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 | ₩74,186 | ₩74,441 | ₩74,166 | ₩74,314 | +0.17% | 8.2천 |
| 2026.10.08 | ₩73,664 | ₩74,133 | ₩73,571 | ₩74,081 | +0.57% | 9.3천 |
| 2026.10.07 | ₩73,678 | ₩73,731 | ₩73,397 | ₩73,559 | -0.16% | 9.6천 |
| 2026.10.06 | ₩73,705 | ₩73,986 | ₩73,524 | ₩73,844 | +0.19% | 1.3만 |
| 2026.10.05 | ₩73,049 | ₩73,508 | ₩73,049 | ₩73,397 | +0.48% | 6.2천 |
| 2026.10.02 | ₩72,686 | ₩72,955 | ₩72,686 | ₩72,895 | +0.29% | 1.6만 |
| 2026.10.01 | ₩72,647 | ₩72,647 | ₩72,005 | ₩72,469 | -0.25% | 2.5만 |
| 2026.09.30 | ₩73,584 | ₩73,691 | ₩73,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,133 |
| -0.61% |
| 1.4만 |
| 2026.09.29 | ₩73,557 | ₩73,557 | ₩73,183 | ₩73,457 | -0.14% | 1.1만 |
|---|
| 2026.09.28 | ₩74,119 | ₩74,119 | ₩73,638 | ₩73,651 | -0.63% | 8천 |
|---|
| 2026.09.25 | ₩73,838 | ₩74,119 | ₩73,664 | ₩74,065 | +0.31% | 8천 |
|---|
| 2026.09.24 | ₩74,240 | ₩74,240 | ₩73,731 | ₩73,792 | -0.60% | 7.2천 |
|---|
| 2026.09.23 | ₩74,534 | ₩74,534 | ₩74,019 | ₩74,019 | -0.69% | 6.1천 |
|---|
| 2026.09.22 | ₩74,829 | ₩77,345 | ₩74,427 | ₩74,490 | -0.45% | 2.2만 |
|---|
| 2026.09.21 | ₩74,508 | ₩74,755 | ₩74,427 | ₩74,680 | +0.23% | 7.8천 |
|---|
| 2026.09.18 | ₩74,427 | ₩74,641 | ₩74,374 | ₩74,500 | +0.10% | 2.2만 |
|---|
| 2026.09.17 | ₩74,869 | ₩74,869 | ₩74,595 | ₩74,715 | -0.21% | 4.8천 |
|---|
| 2026.09.16 | ₩75,083 | ₩75,197 | ₩74,153 | ₩74,453 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩75,023 | ₩75,230 | ₩74,983 | ₩74,983 | -0.05% | 7.2천 |
|---|
| 2026.09.14 | ₩75,337 | ₩75,612 | ₩75,177 | ₩75,467 | +0.17% | 7.4천 |
|---|
| 2026.09.11 | ₩75,391 | ₩75,391 | ₩75,083 | ₩75,218 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩75,043 | ₩75,043 | ₩74,595 | ₩74,687 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩75,349 | ₩75,537 | ₩74,882 | ₩75,052 | -0.39% | 1.3만 |
|---|
| 2026.09.08 | ₩76,167 | ₩76,167 | ₩75,772 | ₩75,774 | -0.52% | 6.3천 |
|---|
| 2026.09.04 | ₩76,368 | ₩76,662 | ₩76,261 | ₩76,281 | -0.11% | 1.1만 |
|---|
| 2026.09.03 | ₩76,703 | ₩77,005 | ₩76,314 | ₩76,689 | -0.02% | 9.5천 |
|---|
| 2026.09.02 | ₩76,007 | ₩76,569 | ₩75,980 | ₩76,400 | +0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩76,602 | ₩76,796 | ₩76,084 | ₩76,173 | -0.56% | 8.2천 |
|---|
| 2026.08.31 | ₩77,412 | ₩77,412 | ₩77,109 | ₩77,158 | -0.33% | 7.8천 |
|---|
| 2026.08.28 | ₩77,445 | ₩77,546 | ₩77,305 | ₩77,352 | -0.12% | 1.5만 |
|---|
| 2026.08.27 | ₩76,970 | ₩77,415 | ₩76,970 | ₩77,140 | +0.22% | 8.3천 |
|---|
| 2026.08.26 | ₩77,492 | ₩77,760 | ₩77,238 | ₩77,503 | +0.01% | 7.6천 |
|---|
| 2026.08.25 | ₩77,479 | ₩77,479 | ₩77,123 | ₩77,401 | -0.10% | 7.9천 |
|---|
| 2026.08.24 | ₩77,131 | ₩77,519 | ₩77,131 | ₩77,465 | +0.43% | 3.1천 |
|---|
| 2026.08.21 | ₩77,159 | ₩77,345 | ₩77,104 | ₩77,143 | -0.02% | 2.2만 |
|---|
| 2026.08.20 | ₩76,970 | ₩77,298 | ₩76,851 | ₩76,851 | -0.15% | 6천 |
|---|
| 2026.08.19 | ₩77,010 | ₩77,680 | ₩77,010 | ₩77,176 | +0.22% | 1.2만 |
|---|
| 2026.08.18 | ₩76,950 | ₩77,144 | ₩76,905 | ₩76,922 | -0.04% | 9.3천 |
|---|
| 2026.08.17 | ₩77,024 | ₩77,037 | ₩76,549 | ₩76,549 | -0.62% | 7.5천 |
|---|
| 2026.08.14 | ₩77,318 | ₩77,465 | ₩77,257 | ₩77,299 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩77,332 | ₩77,492 | ₩77,111 | ₩77,365 | +0.04% | 9.6천 |
|---|
| 2026.08.12 | ₩77,345 | ₩77,345 | ₩76,796 | ₩77,001 | -0.44% | 8.3천 |
|---|
| 2026.08.11 | ₩77,051 | ₩77,412 | ₩77,051 | ₩77,211 | +0.21% | 1.9만 |
|---|
| 2026.08.10 | ₩76,863 | ₩77,037 | ₩76,555 | ₩77,037 | +0.23% | 8.8천 |
|---|
| 2026.08.07 | ₩76,850 | ₩77,024 | ₩76,759 | ₩76,808 | -0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩77,104 | ₩77,104 | ₩76,636 | ₩76,832 | -0.35% | 2.1만 |
|---|
| 2026.08.05 | ₩77,064 | ₩77,064 | ₩76,368 | ₩76,716 | -0.45% | 5.9만 |
|---|
| 2026.08.04 | ₩76,221 | ₩76,890 | ₩76,087 | ₩76,858 | +0.84% | 1.6만 |
|---|
| 2026.08.03 | ₩76,328 | ₩76,475 | ₩76,167 | ₩76,475 | +0.19% | 4만 |
|---|
| 2026.07.31 | ₩76,355 | ₩76,850 | ₩76,047 | ₩76,780 | +0.56% | 1.2만 |
|---|
| 2026.07.30 | ₩76,943 | ₩76,943 | ₩76,074 | ₩76,724 | -0.29% | 9.6천 |
|---|
| 2026.07.29 | ₩77,238 | ₩77,506 | ₩76,970 | ₩77,025 | -0.28% | 3.5만 |
|---|
| 2026.07.28 | ₩76,823 | ₩77,706 | ₩76,796 | ₩77,476 | +0.85% | 6.2천 |
|---|
| 2026.07.27 | ₩76,368 | ₩76,549 | ₩76,246 | ₩76,246 | -0.16% | 5.1천 |
|---|
| 2026.07.24 | ₩75,418 | ₩76,194 | ₩75,418 | ₩76,135 | +0.95% | 1.5만 |
|---|
| 2026.07.23 | ₩75,632 | ₩75,792 | ₩75,244 | ₩75,311 | -0.42% | 9.6천 |
|---|
| 2026.07.22 | ₩76,207 | ₩76,261 | ₩76,027 | ₩76,154 | -0.07% | 8.7천 |
|---|
| 2026.07.21 | ₩76,114 | ₩76,127 | ₩75,886 | ₩76,020 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩76,515 | ₩76,515 | ₩76,071 | ₩76,071 | -0.58% | 8.8천 |
|---|
| 2026.07.17 | ₩76,930 | ₩76,984 | ₩76,127 | ₩76,326 | -0.78% | 7.1천 |
|---|
| 2026.07.16 | ₩76,368 | ₩76,856 | ₩76,355 | ₩76,779 | +0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩75,792 | ₩76,395 | ₩75,792 | ₩76,033 | +0.32% | 2.4만 |
|---|
| 2026.07.14 | ₩76,181 | ₩76,181 | ₩75,806 | ₩75,887 | -0.38% | 9.2천 |
|---|
| 2026.07.13 | ₩76,167 | ₩76,756 | ₩75,940 | ₩76,074 | -0.12% | 2.9만 |
|---|
| 2026.07.10 | ₩75,705 | ₩75,889 | ₩75,705 | ₩75,889 | +0.24% | 4.6천 |
|---|
| 2026.07.09 | ₩75,190 | ₩75,525 | ₩75,015 | ₩75,357 | +0.22% | 8.5천 |
|---|
| 2026.07.08 | ₩76,020 | ₩76,020 | ₩75,177 | ₩75,316 | -0.93% | 8.6천 |
|---|
| 2026.07.07 | ₩76,207 | ₩76,395 | ₩75,933 | ₩76,084 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩75,953 | ₩75,953 | ₩75,238 | ₩75,672 | -0.37% | 1.6만 |
|---|
| 2026.07.02 | ₩75,163 | ₩75,691 | ₩75,163 | ₩75,691 | +0.70% | 4.7천 |
|---|
| 2026.07.01 | ₩75,177 | ₩75,177 | ₩74,481 | ₩74,569 | -0.81% | 9.7천 |
|---|
| 2026.06.30 | ₩74,401 | ₩74,601 | ₩74,293 | ₩74,442 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩74,923 | ₩74,923 | ₩74,287 | ₩74,355 | -0.76% | 9천 |
|---|
| 2026.06.26 | ₩74,320 | ₩74,735 | ₩74,267 | ₩74,382 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩74,200 | ₩74,455 | ₩74,032 | ₩74,132 | -0.09% | 7.2천 |
|---|
| 2026.06.24 | ₩74,347 | ₩74,347 | ₩73,865 | ₩73,986 | -0.49% | 7.9천 |
|---|
| 2026.06.23 | ₩74,146 | ₩74,280 | ₩74,046 | ₩74,090 | -0.08% | 1.3만 |
|---|
| 2026.06.22 | ₩74,133 | ₩74,347 | ₩73,986 | ₩74,047 | -0.12% | 1.5만 |
|---|
| 2026.06.18 | ₩74,079 | ₩74,441 | ₩74,079 | ₩74,328 | +0.34% | 9천 |
|---|
| 2026.06.17 | ₩74,989 | ₩75,043 | ₩73,968 | ₩73,968 | -1.36% | 2만 |
|---|
| 2026.06.16 | ₩75,110 | ₩75,163 | ₩74,775 | ₩74,923 | -0.25% | 1.1만 |
|---|
| 2026.06.15 | ₩75,458 | ₩75,458 | ₩74,757 | ₩74,757 | -0.93% | 1.8만 |
|---|
| 2026.06.12 | ₩74,200 | ₩74,936 | ₩74,200 | ₩74,599 | +0.54% | 1.1만 |
|---|
| 2026.06.11 | ₩73,812 | ₩74,360 | ₩73,504 | ₩74,193 | +0.52% | 2.9만 |
|---|
| 2026.06.10 | ₩74,039 | ₩74,227 | ₩73,678 | ₩73,690 | -0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩73,464 | ₩74,095 | ₩73,453 | ₩74,095 | +0.86% | 1.5만 |
|---|
| 2026.06.08 | ₩73,745 | ₩73,852 | ₩73,276 | ₩73,369 | -0.51% | 5.6천 |
|---|
| 2026.06.05 | ₩74,320 | ₩74,320 | ₩73,611 | ₩73,846 | -0.64% | 1.6만 |
|---|
| 2026.06.04 | ₩73,972 | ₩74,119 | ₩73,758 | ₩74,067 | +0.13% | 1.4만 |
|---|
| 2026.06.03 | ₩73,772 | ₩73,825 | ₩73,505 | ₩73,505 | -0.36% | 1.3만 |
|---|
| 2026.06.02 | ₩73,678 | ₩73,812 | ₩73,448 | ₩73,738 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩73,852 | ₩73,852 | ₩73,490 | ₩73,611 | -0.33% | 2만 |
|---|
| 2026.05.29 | ₩74,374 | ₩74,548 | ₩74,356 | ₩74,407 | +0.04% | 1.6만 |
|---|
| 2026.05.28 | ₩74,936 | ₩74,936 | ₩74,541 | ₩74,604 | -0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩75,003 | ₩75,123 | ₩74,735 | ₩74,902 | -0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩75,244 | ₩75,270 | ₩74,775 | ₩74,856 | -0.52% | 9천 |
|---|
| 2026.05.22 | ₩74,869 | ₩75,030 | ₩74,735 | ₩74,869 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩74,320 | ₩74,747 | ₩74,320 | ₩74,726 | +0.55% | 1.5만 |
|---|
| 2026.05.20 | ₩74,682 | ₩74,695 | ₩74,360 | ₩74,581 | -0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩74,802 | ₩74,802 | ₩74,502 | ₩74,502 | -0.40% | 5.4천 |
|---|
| 2026.05.18 | ₩74,133 | ₩74,695 | ₩74,133 | ₩74,581 | +0.60% | 5.3천 |
|---|
| 2026.05.15 | ₩74,320 | ₩74,320 | ₩74,026 | ₩74,146 | -0.23% | 1.6만 |
|---|
| 2026.05.14 | ₩73,865 | ₩74,227 | ₩73,865 | ₩74,170 | +0.41% | 1만 |
|---|
| 2026.05.13 | ₩73,945 | ₩73,945 | ₩73,745 | ₩73,840 | -0.14% | 7.5천 |
|---|
| 2026.05.12 | ₩73,557 | ₩74,186 | ₩73,557 | ₩74,113 | +0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩73,892 | ₩73,892 | ₩73,493 | ₩73,594 | -0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩74,334 | ₩74,334 | ₩73,678 | ₩73,765 | -0.77% | 2.1만 |
|---|
| 2026.05.07 | ₩74,575 | ₩74,575 | ₩74,032 | ₩74,164 | -0.55% | 1.4만 |
|---|
| 2026.05.06 | ₩74,615 | ₩74,775 | ₩74,592 | ₩74,592 | -0.03% | 1.4만 |
|---|
| 2026.05.05 | ₩73,892 | ₩74,360 | ₩73,818 | ₩74,186 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩74,273 | ₩74,474 | ₩73,758 | ₩73,826 | -0.60% | 9.5천 |
|---|
| 2026.05.01 | ₩75,097 | ₩75,097 | ₩74,722 | ₩74,750 | -0.46% | 1.8만 |
|---|
| 2026.04.30 | ₩74,401 | ₩75,739 | ₩74,401 | ₩75,265 | +1.16% | 7.9천 |
|---|
| 2026.04.29 | ₩74,133 | ₩74,387 | ₩74,133 | ₩74,265 | +0.18% | 9천 |
|---|
| 2026.04.28 | ₩74,641 | ₩74,959 | ₩74,243 | ₩74,326 | -0.42% | 1.4만 |
|---|
| 2026.04.27 | ₩74,655 | ₩74,735 | ₩74,198 | ₩74,198 | -0.61% | 8.4천 |
|---|
| 2026.04.24 | ₩75,043 | ₩75,043 | ₩74,521 | ₩74,575 | -0.62% | 9.4천 |
|---|
| 2026.04.23 | ₩74,601 | ₩75,257 | ₩74,601 | ₩75,118 | +0.69% | 1.6만 |
|---|
| 2026.04.22 | ₩74,534 | ₩74,561 | ₩74,113 | ₩74,288 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩74,949 | ₩74,949 | ₩74,186 | ₩74,193 | -1.01% | 9.5천 |
|---|
| 2026.04.20 | ₩74,936 | ₩74,976 | ₩74,695 | ₩74,732 | -0.27% | 1.1만 |
|---|
| 2026.04.17 | ₩74,548 | ₩74,936 | ₩74,280 | ₩74,746 | +0.27% | 8.4천 |
|---|
| 2026.04.16 | ₩74,253 | ₩74,339 | ₩74,079 | ₩74,190 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩73,905 | ₩73,959 | ₩73,718 | ₩73,818 | -0.12% | 8.1천 |
|---|
| 2026.04.14 | ₩74,012 | ₩74,146 | ₩73,825 | ₩74,012 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩73,611 | ₩73,979 | ₩73,464 | ₩73,979 | +0.50% | 1.9만 |
|---|
| 2026.04.10 | ₩74,012 | ₩74,026 | ₩73,557 | ₩73,644 | -0.50% | 1.9만 |
|---|
| 2026.04.09 | ₩73,464 | ₩74,253 | ₩73,464 | ₩73,996 | +0.73% | 1.1만 |
|---|
| 2026.04.08 | ₩73,490 | ₩73,664 | ₩73,335 | ₩73,612 | +0.17% | 3만 |
|---|
| 2026.04.07 | ₩72,206 | ₩72,366 | ₩72,018 | ₩72,299 | +0.13% | 7.3천 |
|---|
| 2026.04.06 | ₩72,072 | ₩72,393 | ₩72,072 | ₩72,226 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,563 | ₩72,105 | ₩71,563 | ₩72,025 | +0.65% | 1.1만 |
|---|
| 2026.04.01 | ₩72,032 | ₩72,232 | ₩71,858 | ₩71,966 | -0.09% | 1.8만 |
|---|
| 2026.03.31 | ₩72,085 | ₩72,366 | ₩71,630 | ₩72,263 | +0.25% | 1.1만 |
|---|
| 2026.03.30 | ₩71,389 | ₩71,777 | ₩71,061 | ₩71,238 | -0.21% | 9.3천 |
|---|
| 2026.03.27 | ₩71,510 | ₩71,550 | ₩70,870 | ₩70,870 | -0.89% | 1.4만 |
|---|
| 2026.03.26 | ₩72,032 | ₩72,259 | ₩71,578 | ₩71,578 | -0.63% | 1.5만 |
|---|
| 2026.03.25 | ₩72,179 | ₩72,271 | ₩71,931 | ₩72,125 | -0.07% | 2.9만 |
|---|
| 2026.03.24 | ₩71,502 | ₩72,184 | ₩71,502 | ₩71,878 | +0.53% | 8.2천 |
|---|
| 2026.03.23 | ₩72,139 | ₩72,447 | ₩71,884 | ₩71,902 | -0.33% | 8.1천 |
|---|
| 2026.03.20 | ₩71,999 | ₩72,058 | ₩71,200 | ₩71,452 | -0.76% | 9.6천 |
|---|
| 2026.03.19 | ₩72,179 | ₩72,607 | ₩71,951 | ₩72,279 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩73,209 | ₩73,209 | ₩72,378 | ₩72,378 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩73,852 | ₩74,682 | ₩73,490 | ₩73,584 | -0.36% | 1.4만 |
|---|
| 2026.03.16 | ₩73,531 | ₩73,531 | ₩73,223 | ₩73,508 | -0.03% | 6.6천 |
|---|
| 2026.03.13 | ₩73,437 | ₩73,611 | ₩72,895 | ₩72,895 | -0.74% | 1.4만 |
|---|
| 2026.03.12 | ₩73,611 | ₩73,624 | ₩72,896 | ₩72,896 | -0.97% | 8.1천 |
|---|
| 2026.03.11 | ₩74,079 | ₩74,093 | ₩73,577 | ₩73,810 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩74,401 | ₩74,769 | ₩73,945 | ₩74,055 | -0.46% | 7.8천 |
|---|
| 2026.03.09 | ₩73,932 | ₩74,668 | ₩73,290 | ₩74,433 | +0.68% | 8.1천 |
|---|
| 2026.03.06 | ₩74,601 | ₩74,724 | ₩74,126 | ₩74,453 | -0.20% | 7.2천 |
|---|
| 2026.03.05 | ₩75,672 | ₩75,672 | ₩74,842 | ₩75,133 | -0.71% | 4.2만 |
|---|
| 2026.03.04 | ₩75,592 | ₩75,980 | ₩75,498 | ₩75,896 | +0.40% | 46.8만 |
|---|
| 2026.03.03 | ₩75,351 | ₩75,792 | ₩74,548 | ₩75,580 | +0.30% | 6.9천 |
|---|
| 2026.03.02 | ₩76,649 | ₩78,653 | ₩76,301 | ₩76,371 | -0.36% | 1.3만 |
|---|
| 2026.02.27 | ₩76,582 | ₩76,883 | ₩76,341 | ₩76,878 | +0.39% | 1.8만 |
|---|
| 2026.02.26 | ₩76,903 | ₩77,024 | ₩76,488 | ₩76,723 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩77,077 | ₩77,077 | ₩76,333 | ₩76,704 | -0.48% | 9.5천 |
|---|
| 2026.02.24 | ₩76,903 | ₩76,903 | ₩76,636 | ₩76,810 | -0.12% | 9.4천 |
|---|
| 2026.02.23 | ₩77,010 | ₩77,171 | ₩76,542 | ₩76,562 | -0.58% | 2만 |
|---|
| 2026.02.20 | ₩76,662 | ₩77,117 | ₩76,494 | ₩77,041 | +0.49% | 9.2천 |
|---|
| 2026.02.19 | ₩76,877 | ₩76,877 | ₩76,421 | ₩76,594 | -0.37% | 6.3만 |
|---|
| 2026.02.18 | ₩76,836 | ₩76,929 | ₩76,636 | ₩76,836 | 0.00% | 1.7만 |
|---|
| 2026.02.17 | ₩76,555 | ₩76,843 | ₩76,341 | ₩76,756 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩76,582 | ₩76,957 | ₩76,361 | ₩76,644 | +0.08% | 1.7만 |
|---|
| 2026.02.12 | ₩77,332 | ₩77,332 | ₩76,500 | ₩76,500 | -1.07% | 1.7만 |
|---|
| 2026.02.11 | ₩76,877 | ₩77,144 | ₩76,582 | ₩77,071 | +0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩76,074 | ₩76,877 | ₩76,074 | ₩76,495 | +0.55% | 8.7만 |
|---|
| 2026.02.09 | ₩75,900 | ₩76,127 | ₩75,739 | ₩76,057 | +0.21% | 1.7만 |
|---|
| 2026.02.06 | ₩75,605 | ₩76,060 | ₩75,605 | ₩75,958 | +0.47% | 1.8만 |
|---|
| 2026.02.05 | ₩75,525 | ₩75,525 | ₩75,097 | ₩75,137 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩75,324 | ₩75,752 | ₩75,324 | ₩75,622 | +0.40% | 8.7천 |
|---|
| 2026.02.03 | ₩74,628 | ₩75,257 | ₩74,601 | ₩75,010 | +0.51% | 2.6만 |
|---|
| 2026.02.02 | ₩74,508 | ₩75,043 | ₩74,447 | ₩74,635 | +0.17% | 4.9만 |
|---|
| 2026.01.30 | ₩74,775 | ₩74,815 | ₩74,206 | ₩74,762 | -0.02% | 4만 |
|---|
| 2026.01.29 | ₩74,548 | ₩74,762 | ₩74,240 | ₩74,617 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩74,213 | ₩74,541 | ₩73,945 | ₩74,106 | -0.14% | 1.1만 |
|---|
| 2026.01.27 | ₩74,280 | ₩74,280 | ₩74,026 | ₩74,173 | -0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩74,146 | ₩74,374 | ₩74,146 | ₩74,200 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩73,825 | ₩74,467 | ₩73,664 | ₩73,826 | +0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩74,039 | ₩74,133 | ₩73,832 | ₩73,863 | -0.24% | 4.3천 |
|---|
| 2026.01.21 | ₩73,169 | ₩73,758 | ₩73,102 | ₩73,478 | +0.42% | 9.1천 |
|---|
| 2026.01.20 | ₩73,424 | ₩74,012 | ₩72,875 | ₩72,890 | -0.73% | 4만 |
|---|
| 2026.01.16 | ₩73,919 | ₩74,173 | ₩73,865 | ₩73,944 | +0.03% | 4.4만 |
|---|
| 2026.01.15 | ₩73,825 | ₩74,267 | ₩73,691 | ₩73,718 | -0.15% | 4.9만 |
|---|
| 2026.01.14 | ₩73,450 | ₩73,959 | ₩73,450 | ₩73,865 | +0.56% | 11.5만 |
|---|
| 2026.01.13 | ₩73,905 | ₩73,905 | ₩73,343 | ₩73,541 | -0.49% | 2.8만 |
|---|
| 2026.01.12 | ₩73,598 | ₩73,812 | ₩73,497 | ₩73,721 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩73,544 | ₩73,798 | ₩73,424 | ₩73,735 | +0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩72,607 | ₩73,303 | ₩72,607 | ₩73,239 | +0.87% | 7.9천 |
|---|
| 2026.01.07 | ₩73,504 | ₩73,504 | ₩72,694 | ₩72,702 | -1.09% | 1.9만 |
|---|
| 2026.01.06 | ₩73,102 | ₩73,751 | ₩73,049 | ₩73,591 | +0.67% | 6.4천 |
|---|
| 2026.01.05 | ₩73,089 | ₩73,296 | ₩73,089 | ₩73,116 | +0.04% | 5.3천 |
|---|
| 2026.01.02 | ₩72,273 | ₩72,848 | ₩72,273 | ₩72,712 | +0.61% | 8.5천 |
|---|
| 2025.12.31 | ₩72,995 | ₩73,049 | ₩72,523 | ₩72,523 | -0.65% | 6.4천 |
|---|
| 2025.12.30 | ₩73,089 | ₩73,116 | ₩72,915 | ₩72,966 | -0.17% | 3.3천 |
|---|
| 2025.12.29 | ₩73,196 | ₩73,196 | ₩72,754 | ₩72,857 | -0.46% | 4.4천 |
|---|
| 2025.12.26 | ₩72,948 | ₩73,276 | ₩72,748 | ₩72,902 | -0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩73,428 | ₩73,758 | ₩73,428 | ₩73,680 | +0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩73,116 | ₩73,477 | ₩73,116 | ₩73,390 | +0.38% | 3.3천 |
|---|
| 2025.12.22 | ₩69,408 | ₩73,537 | ₩69,408 | ₩73,149 | +5.39% | 9.8천 |
|---|
| 2025.12.19 | ₩72,500 | ₩72,915 | ₩72,500 | ₩72,693 | +0.27% | 5.7천 |
|---|
| 2025.12.18 | ₩72,748 | ₩72,916 | ₩72,635 | ₩72,635 | -0.15% | 4.2천 |
|---|
| 2025.12.17 | ₩72,768 | ₩72,888 | ₩72,500 | ₩72,504 | -0.36% | 5.8천 |
|---|
| 2025.12.16 | ₩72,968 | ₩72,968 | ₩72,447 | ₩72,670 | -0.41% | 7.7천 |
|---|
| 2025.12.15 | ₩73,250 | ₩73,290 | ₩72,805 | ₩73,025 | -0.31% | 1만 |
|---|
| 2025.12.12 | ₩73,343 | ₩73,357 | ₩72,835 | ₩72,915 | -0.58% | 9.3천 |
|---|
| 2025.12.11 | ₩73,009 | ₩73,437 | ₩72,978 | ₩73,290 | +0.38% | 7.7천 |
|---|
| 2025.12.10 | ₩72,206 | ₩73,129 | ₩72,152 | ₩72,847 | +0.89% | 8.9천 |
|---|
| 2025.12.09 | ₩72,520 | ₩72,554 | ₩72,104 | ₩72,104 | -0.57% | 2.4만 |
|---|
| 2025.12.08 | ₩72,436 | ₩72,436 | ₩72,018 | ₩72,115 | -0.44% | 4천 |
|---|
| 2025.12.05 | ₩73,102 | ₩73,102 | ₩72,712 | ₩72,712 | -0.53% | 3.7천 |
|---|
| 2025.12.04 | ₩72,728 | ₩72,754 | ₩72,513 | ₩72,588 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩72,139 | ₩72,647 | ₩72,139 | ₩72,554 | +0.58% | 7.3천 |
|---|
| 2025.12.02 | ₩71,858 | ₩72,018 | ₩71,698 | ₩71,904 | +0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩72,460 | ₩72,473 | ₩71,942 | ₩71,962 | -0.69% | 1만 |
|---|
| 2025.11.28 | ₩72,701 | ₩73,022 | ₩72,701 | ₩72,954 | +0.35% | 4.1천 |
|---|
| 2025.11.26 | ₩72,246 | ₩72,687 | ₩72,246 | ₩72,552 | +0.42% | 4.2천 |
|---|
| 2025.11.25 | ₩71,791 | ₩72,152 | ₩71,697 | ₩72,090 | +0.42% | 1.1만 |
|---|
| 2025.11.24 | ₩71,496 | ₩71,504 | ₩71,262 | ₩71,504 | +0.01% | 7.4천 |
|---|
| 2025.11.21 | ₩70,787 | ₩71,362 | ₩70,778 | ₩71,113 | +0.46% | 5.1천 |
|---|
| 2025.11.20 | ₩71,416 | ₩71,617 | ₩70,340 | ₩70,340 | -1.51% | 8.3천 |
|---|
| 2025.11.19 | ₩70,760 | ₩70,998 | ₩70,566 | ₩70,861 | +0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩70,700 | ₩71,088 | ₩70,600 | ₩70,858 | +0.22% | 9.5천 |
|---|
| 2025.11.17 | ₩71,643 | ₩71,660 | ₩70,906 | ₩70,906 | -1.03% | 6.1천 |
|---|
| 2025.11.14 | ₩71,469 | ₩71,791 | ₩71,366 | ₩71,503 | +0.05% | 5.6천 |
|---|
| 2025.11.13 | ₩72,246 | ₩72,246 | ₩71,524 | ₩71,524 | -1.00% | 9천 |
|---|
| 2025.11.12 | ₩72,467 | ₩72,627 | ₩72,353 | ₩72,385 | -0.11% | 7.5천 |
|---|
| 2025.11.11 | ₩71,884 | ₩72,505 | ₩71,884 | ₩72,319 | +0.61% | 4.3천 |
|---|
| 2025.11.10 | ₩71,250 | ₩71,621 | ₩71,095 | ₩71,621 | +0.52% | 5.8천 |
|---|
| 2025.11.07 | ₩70,747 | ₩71,059 | ₩70,506 | ₩71,059 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩70,800 | ₩70,800 | ₩70,514 | ₩70,514 | -0.40% | 6.9천 |
|---|
| 2025.11.05 | ₩70,840 | ₩71,108 | ₩70,774 | ₩70,857 | +0.02% | 2.5만 |
|---|
| 2025.11.04 | ₩70,426 | ₩70,707 | ₩70,305 | ₩70,513 | +0.12% | 12.8만 |
|---|
| 2025.11.03 | ₩70,491 | ₩70,491 | ₩70,252 | ₩70,359 | -0.19% | 3.2만 |
|---|
| 2025.10.31 | ₩71,063 | ₩72,373 | ₩70,974 | ₩71,324 | +0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩71,456 | ₩71,804 | ₩71,309 | ₩71,309 | -0.21% | 2.6만 |
|---|
| 2025.10.29 | ₩72,353 | ₩72,353 | ₩71,483 | ₩71,689 | -0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩72,580 | ₩72,754 | ₩72,380 | ₩72,467 | -0.16% | 2.7만 |
|---|
| 2025.10.27 | ₩73,049 | ₩73,049 | ₩72,734 | ₩72,995 | -0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩72,859 | ₩72,888 | ₩72,701 | ₩72,808 | -0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩72,728 | ₩72,848 | ₩72,540 | ₩72,607 | -0.17% | 2.3만 |
|---|
| 2025.10.22 | ₩72,875 | ₩73,088 | ₩72,674 | ₩72,758 | -0.16% | 2.5만 |
|---|
| 2025.10.21 | ₩73,009 | ₩73,116 | ₩72,861 | ₩72,968 | -0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩72,768 | ₩73,069 | ₩72,554 | ₩73,022 | +0.35% | 1.5만 |
|---|
| 2025.10.17 | ₩72,232 | ₩72,567 | ₩72,165 | ₩72,546 | +0.43% | 1.4만 |
|---|
| 2025.10.16 | ₩72,493 | ₩72,753 | ₩71,904 | ₩71,979 | -0.71% | 5.3만 |
|---|
| 2025.10.15 | ₩72,808 | ₩73,022 | ₩72,212 | ₩72,460 | -0.48% | 7.3만 |
|---|
| 2025.10.14 | ₩71,991 | ₩72,647 | ₩71,898 | ₩72,493 | +0.70% | 1.1만 |
|---|
| 2025.10.13 | ₩72,082 | ₩72,406 | ₩72,045 | ₩72,204 | +0.17% | 1.5만 |
|---|
| 2025.10.10 | ₩72,754 | ₩72,754 | ₩66,116 | ₩71,369 | -1.90% | 1.5만 |
|---|