시장 데이터를 불러오는 중
전체 종목
Franklin ClearBridge Enhanced Income ETF 과거 주가
Franklin ClearBridge Enhanced Income ETF · YLDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin ClearBridge Enhanced Income ETF · YLDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,277 | ₩74,532 | ₩74,257 | ₩74,405 | +0.17% | 8.2천 |
| 2026.10.08 | ₩73,755 | ₩74,224 | ₩73,661 | ₩74,171 | +0.57% | 9.3천 |
| 2026.10.07 | ₩73,768 | ₩73,822 | ₩73,487 | ₩73,649 | -0.16% | 9.6천 |
| 2026.10.06 | ₩73,795 | ₩74,076 | ₩73,614 | ₩73,934 | +0.19% | 1.3만 |
| 2026.10.05 | ₩73,138 | ₩73,598 | ₩73,138 | ₩73,487 | +0.48% | 6.2천 |
| 2026.10.02 | ₩72,775 | ₩73,044 | ₩72,775 | ₩72,984 | +0.29% | 1.6만 |
| 2026.10.01 | ₩72,736 | ₩72,736 | ₩72,093 | ₩72,558 | -0.25% | 2.5만 |
| 2026.09.30 | ₩73,674 | ₩73,782 | ₩73,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,223 |
| -0.61% |
| 1.4만 |
| 2026.09.29 | ₩73,647 | ₩73,647 | ₩73,272 | ₩73,547 | -0.14% | 1.1만 |
|---|
| 2026.09.28 | ₩74,210 | ₩74,210 | ₩73,728 | ₩73,741 | -0.63% | 8천 |
|---|
| 2026.09.25 | ₩73,929 | ₩74,210 | ₩73,755 | ₩74,155 | +0.31% | 8천 |
|---|
| 2026.09.24 | ₩74,331 | ₩74,331 | ₩73,822 | ₩73,882 | -0.60% | 7.2천 |
|---|
| 2026.09.23 | ₩74,626 | ₩74,626 | ₩74,110 | ₩74,110 | -0.69% | 6.1천 |
|---|
| 2026.09.22 | ₩74,921 | ₩77,440 | ₩74,519 | ₩74,581 | -0.45% | 2.2만 |
|---|
| 2026.09.21 | ₩74,599 | ₩74,847 | ₩74,519 | ₩74,772 | +0.23% | 7.8천 |
|---|
| 2026.09.18 | ₩74,519 | ₩74,733 | ₩74,465 | ₩74,591 | +0.10% | 2.2만 |
|---|
| 2026.09.17 | ₩74,961 | ₩74,961 | ₩74,686 | ₩74,807 | -0.21% | 4.8천 |
|---|
| 2026.09.16 | ₩75,175 | ₩75,289 | ₩74,244 | ₩74,544 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩75,115 | ₩75,323 | ₩75,075 | ₩75,075 | -0.05% | 7.2천 |
|---|
| 2026.09.14 | ₩75,430 | ₩75,704 | ₩75,269 | ₩75,560 | +0.17% | 7.4천 |
|---|
| 2026.09.11 | ₩75,483 | ₩75,483 | ₩75,175 | ₩75,310 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩75,135 | ₩75,135 | ₩74,686 | ₩74,778 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩75,442 | ₩75,629 | ₩74,974 | ₩75,144 | -0.39% | 1.3만 |
|---|
| 2026.09.08 | ₩76,261 | ₩76,261 | ₩75,865 | ₩75,867 | -0.52% | 6.3천 |
|---|
| 2026.09.04 | ₩76,462 | ₩76,756 | ₩76,354 | ₩76,374 | -0.11% | 1.1만 |
|---|
| 2026.09.03 | ₩76,797 | ₩77,099 | ₩76,408 | ₩76,783 | -0.02% | 9.5천 |
|---|
| 2026.09.02 | ₩76,100 | ₩76,663 | ₩76,073 | ₩76,494 | +0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩76,696 | ₩76,890 | ₩76,177 | ₩76,266 | -0.56% | 8.2천 |
|---|
| 2026.08.31 | ₩77,507 | ₩77,507 | ₩77,204 | ₩77,252 | -0.33% | 7.8천 |
|---|
| 2026.08.28 | ₩77,540 | ₩77,641 | ₩77,400 | ₩77,446 | -0.12% | 1.5만 |
|---|
| 2026.08.27 | ₩77,065 | ₩77,509 | ₩77,065 | ₩77,235 | +0.22% | 8.3천 |
|---|
| 2026.08.26 | ₩77,587 | ₩77,855 | ₩77,333 | ₩77,598 | +0.01% | 7.6천 |
|---|
| 2026.08.25 | ₩77,574 | ₩77,574 | ₩77,217 | ₩77,496 | -0.10% | 7.9천 |
|---|
| 2026.08.24 | ₩77,225 | ₩77,614 | ₩77,225 | ₩77,560 | +0.43% | 3.1천 |
|---|
| 2026.08.21 | ₩77,253 | ₩77,440 | ₩77,199 | ₩77,237 | -0.02% | 2.2만 |
|---|
| 2026.08.20 | ₩77,065 | ₩77,393 | ₩76,945 | ₩76,945 | -0.15% | 6천 |
|---|
| 2026.08.19 | ₩77,105 | ₩77,775 | ₩77,105 | ₩77,271 | +0.22% | 1.2만 |
|---|
| 2026.08.18 | ₩77,044 | ₩77,239 | ₩76,999 | ₩77,016 | -0.04% | 9.3천 |
|---|
| 2026.08.17 | ₩77,118 | ₩77,132 | ₩76,642 | ₩76,642 | -0.62% | 7.5천 |
|---|
| 2026.08.14 | ₩77,413 | ₩77,560 | ₩77,351 | ₩77,394 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩77,426 | ₩77,587 | ₩77,205 | ₩77,460 | +0.04% | 9.6천 |
|---|
| 2026.08.12 | ₩77,440 | ₩77,440 | ₩76,890 | ₩77,095 | -0.44% | 8.3천 |
|---|
| 2026.08.11 | ₩77,145 | ₩77,507 | ₩77,145 | ₩77,306 | +0.21% | 1.9만 |
|---|
| 2026.08.10 | ₩76,957 | ₩77,132 | ₩76,649 | ₩77,132 | +0.23% | 8.8천 |
|---|
| 2026.08.07 | ₩76,944 | ₩77,118 | ₩76,853 | ₩76,902 | -0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩77,199 | ₩77,199 | ₩76,730 | ₩76,927 | -0.35% | 2.1만 |
|---|
| 2026.08.05 | ₩77,158 | ₩77,158 | ₩76,462 | ₩76,810 | -0.45% | 5.9만 |
|---|
| 2026.08.04 | ₩76,314 | ₩76,984 | ₩76,180 | ₩76,952 | +0.84% | 1.6만 |
|---|
| 2026.08.03 | ₩76,421 | ₩76,569 | ₩76,261 | ₩76,569 | +0.19% | 4만 |
|---|
| 2026.07.31 | ₩76,448 | ₩76,944 | ₩76,140 | ₩76,874 | +0.56% | 1.2만 |
|---|
| 2026.07.30 | ₩77,038 | ₩77,038 | ₩76,167 | ₩76,818 | -0.29% | 9.6천 |
|---|
| 2026.07.29 | ₩77,333 | ₩77,601 | ₩77,065 | ₩77,119 | -0.28% | 3.5만 |
|---|
| 2026.07.28 | ₩76,917 | ₩77,802 | ₩76,890 | ₩77,571 | +0.85% | 6.2천 |
|---|
| 2026.07.27 | ₩76,462 | ₩76,642 | ₩76,340 | ₩76,340 | -0.16% | 5.1천 |
|---|
| 2026.07.24 | ₩75,510 | ₩76,287 | ₩75,510 | ₩76,228 | +0.95% | 1.5만 |
|---|
| 2026.07.23 | ₩75,725 | ₩75,885 | ₩75,336 | ₩75,403 | -0.42% | 9.6천 |
|---|
| 2026.07.22 | ₩76,301 | ₩76,354 | ₩76,120 | ₩76,247 | -0.07% | 8.7천 |
|---|
| 2026.07.21 | ₩76,207 | ₩76,220 | ₩75,979 | ₩76,113 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩76,609 | ₩76,609 | ₩76,164 | ₩76,164 | -0.58% | 8.8천 |
|---|
| 2026.07.17 | ₩77,024 | ₩77,078 | ₩76,220 | ₩76,420 | -0.78% | 7.1천 |
|---|
| 2026.07.16 | ₩76,462 | ₩76,951 | ₩76,448 | ₩76,873 | +0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩75,885 | ₩76,488 | ₩75,885 | ₩76,127 | +0.32% | 2.4만 |
|---|
| 2026.07.14 | ₩76,274 | ₩76,274 | ₩75,899 | ₩75,980 | -0.38% | 9.2천 |
|---|
| 2026.07.13 | ₩76,261 | ₩76,850 | ₩76,033 | ₩76,167 | -0.12% | 2.9만 |
|---|
| 2026.07.10 | ₩75,798 | ₩75,982 | ₩75,798 | ₩75,982 | +0.24% | 4.6천 |
|---|
| 2026.07.09 | ₩75,282 | ₩75,617 | ₩75,107 | ₩75,450 | +0.22% | 8.5천 |
|---|
| 2026.07.08 | ₩76,113 | ₩76,113 | ₩75,269 | ₩75,408 | -0.93% | 8.6천 |
|---|
| 2026.07.07 | ₩76,301 | ₩76,488 | ₩76,026 | ₩76,177 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩76,046 | ₩76,046 | ₩75,331 | ₩75,765 | -0.37% | 1.6만 |
|---|
| 2026.07.02 | ₩75,256 | ₩75,783 | ₩75,256 | ₩75,783 | +0.70% | 4.7천 |
|---|
| 2026.07.01 | ₩75,269 | ₩75,269 | ₩74,572 | ₩74,661 | -0.81% | 9.7천 |
|---|
| 2026.06.30 | ₩74,492 | ₩74,693 | ₩74,385 | ₩74,533 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩75,014 | ₩75,014 | ₩74,378 | ₩74,446 | -0.76% | 9천 |
|---|
| 2026.06.26 | ₩74,411 | ₩74,827 | ₩74,358 | ₩74,473 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩74,291 | ₩74,547 | ₩74,123 | ₩74,222 | -0.09% | 7.2천 |
|---|
| 2026.06.24 | ₩74,438 | ₩74,438 | ₩73,956 | ₩74,076 | -0.49% | 7.9천 |
|---|
| 2026.06.23 | ₩74,237 | ₩74,371 | ₩74,137 | ₩74,181 | -0.08% | 1.3만 |
|---|
| 2026.06.22 | ₩74,224 | ₩74,438 | ₩74,076 | ₩74,138 | -0.12% | 1.5만 |
|---|
| 2026.06.18 | ₩74,170 | ₩74,532 | ₩74,170 | ₩74,419 | +0.34% | 9천 |
|---|
| 2026.06.17 | ₩75,081 | ₩75,135 | ₩74,059 | ₩74,059 | -1.36% | 2만 |
|---|
| 2026.06.16 | ₩75,202 | ₩75,256 | ₩74,867 | ₩75,014 | -0.25% | 1.1만 |
|---|
| 2026.06.15 | ₩75,550 | ₩75,550 | ₩74,848 | ₩74,848 | -0.93% | 1.8만 |
|---|
| 2026.06.12 | ₩74,291 | ₩75,028 | ₩74,291 | ₩74,690 | +0.54% | 1.1만 |
|---|
| 2026.06.11 | ₩73,902 | ₩74,452 | ₩73,594 | ₩74,284 | +0.52% | 2.9만 |
|---|
| 2026.06.10 | ₩74,130 | ₩74,318 | ₩73,768 | ₩73,780 | -0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩73,554 | ₩74,186 | ₩73,543 | ₩74,186 | +0.86% | 1.5만 |
|---|
| 2026.06.08 | ₩73,835 | ₩73,942 | ₩73,366 | ₩73,459 | -0.51% | 5.6천 |
|---|
| 2026.06.05 | ₩74,411 | ₩74,411 | ₩73,701 | ₩73,937 | -0.64% | 1.6만 |
|---|
| 2026.06.04 | ₩74,063 | ₩74,210 | ₩73,849 | ₩74,158 | +0.13% | 1.4만 |
|---|
| 2026.06.03 | ₩73,862 | ₩73,916 | ₩73,595 | ₩73,595 | -0.36% | 1.3만 |
|---|
| 2026.06.02 | ₩73,768 | ₩73,902 | ₩73,538 | ₩73,828 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩73,942 | ₩73,942 | ₩73,580 | ₩73,701 | -0.33% | 2만 |
|---|
| 2026.05.29 | ₩74,465 | ₩74,639 | ₩74,447 | ₩74,498 | +0.04% | 1.6만 |
|---|
| 2026.05.28 | ₩75,028 | ₩75,028 | ₩74,632 | ₩74,695 | -0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩75,095 | ₩75,215 | ₩74,827 | ₩74,994 | -0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩75,336 | ₩75,363 | ₩74,867 | ₩74,947 | -0.52% | 9천 |
|---|
| 2026.05.22 | ₩74,961 | ₩75,122 | ₩74,827 | ₩74,961 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩74,411 | ₩74,839 | ₩74,411 | ₩74,817 | +0.55% | 1.5만 |
|---|
| 2026.05.20 | ₩74,773 | ₩74,787 | ₩74,452 | ₩74,673 | -0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩74,894 | ₩74,894 | ₩74,594 | ₩74,594 | -0.40% | 5.4천 |
|---|
| 2026.05.18 | ₩74,224 | ₩74,787 | ₩74,224 | ₩74,673 | +0.60% | 5.3천 |
|---|
| 2026.05.15 | ₩74,411 | ₩74,411 | ₩74,117 | ₩74,237 | -0.23% | 1.6만 |
|---|
| 2026.05.14 | ₩73,956 | ₩74,318 | ₩73,956 | ₩74,261 | +0.41% | 1만 |
|---|
| 2026.05.13 | ₩74,036 | ₩74,036 | ₩73,835 | ₩73,930 | -0.14% | 7.5천 |
|---|
| 2026.05.12 | ₩73,647 | ₩74,277 | ₩73,647 | ₩74,204 | +0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩73,983 | ₩73,983 | ₩73,583 | ₩73,684 | -0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩74,425 | ₩74,425 | ₩73,768 | ₩73,855 | -0.77% | 2.1만 |
|---|
| 2026.05.07 | ₩74,666 | ₩74,666 | ₩74,123 | ₩74,255 | -0.55% | 1.4만 |
|---|
| 2026.05.06 | ₩74,706 | ₩74,867 | ₩74,683 | ₩74,683 | -0.03% | 1.4만 |
|---|
| 2026.05.05 | ₩73,983 | ₩74,452 | ₩73,909 | ₩74,277 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩74,364 | ₩74,565 | ₩73,849 | ₩73,917 | -0.60% | 9.5천 |
|---|
| 2026.05.01 | ₩75,189 | ₩75,189 | ₩74,813 | ₩74,841 | -0.46% | 1.8만 |
|---|
| 2026.04.30 | ₩74,492 | ₩75,832 | ₩74,492 | ₩75,357 | +1.16% | 7.9천 |
|---|
| 2026.04.29 | ₩74,224 | ₩74,478 | ₩74,224 | ₩74,356 | +0.18% | 9천 |
|---|
| 2026.04.28 | ₩74,733 | ₩75,051 | ₩74,334 | ₩74,417 | -0.42% | 1.4만 |
|---|
| 2026.04.27 | ₩74,746 | ₩74,827 | ₩74,289 | ₩74,289 | -0.61% | 8.4천 |
|---|
| 2026.04.24 | ₩75,135 | ₩75,135 | ₩74,612 | ₩74,666 | -0.62% | 9.4천 |
|---|
| 2026.04.23 | ₩74,693 | ₩75,349 | ₩74,693 | ₩75,210 | +0.69% | 1.6만 |
|---|
| 2026.04.22 | ₩74,626 | ₩74,653 | ₩74,204 | ₩74,379 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩75,041 | ₩75,041 | ₩74,277 | ₩74,284 | -1.01% | 9.5천 |
|---|
| 2026.04.20 | ₩75,028 | ₩75,068 | ₩74,787 | ₩74,824 | -0.27% | 1.1만 |
|---|
| 2026.04.17 | ₩74,639 | ₩75,028 | ₩74,371 | ₩74,837 | +0.27% | 8.4천 |
|---|
| 2026.04.16 | ₩74,344 | ₩74,430 | ₩74,170 | ₩74,281 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩73,996 | ₩74,050 | ₩73,808 | ₩73,909 | -0.12% | 8.1천 |
|---|
| 2026.04.14 | ₩74,103 | ₩74,237 | ₩73,916 | ₩74,103 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩73,701 | ₩74,070 | ₩73,554 | ₩74,070 | +0.50% | 1.9만 |
|---|
| 2026.04.10 | ₩74,103 | ₩74,117 | ₩73,647 | ₩73,735 | -0.50% | 1.9만 |
|---|
| 2026.04.09 | ₩73,554 | ₩74,344 | ₩73,554 | ₩74,087 | +0.73% | 1.1만 |
|---|
| 2026.04.08 | ₩73,580 | ₩73,755 | ₩73,425 | ₩73,702 | +0.17% | 3만 |
|---|
| 2026.04.07 | ₩72,294 | ₩72,455 | ₩72,106 | ₩72,388 | +0.13% | 7.3천 |
|---|
| 2026.04.06 | ₩72,160 | ₩72,482 | ₩72,160 | ₩72,314 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,651 | ₩72,194 | ₩71,651 | ₩72,113 | +0.65% | 1.1만 |
|---|
| 2026.04.01 | ₩72,120 | ₩72,321 | ₩71,946 | ₩72,054 | -0.09% | 1.8만 |
|---|
| 2026.03.31 | ₩72,173 | ₩72,455 | ₩71,718 | ₩72,352 | +0.25% | 1.1만 |
|---|
| 2026.03.30 | ₩71,477 | ₩71,865 | ₩71,148 | ₩71,325 | -0.21% | 9.3천 |
|---|
| 2026.03.27 | ₩71,597 | ₩71,637 | ₩70,957 | ₩70,957 | -0.89% | 1.4만 |
|---|
| 2026.03.26 | ₩72,120 | ₩72,348 | ₩71,666 | ₩71,666 | -0.63% | 1.5만 |
|---|
| 2026.03.25 | ₩72,267 | ₩72,360 | ₩72,019 | ₩72,214 | -0.07% | 2.9만 |
|---|
| 2026.03.24 | ₩71,589 | ₩72,273 | ₩71,589 | ₩71,966 | +0.53% | 8.2천 |
|---|
| 2026.03.23 | ₩72,227 | ₩72,535 | ₩71,972 | ₩71,990 | -0.33% | 8.1천 |
|---|
| 2026.03.20 | ₩72,088 | ₩72,147 | ₩71,288 | ₩71,540 | -0.76% | 9.6천 |
|---|
| 2026.03.19 | ₩72,267 | ₩72,696 | ₩72,039 | ₩72,368 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩73,299 | ₩73,299 | ₩72,467 | ₩72,467 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩73,942 | ₩74,773 | ₩73,580 | ₩73,674 | -0.36% | 1.4만 |
|---|
| 2026.03.16 | ₩73,621 | ₩73,621 | ₩73,312 | ₩73,598 | -0.03% | 6.6천 |
|---|
| 2026.03.13 | ₩73,527 | ₩73,701 | ₩72,984 | ₩72,984 | -0.74% | 1.4만 |
|---|
| 2026.03.12 | ₩73,701 | ₩73,714 | ₩72,986 | ₩72,986 | -0.97% | 8.1천 |
|---|
| 2026.03.11 | ₩74,170 | ₩74,184 | ₩73,668 | ₩73,901 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩74,492 | ₩74,860 | ₩74,036 | ₩74,146 | -0.46% | 7.8천 |
|---|
| 2026.03.09 | ₩74,023 | ₩74,760 | ₩73,379 | ₩74,524 | +0.68% | 8.1천 |
|---|
| 2026.03.06 | ₩74,693 | ₩74,816 | ₩74,217 | ₩74,544 | -0.20% | 7.2천 |
|---|
| 2026.03.05 | ₩75,765 | ₩75,765 | ₩74,934 | ₩75,225 | -0.71% | 4.2만 |
|---|
| 2026.03.04 | ₩75,684 | ₩76,073 | ₩75,591 | ₩75,989 | +0.40% | 46.8만 |
|---|
| 2026.03.03 | ₩75,443 | ₩75,885 | ₩74,639 | ₩75,672 | +0.30% | 6.9천 |
|---|
| 2026.03.02 | ₩76,743 | ₩78,749 | ₩76,395 | ₩76,464 | -0.36% | 1.3만 |
|---|
| 2026.02.27 | ₩76,676 | ₩76,977 | ₩76,435 | ₩76,972 | +0.39% | 1.8만 |
|---|
| 2026.02.26 | ₩76,998 | ₩77,118 | ₩76,582 | ₩76,817 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩77,172 | ₩77,172 | ₩76,427 | ₩76,798 | -0.48% | 9.5천 |
|---|
| 2026.02.24 | ₩76,998 | ₩76,998 | ₩76,730 | ₩76,904 | -0.12% | 9.4천 |
|---|
| 2026.02.23 | ₩77,105 | ₩77,266 | ₩76,636 | ₩76,656 | -0.58% | 2만 |
|---|
| 2026.02.20 | ₩76,756 | ₩77,212 | ₩76,588 | ₩77,136 | +0.49% | 9.2천 |
|---|
| 2026.02.19 | ₩76,971 | ₩76,971 | ₩76,515 | ₩76,688 | -0.37% | 6.3만 |
|---|
| 2026.02.18 | ₩76,931 | ₩77,023 | ₩76,730 | ₩76,931 | 0.00% | 1.7만 |
|---|
| 2026.02.17 | ₩76,649 | ₩76,937 | ₩76,435 | ₩76,850 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩76,676 | ₩77,051 | ₩76,455 | ₩76,738 | +0.08% | 1.7만 |
|---|
| 2026.02.12 | ₩77,426 | ₩77,426 | ₩76,594 | ₩76,594 | -1.07% | 1.7만 |
|---|
| 2026.02.11 | ₩76,971 | ₩77,239 | ₩76,676 | ₩77,165 | +0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩76,167 | ₩76,971 | ₩76,167 | ₩76,589 | +0.55% | 8.7만 |
|---|
| 2026.02.09 | ₩75,993 | ₩76,220 | ₩75,832 | ₩76,151 | +0.21% | 1.7만 |
|---|
| 2026.02.06 | ₩75,698 | ₩76,153 | ₩75,698 | ₩76,051 | +0.47% | 1.8만 |
|---|
| 2026.02.05 | ₩75,617 | ₩75,617 | ₩75,189 | ₩75,229 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩75,416 | ₩75,845 | ₩75,416 | ₩75,715 | +0.40% | 8.7천 |
|---|
| 2026.02.03 | ₩74,720 | ₩75,349 | ₩74,693 | ₩75,101 | +0.51% | 2.6만 |
|---|
| 2026.02.02 | ₩74,599 | ₩75,135 | ₩74,539 | ₩74,726 | +0.17% | 4.9만 |
|---|
| 2026.01.30 | ₩74,867 | ₩74,907 | ₩74,297 | ₩74,854 | -0.02% | 4만 |
|---|
| 2026.01.29 | ₩74,639 | ₩74,854 | ₩74,331 | ₩74,709 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩74,304 | ₩74,632 | ₩74,036 | ₩74,197 | -0.14% | 1.1만 |
|---|
| 2026.01.27 | ₩74,371 | ₩74,371 | ₩74,117 | ₩74,264 | -0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩74,237 | ₩74,465 | ₩74,237 | ₩74,291 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩73,916 | ₩74,559 | ₩73,755 | ₩73,917 | +0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩74,130 | ₩74,224 | ₩73,922 | ₩73,953 | -0.24% | 4.3천 |
|---|
| 2026.01.21 | ₩73,259 | ₩73,849 | ₩73,192 | ₩73,568 | +0.42% | 9.1천 |
|---|
| 2026.01.20 | ₩73,513 | ₩74,103 | ₩72,964 | ₩72,979 | -0.73% | 4만 |
|---|
| 2026.01.16 | ₩74,009 | ₩74,264 | ₩73,956 | ₩74,035 | +0.03% | 4.4만 |
|---|
| 2026.01.15 | ₩73,916 | ₩74,358 | ₩73,782 | ₩73,808 | -0.15% | 4.9만 |
|---|
| 2026.01.14 | ₩73,540 | ₩74,050 | ₩73,540 | ₩73,956 | +0.56% | 11.5만 |
|---|
| 2026.01.13 | ₩73,996 | ₩73,996 | ₩73,433 | ₩73,631 | -0.49% | 2.8만 |
|---|
| 2026.01.12 | ₩73,688 | ₩73,902 | ₩73,587 | ₩73,811 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩73,634 | ₩73,889 | ₩73,513 | ₩73,826 | +0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩72,696 | ₩73,393 | ₩72,696 | ₩73,329 | +0.87% | 7.9천 |
|---|
| 2026.01.07 | ₩73,594 | ₩73,594 | ₩72,783 | ₩72,791 | -1.09% | 1.9만 |
|---|
| 2026.01.06 | ₩73,192 | ₩73,842 | ₩73,138 | ₩73,681 | +0.67% | 6.4천 |
|---|
| 2026.01.05 | ₩73,178 | ₩73,386 | ₩73,178 | ₩73,205 | +0.04% | 5.3천 |
|---|
| 2026.01.02 | ₩72,361 | ₩72,937 | ₩72,361 | ₩72,801 | +0.61% | 8.5천 |
|---|
| 2025.12.31 | ₩73,085 | ₩73,138 | ₩72,612 | ₩72,612 | -0.65% | 6.4천 |
|---|
| 2025.12.30 | ₩73,178 | ₩73,205 | ₩73,004 | ₩73,055 | -0.17% | 3.3천 |
|---|
| 2025.12.29 | ₩73,286 | ₩73,286 | ₩72,843 | ₩72,947 | -0.46% | 4.4천 |
|---|
| 2025.12.26 | ₩73,038 | ₩73,366 | ₩72,837 | ₩72,991 | -0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩73,518 | ₩73,849 | ₩73,518 | ₩73,771 | +0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩73,205 | ₩73,567 | ₩73,205 | ₩73,480 | +0.38% | 3.3천 |
|---|
| 2025.12.22 | ₩69,493 | ₩73,627 | ₩69,493 | ₩73,239 | +5.39% | 9.8천 |
|---|
| 2025.12.19 | ₩72,589 | ₩73,004 | ₩72,589 | ₩72,782 | +0.27% | 5.7천 |
|---|
| 2025.12.18 | ₩72,837 | ₩73,006 | ₩72,724 | ₩72,724 | -0.15% | 4.2천 |
|---|
| 2025.12.17 | ₩72,857 | ₩72,977 | ₩72,589 | ₩72,593 | -0.36% | 5.8천 |
|---|
| 2025.12.16 | ₩73,058 | ₩73,058 | ₩72,535 | ₩72,759 | -0.41% | 7.7천 |
|---|
| 2025.12.15 | ₩73,339 | ₩73,379 | ₩72,894 | ₩73,114 | -0.31% | 1만 |
|---|
| 2025.12.12 | ₩73,433 | ₩73,446 | ₩72,924 | ₩73,004 | -0.58% | 9.3천 |
|---|
| 2025.12.11 | ₩73,098 | ₩73,527 | ₩73,067 | ₩73,379 | +0.38% | 7.7천 |
|---|
| 2025.12.10 | ₩72,294 | ₩73,219 | ₩72,240 | ₩72,936 | +0.89% | 8.9천 |
|---|
| 2025.12.09 | ₩72,609 | ₩72,642 | ₩72,192 | ₩72,192 | -0.57% | 2.4만 |
|---|
| 2025.12.08 | ₩72,525 | ₩72,525 | ₩72,106 | ₩72,203 | -0.44% | 4천 |
|---|
| 2025.12.05 | ₩73,192 | ₩73,192 | ₩72,801 | ₩72,801 | -0.53% | 3.7천 |
|---|
| 2025.12.04 | ₩72,817 | ₩72,843 | ₩72,602 | ₩72,677 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩72,227 | ₩72,736 | ₩72,227 | ₩72,642 | +0.58% | 7.3천 |
|---|
| 2025.12.02 | ₩71,946 | ₩72,106 | ₩71,786 | ₩71,993 | +0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩72,549 | ₩72,562 | ₩72,030 | ₩72,050 | -0.69% | 1만 |
|---|
| 2025.11.28 | ₩72,790 | ₩73,111 | ₩72,790 | ₩73,043 | +0.35% | 4.1천 |
|---|
| 2025.11.26 | ₩72,334 | ₩72,776 | ₩72,334 | ₩72,641 | +0.42% | 4.2천 |
|---|
| 2025.11.25 | ₩71,879 | ₩72,240 | ₩71,785 | ₩72,179 | +0.42% | 1.1만 |
|---|
| 2025.11.24 | ₩71,584 | ₩71,592 | ₩71,349 | ₩71,592 | +0.01% | 7.4천 |
|---|
| 2025.11.21 | ₩70,874 | ₩71,450 | ₩70,864 | ₩71,201 | +0.46% | 5.1천 |
|---|
| 2025.11.20 | ₩71,503 | ₩71,704 | ₩70,426 | ₩70,426 | -1.51% | 8.3천 |
|---|
| 2025.11.19 | ₩70,847 | ₩71,085 | ₩70,653 | ₩70,947 | +0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩70,787 | ₩71,175 | ₩70,686 | ₩70,945 | +0.22% | 9.5천 |
|---|
| 2025.11.17 | ₩71,731 | ₩71,747 | ₩70,993 | ₩70,993 | -1.03% | 6.1천 |
|---|
| 2025.11.14 | ₩71,557 | ₩71,879 | ₩71,454 | ₩71,591 | +0.05% | 5.6천 |
|---|
| 2025.11.13 | ₩72,334 | ₩72,334 | ₩71,612 | ₩71,612 | -1.00% | 9천 |
|---|
| 2025.11.12 | ₩72,555 | ₩72,716 | ₩72,441 | ₩72,474 | -0.11% | 7.5천 |
|---|
| 2025.11.11 | ₩71,972 | ₩72,594 | ₩71,972 | ₩72,408 | +0.61% | 4.3천 |
|---|
| 2025.11.10 | ₩71,337 | ₩71,708 | ₩71,182 | ₩71,708 | +0.52% | 5.8천 |
|---|
| 2025.11.07 | ₩70,833 | ₩71,146 | ₩70,592 | ₩71,146 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩70,887 | ₩70,887 | ₩70,600 | ₩70,600 | -0.40% | 6.9천 |
|---|
| 2025.11.05 | ₩70,927 | ₩71,195 | ₩70,860 | ₩70,943 | +0.02% | 2.5만 |
|---|
| 2025.11.04 | ₩70,512 | ₩70,793 | ₩70,391 | ₩70,599 | +0.12% | 12.8만 |
|---|
| 2025.11.03 | ₩70,578 | ₩70,578 | ₩70,338 | ₩70,445 | -0.19% | 3.2만 |
|---|
| 2025.10.31 | ₩71,150 | ₩72,462 | ₩71,061 | ₩71,411 | +0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩71,544 | ₩71,892 | ₩71,396 | ₩71,396 | -0.21% | 2.6만 |
|---|
| 2025.10.29 | ₩72,441 | ₩72,441 | ₩71,570 | ₩71,777 | -0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩72,669 | ₩72,843 | ₩72,468 | ₩72,555 | -0.16% | 2.7만 |
|---|
| 2025.10.27 | ₩73,138 | ₩73,138 | ₩72,823 | ₩73,085 | -0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩72,948 | ₩72,977 | ₩72,790 | ₩72,897 | -0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩72,817 | ₩72,937 | ₩72,629 | ₩72,696 | -0.17% | 2.3만 |
|---|
| 2025.10.22 | ₩72,964 | ₩73,177 | ₩72,763 | ₩72,848 | -0.16% | 2.5만 |
|---|
| 2025.10.21 | ₩73,098 | ₩73,205 | ₩72,951 | ₩73,058 | -0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩72,857 | ₩73,158 | ₩72,642 | ₩73,111 | +0.35% | 1.5만 |
|---|
| 2025.10.17 | ₩72,321 | ₩72,656 | ₩72,254 | ₩72,634 | +0.43% | 1.4만 |
|---|
| 2025.10.16 | ₩72,582 | ₩72,842 | ₩71,993 | ₩72,068 | -0.71% | 5.3만 |
|---|
| 2025.10.15 | ₩72,897 | ₩73,111 | ₩72,301 | ₩72,549 | -0.48% | 7.3만 |
|---|
| 2025.10.14 | ₩72,080 | ₩72,736 | ₩71,986 | ₩72,582 | +0.70% | 1.1만 |
|---|
| 2025.10.13 | ₩72,171 | ₩72,495 | ₩72,133 | ₩72,293 | +0.17% | 1.5만 |
|---|
| 2025.10.10 | ₩72,843 | ₩72,843 | ₩66,197 | ₩71,457 | -1.90% | 1.5만 |
|---|