.11.17 | ₩48,911 | ₩48,964 | ₩48,471 | ₩48,658 | -0.52% | 57.1만 |
|---|
| 2025.11.14 | ₩48,818 | ₩48,911 | ₩48,431 | ₩48,898 | +0.16% | 33.6만 |
|---|
| 2025.11.13 | ₩49,191 | ₩49,191 | ₩48,724 | ₩48,818 | -0.76% | 48.6만 |
|---|
| 2025.11.12 | ₩48,884 | ₩49,151 | ₩48,871 | ₩49,111 | +0.46% | 36.1만 |
|---|
| 2025.11.11 | ₩48,631 | ₩48,818 | ₩48,508 | ₩48,818 | +0.38% | 52.9만 |
|---|
| 2025.11.10 | ₩48,137 | ₩48,404 | ₩48,073 | ₩48,391 | +0.53% | 83.2만 |
|---|
| 2025.11.07 | ₩47,604 | ₩48,004 | ₩47,470 | ₩48,004 | +0.84% | 76.8만 |
|---|
| 2025.11.06 | ₩47,830 | ₩47,870 | ₩47,457 | ₩47,710 | -0.25% | 34.6만 |
|---|
| 2025.11.05 | ₩47,403 | ₩47,726 | ₩47,350 | ₩47,630 | +0.48% | 52.4만 |
|---|
| 2025.11.04 | ₩47,043 | ₩47,297 | ₩47,030 | ₩47,190 | +0.31% | 59.6만 |
|---|
| 2025.11.03 | ₩47,310 | ₩47,323 | ₩47,186 | ₩47,283 | -0.06% | 45.9만 |
|---|
| 2025.10.31 | ₩47,497 | ₩47,497 | ₩47,150 | ₩47,297 | -0.42% | 40.5만 |
|---|
| 2025.10.30 | ₩47,163 | ₩47,564 | ₩47,163 | ₩47,390 | +0.48% | 63.1만 |
|---|
| 2025.10.29 | ₩47,403 | ₩47,537 | ₩47,203 | ₩47,337 | -0.14% | 40.6만 |
|---|
| 2025.10.28 | ₩47,577 | ₩47,577 | ₩47,343 | ₩47,390 | -0.39% | 53.7만 |
|---|
| 2025.10.27 | ₩47,684 | ₩47,684 | ₩47,523 | ₩47,590 | -0.20% | 52.6만 |
|---|
| 2025.10.24 | ₩47,443 | ₩47,443 | ₩47,283 | ₩47,337 | -0.22% | 35.3만 |
|---|
| 2025.10.23 | ₩47,297 | ₩47,430 | ₩47,297 | ₩47,343 | +0.10% | 36.5만 |
|---|
| 2025.10.22 | ₩47,070 | ₩47,175 | ₩46,880 | ₩47,083 | +0.03% | 58.7만 |
|---|
| 2025.10.21 | ₩47,083 | ₩47,083 | ₩46,860 | ₩46,943 | -0.30% | 76.9만 |
|---|
| 2025.10.20 | ₩47,017 | ₩47,106 | ₩46,947 | ₩46,990 | -0.06% | 43.1만 |
|---|
| 2025.10.17 | ₩46,630 | ₩47,030 | ₩46,630 | ₩46,963 | +0.72% | 32.6만 |
|---|
| 2025.10.16 | ₩46,990 | ₩47,077 | ₩46,696 | ₩46,870 | -0.26% | 63.5만 |
|---|
| 2025.10.15 | ₩46,923 | ₩46,963 | ₩46,610 | ₩46,790 | -0.28% | 41.1만 |
|---|
| 2025.10.14 | ₩46,590 | ₩46,920 | ₩46,536 | ₩46,843 | +0.54% | 45.9만 |
|---|
| 2025.10.13 | ₩46,603 | ₩46,763 | ₩46,496 | ₩46,736 | +0.29% | 26.9만 |
|---|
| 2025.10.10 | ₩46,990 | ₩47,003 | ₩46,243 | ₩46,336 | -1.39% | 39.7만 |
|---|