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 | ₩74,120 | ₩74,374 | ₩74,100 | ₩74,247 | +0.17% | 8.2천 |
| 2026.10.08 | ₩73,598 | ₩74,066 | ₩73,505 | ₩74,014 | +0.57% | 9.3천 |
| 2026.10.07 | ₩73,612 | ₩73,665 | ₩73,331 | ₩73,493 | -0.16% | 9.6천 |
| 2026.10.06 | ₩73,639 | ₩73,919 | ₩73,458 | ₩73,778 | +0.19% | 1.3만 |
| 2026.10.05 | ₩72,983 | ₩73,442 | ₩72,983 | ₩73,331 | +0.48% | 6.2천 |
| 2026.10.02 | ₩72,621 | ₩72,890 | ₩72,621 | ₩72,830 | +0.29% | 1.6만 |
| 2026.10.01 | ₩72,582 | ₩72,582 | ₩71,940 | ₩72,404 | -0.25% | 2.5만 |
| 2026.09.30 | ₩73,518 | ₩73,625 | ₩73,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,068 |
| -0.61% |
| 1.4만 |
| 2026.09.29 | ₩73,491 | ₩73,491 | ₩73,117 | ₩73,391 | -0.14% | 1.1만 |
|---|
| 2026.09.28 | ₩74,053 | ₩74,053 | ₩73,572 | ₩73,585 | -0.63% | 8천 |
|---|
| 2026.09.25 | ₩73,772 | ₩74,053 | ₩73,598 | ₩73,998 | +0.31% | 8천 |
|---|
| 2026.09.24 | ₩74,173 | ₩74,173 | ₩73,665 | ₩73,725 | -0.60% | 7.2천 |
|---|
| 2026.09.23 | ₩74,468 | ₩74,468 | ₩73,953 | ₩73,953 | -0.69% | 6.1천 |
|---|
| 2026.09.22 | ₩74,762 | ₩77,276 | ₩74,361 | ₩74,423 | -0.45% | 2.2만 |
|---|
| 2026.09.21 | ₩74,441 | ₩74,688 | ₩74,361 | ₩74,613 | +0.23% | 7.8천 |
|---|
| 2026.09.18 | ₩74,361 | ₩74,575 | ₩74,307 | ₩74,433 | +0.10% | 2.2만 |
|---|
| 2026.09.17 | ₩74,802 | ₩74,802 | ₩74,528 | ₩74,648 | -0.21% | 4.8천 |
|---|
| 2026.09.16 | ₩75,016 | ₩75,129 | ₩74,086 | ₩74,386 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩74,956 | ₩75,163 | ₩74,916 | ₩74,916 | -0.05% | 7.2천 |
|---|
| 2026.09.14 | ₩75,270 | ₩75,544 | ₩75,109 | ₩75,400 | +0.17% | 7.4천 |
|---|
| 2026.09.11 | ₩75,323 | ₩75,323 | ₩75,016 | ₩75,151 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩74,976 | ₩74,976 | ₩74,528 | ₩74,620 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩75,282 | ₩75,469 | ₩74,815 | ₩74,985 | -0.39% | 1.3만 |
|---|
| 2026.09.08 | ₩76,099 | ₩76,099 | ₩75,704 | ₩75,706 | -0.52% | 6.3천 |
|---|
| 2026.09.04 | ₩76,299 | ₩76,594 | ₩76,193 | ₩76,213 | -0.11% | 1.1만 |
|---|
| 2026.09.03 | ₩76,634 | ₩76,936 | ₩76,246 | ₩76,620 | -0.02% | 9.5천 |
|---|
| 2026.09.02 | ₩75,938 | ₩76,500 | ₩75,912 | ₩76,332 | +0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩76,533 | ₩76,727 | ₩76,016 | ₩76,104 | -0.56% | 8.2천 |
|---|
| 2026.08.31 | ₩77,342 | ₩77,342 | ₩77,040 | ₩77,088 | -0.33% | 7.8천 |
|---|
| 2026.08.28 | ₩77,376 | ₩77,476 | ₩77,236 | ₩77,282 | -0.12% | 1.5만 |
|---|
| 2026.08.27 | ₩76,901 | ₩77,345 | ₩76,901 | ₩77,071 | +0.22% | 8.3천 |
|---|
| 2026.08.26 | ₩77,423 | ₩77,690 | ₩77,169 | ₩77,433 | +0.01% | 7.6천 |
|---|
| 2026.08.25 | ₩77,409 | ₩77,409 | ₩77,054 | ₩77,332 | -0.10% | 7.9천 |
|---|
| 2026.08.24 | ₩77,062 | ₩77,449 | ₩77,062 | ₩77,396 | +0.43% | 3.1천 |
|---|
| 2026.08.21 | ₩77,090 | ₩77,276 | ₩77,035 | ₩77,074 | -0.02% | 2.2만 |
|---|
| 2026.08.20 | ₩76,901 | ₩77,229 | ₩76,782 | ₩76,782 | -0.15% | 6천 |
|---|
| 2026.08.19 | ₩76,941 | ₩77,610 | ₩76,941 | ₩77,107 | +0.22% | 1.2만 |
|---|
| 2026.08.18 | ₩76,881 | ₩77,075 | ₩76,836 | ₩76,853 | -0.04% | 9.3천 |
|---|
| 2026.08.17 | ₩76,955 | ₩76,968 | ₩76,480 | ₩76,480 | -0.62% | 7.5천 |
|---|
| 2026.08.14 | ₩77,249 | ₩77,396 | ₩77,187 | ₩77,230 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩77,262 | ₩77,423 | ₩77,042 | ₩77,296 | +0.04% | 9.6천 |
|---|
| 2026.08.12 | ₩77,276 | ₩77,276 | ₩76,727 | ₩76,932 | -0.44% | 8.3천 |
|---|
| 2026.08.11 | ₩76,981 | ₩77,342 | ₩76,981 | ₩77,142 | +0.21% | 1.9만 |
|---|
| 2026.08.10 | ₩76,794 | ₩76,968 | ₩76,487 | ₩76,968 | +0.23% | 8.8천 |
|---|
| 2026.08.07 | ₩76,781 | ₩76,955 | ₩76,690 | ₩76,739 | -0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩77,035 | ₩77,035 | ₩76,567 | ₩76,763 | -0.35% | 2.1만 |
|---|
| 2026.08.05 | ₩76,995 | ₩76,995 | ₩76,299 | ₩76,647 | -0.45% | 5.9만 |
|---|
| 2026.08.04 | ₩76,152 | ₩76,821 | ₩76,019 | ₩76,789 | +0.84% | 1.6만 |
|---|
| 2026.08.03 | ₩76,259 | ₩76,406 | ₩76,099 | ₩76,406 | +0.19% | 4만 |
|---|
| 2026.07.31 | ₩76,286 | ₩76,781 | ₩75,979 | ₩76,711 | +0.56% | 1.2만 |
|---|
| 2026.07.30 | ₩76,874 | ₩76,874 | ₩76,005 | ₩76,655 | -0.29% | 9.6천 |
|---|
| 2026.07.29 | ₩77,169 | ₩77,436 | ₩76,901 | ₩76,956 | -0.28% | 3.5만 |
|---|
| 2026.07.28 | ₩76,754 | ₩77,637 | ₩76,727 | ₩77,407 | +0.85% | 6.2천 |
|---|
| 2026.07.27 | ₩76,299 | ₩76,480 | ₩76,178 | ₩76,178 | -0.16% | 5.1천 |
|---|
| 2026.07.24 | ₩75,350 | ₩76,126 | ₩75,350 | ₩76,067 | +0.95% | 1.5만 |
|---|
| 2026.07.23 | ₩75,564 | ₩75,725 | ₩75,176 | ₩75,243 | -0.42% | 9.6천 |
|---|
| 2026.07.22 | ₩76,139 | ₩76,193 | ₩75,959 | ₩76,086 | -0.07% | 8.7천 |
|---|
| 2026.07.21 | ₩76,045 | ₩76,059 | ₩75,818 | ₩75,952 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩76,447 | ₩76,447 | ₩76,003 | ₩76,003 | -0.58% | 8.8천 |
|---|
| 2026.07.17 | ₩76,861 | ₩76,915 | ₩76,059 | ₩76,258 | -0.78% | 7.1천 |
|---|
| 2026.07.16 | ₩76,299 | ₩76,788 | ₩76,286 | ₩76,710 | +0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩75,725 | ₩76,326 | ₩75,725 | ₩75,965 | +0.32% | 2.4만 |
|---|
| 2026.07.14 | ₩76,112 | ₩76,112 | ₩75,738 | ₩75,819 | -0.38% | 9.2천 |
|---|
| 2026.07.13 | ₩76,099 | ₩76,687 | ₩75,872 | ₩76,005 | -0.12% | 2.9만 |
|---|
| 2026.07.10 | ₩75,638 | ₩75,821 | ₩75,638 | ₩75,821 | +0.24% | 4.6천 |
|---|
| 2026.07.09 | ₩75,123 | ₩75,457 | ₩74,948 | ₩75,290 | +0.22% | 8.5천 |
|---|
| 2026.07.08 | ₩75,952 | ₩75,952 | ₩75,109 | ₩75,248 | -0.93% | 8.6천 |
|---|
| 2026.07.07 | ₩76,139 | ₩76,326 | ₩75,865 | ₩76,016 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩75,885 | ₩75,885 | ₩75,171 | ₩75,604 | -0.37% | 1.6만 |
|---|
| 2026.07.02 | ₩75,096 | ₩75,623 | ₩75,096 | ₩75,623 | +0.70% | 4.7천 |
|---|
| 2026.07.01 | ₩75,109 | ₩75,109 | ₩74,414 | ₩74,502 | -0.81% | 9.7천 |
|---|
| 2026.06.30 | ₩74,334 | ₩74,534 | ₩74,227 | ₩74,375 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩74,855 | ₩74,855 | ₩74,220 | ₩74,288 | -0.76% | 9천 |
|---|
| 2026.06.26 | ₩74,254 | ₩74,668 | ₩74,200 | ₩74,315 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩74,133 | ₩74,389 | ₩73,966 | ₩74,065 | -0.09% | 7.2천 |
|---|
| 2026.06.24 | ₩74,280 | ₩74,280 | ₩73,799 | ₩73,919 | -0.49% | 7.9천 |
|---|
| 2026.06.23 | ₩74,080 | ₩74,213 | ₩73,979 | ₩74,024 | -0.08% | 1.3만 |
|---|
| 2026.06.22 | ₩74,066 | ₩74,280 | ₩73,919 | ₩73,981 | -0.12% | 1.5만 |
|---|
| 2026.06.18 | ₩74,013 | ₩74,374 | ₩74,013 | ₩74,262 | +0.34% | 9천 |
|---|
| 2026.06.17 | ₩74,922 | ₩74,976 | ₩73,902 | ₩73,902 | -1.36% | 2만 |
|---|
| 2026.06.16 | ₩75,043 | ₩75,096 | ₩74,708 | ₩74,855 | -0.25% | 1.1만 |
|---|
| 2026.06.15 | ₩75,390 | ₩75,390 | ₩74,690 | ₩74,690 | -0.93% | 1.8만 |
|---|
| 2026.06.12 | ₩74,133 | ₩74,869 | ₩74,133 | ₩74,532 | +0.54% | 1.1만 |
|---|
| 2026.06.11 | ₩73,745 | ₩74,294 | ₩73,438 | ₩74,127 | +0.52% | 2.9만 |
|---|
| 2026.06.10 | ₩73,973 | ₩74,160 | ₩73,612 | ₩73,624 | -0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩73,398 | ₩74,029 | ₩73,387 | ₩74,029 | +0.86% | 1.5만 |
|---|
| 2026.06.08 | ₩73,679 | ₩73,786 | ₩73,211 | ₩73,303 | -0.51% | 5.6천 |
|---|
| 2026.06.05 | ₩74,254 | ₩74,254 | ₩73,545 | ₩73,780 | -0.64% | 1.6만 |
|---|
| 2026.06.04 | ₩73,906 | ₩74,053 | ₩73,692 | ₩74,001 | +0.13% | 1.4만 |
|---|
| 2026.06.03 | ₩73,705 | ₩73,759 | ₩73,439 | ₩73,439 | -0.36% | 1.3만 |
|---|
| 2026.06.02 | ₩73,612 | ₩73,745 | ₩73,382 | ₩73,672 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩73,786 | ₩73,786 | ₩73,425 | ₩73,545 | -0.33% | 2만 |
|---|
| 2026.05.29 | ₩74,307 | ₩74,481 | ₩74,290 | ₩74,341 | +0.04% | 1.6만 |
|---|
| 2026.05.28 | ₩74,869 | ₩74,869 | ₩74,474 | ₩74,537 | -0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩74,936 | ₩75,056 | ₩74,668 | ₩74,835 | -0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩75,176 | ₩75,203 | ₩74,708 | ₩74,788 | -0.52% | 9천 |
|---|
| 2026.05.22 | ₩74,802 | ₩74,962 | ₩74,668 | ₩74,802 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩74,254 | ₩74,680 | ₩74,254 | ₩74,659 | +0.55% | 1.5만 |
|---|
| 2026.05.20 | ₩74,615 | ₩74,628 | ₩74,294 | ₩74,514 | -0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩74,735 | ₩74,735 | ₩74,435 | ₩74,435 | -0.40% | 5.4천 |
|---|
| 2026.05.18 | ₩74,066 | ₩74,628 | ₩74,066 | ₩74,514 | +0.60% | 5.3천 |
|---|
| 2026.05.15 | ₩74,254 | ₩74,254 | ₩73,959 | ₩74,080 | -0.23% | 1.6만 |
|---|
| 2026.05.14 | ₩73,799 | ₩74,160 | ₩73,799 | ₩74,104 | +0.41% | 1만 |
|---|
| 2026.05.13 | ₩73,879 | ₩73,879 | ₩73,679 | ₩73,774 | -0.14% | 7.5천 |
|---|
| 2026.05.12 | ₩73,491 | ₩74,120 | ₩73,491 | ₩74,046 | +0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩73,826 | ₩73,826 | ₩73,427 | ₩73,528 | -0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩74,267 | ₩74,267 | ₩73,612 | ₩73,699 | -0.77% | 2.1만 |
|---|
| 2026.05.07 | ₩74,508 | ₩74,508 | ₩73,966 | ₩74,097 | -0.55% | 1.4만 |
|---|
| 2026.05.06 | ₩74,548 | ₩74,708 | ₩74,525 | ₩74,525 | -0.03% | 1.4만 |
|---|
| 2026.05.05 | ₩73,826 | ₩74,294 | ₩73,752 | ₩74,120 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩74,207 | ₩74,407 | ₩73,692 | ₩73,760 | -0.60% | 9.5천 |
|---|
| 2026.05.01 | ₩75,029 | ₩75,029 | ₩74,655 | ₩74,683 | -0.46% | 1.8만 |
|---|
| 2026.04.30 | ₩74,334 | ₩75,671 | ₩74,334 | ₩75,198 | +1.16% | 7.9천 |
|---|
| 2026.04.29 | ₩74,066 | ₩74,320 | ₩74,066 | ₩74,199 | +0.18% | 9천 |
|---|
| 2026.04.28 | ₩74,575 | ₩74,891 | ₩74,176 | ₩74,259 | -0.42% | 1.4만 |
|---|
| 2026.04.27 | ₩74,588 | ₩74,668 | ₩74,132 | ₩74,132 | -0.61% | 8.4천 |
|---|
| 2026.04.24 | ₩74,976 | ₩74,976 | ₩74,454 | ₩74,508 | -0.62% | 9.4천 |
|---|
| 2026.04.23 | ₩74,534 | ₩75,190 | ₩74,534 | ₩75,051 | +0.69% | 1.6만 |
|---|
| 2026.04.22 | ₩74,468 | ₩74,494 | ₩74,046 | ₩74,222 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩74,882 | ₩74,882 | ₩74,120 | ₩74,127 | -1.01% | 9.5천 |
|---|
| 2026.04.20 | ₩74,869 | ₩74,909 | ₩74,628 | ₩74,665 | -0.27% | 1.1만 |
|---|
| 2026.04.17 | ₩74,481 | ₩74,869 | ₩74,213 | ₩74,679 | +0.27% | 8.4천 |
|---|
| 2026.04.16 | ₩74,187 | ₩74,272 | ₩74,013 | ₩74,124 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩73,839 | ₩73,893 | ₩73,652 | ₩73,752 | -0.12% | 8.1천 |
|---|
| 2026.04.14 | ₩73,946 | ₩74,080 | ₩73,759 | ₩73,946 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩73,545 | ₩73,913 | ₩73,398 | ₩73,913 | +0.50% | 1.9만 |
|---|
| 2026.04.10 | ₩73,946 | ₩73,959 | ₩73,491 | ₩73,578 | -0.50% | 1.9만 |
|---|
| 2026.04.09 | ₩73,398 | ₩74,187 | ₩73,398 | ₩73,930 | +0.73% | 1.1만 |
|---|
| 2026.04.08 | ₩73,425 | ₩73,598 | ₩73,269 | ₩73,546 | +0.17% | 3만 |
|---|
| 2026.04.07 | ₩72,141 | ₩72,301 | ₩71,954 | ₩72,234 | +0.13% | 7.3천 |
|---|
| 2026.04.06 | ₩72,007 | ₩72,328 | ₩72,007 | ₩72,161 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,499 | ₩72,041 | ₩71,499 | ₩71,960 | +0.65% | 1.1만 |
|---|
| 2026.04.01 | ₩71,967 | ₩72,168 | ₩71,793 | ₩71,902 | -0.09% | 1.8만 |
|---|
| 2026.03.31 | ₩72,021 | ₩72,301 | ₩71,566 | ₩72,198 | +0.25% | 1.1만 |
|---|
| 2026.03.30 | ₩71,325 | ₩71,713 | ₩70,998 | ₩71,174 | -0.21% | 9.3천 |
|---|
| 2026.03.27 | ₩71,446 | ₩71,486 | ₩70,806 | ₩70,806 | -0.89% | 1.4만 |
|---|
| 2026.03.26 | ₩71,967 | ₩72,194 | ₩71,514 | ₩71,514 | -0.63% | 1.5만 |
|---|
| 2026.03.25 | ₩72,114 | ₩72,206 | ₩71,867 | ₩72,061 | -0.07% | 2.9만 |
|---|
| 2026.03.24 | ₩71,438 | ₩72,119 | ₩71,438 | ₩71,813 | +0.53% | 8.2천 |
|---|
| 2026.03.23 | ₩72,074 | ₩72,382 | ₩71,820 | ₩71,837 | -0.33% | 8.1천 |
|---|
| 2026.03.20 | ₩71,935 | ₩71,994 | ₩71,137 | ₩71,388 | -0.76% | 9.6천 |
|---|
| 2026.03.19 | ₩72,114 | ₩72,542 | ₩71,887 | ₩72,214 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩73,144 | ₩73,144 | ₩72,313 | ₩72,313 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩73,786 | ₩74,615 | ₩73,425 | ₩73,518 | -0.36% | 1.4만 |
|---|
| 2026.03.16 | ₩73,465 | ₩73,465 | ₩73,157 | ₩73,442 | -0.03% | 6.6천 |
|---|
| 2026.03.13 | ₩73,371 | ₩73,545 | ₩72,830 | ₩72,830 | -0.74% | 1.4만 |
|---|
| 2026.03.12 | ₩73,545 | ₩73,558 | ₩72,831 | ₩72,831 | -0.97% | 8.1천 |
|---|
| 2026.03.11 | ₩74,013 | ₩74,026 | ₩73,511 | ₩73,744 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩74,334 | ₩74,702 | ₩73,879 | ₩73,989 | -0.46% | 7.8천 |
|---|
| 2026.03.09 | ₩73,866 | ₩74,601 | ₩73,224 | ₩74,366 | +0.68% | 8.1천 |
|---|
| 2026.03.06 | ₩74,534 | ₩74,657 | ₩74,060 | ₩74,386 | -0.20% | 7.2천 |
|---|
| 2026.03.05 | ₩75,604 | ₩75,604 | ₩74,775 | ₩75,065 | -0.71% | 4.2만 |
|---|
| 2026.03.04 | ₩75,524 | ₩75,912 | ₩75,430 | ₩75,827 | +0.40% | 46.8만 |
|---|
| 2026.03.03 | ₩75,283 | ₩75,725 | ₩74,481 | ₩75,512 | +0.30% | 6.9천 |
|---|
| 2026.03.02 | ₩76,580 | ₩78,582 | ₩76,233 | ₩76,302 | -0.36% | 1.3만 |
|---|
| 2026.02.27 | ₩76,513 | ₩76,814 | ₩76,273 | ₩76,809 | +0.39% | 1.8만 |
|---|
| 2026.02.26 | ₩76,834 | ₩76,955 | ₩76,420 | ₩76,654 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩77,008 | ₩77,008 | ₩76,265 | ₩76,635 | -0.48% | 9.5천 |
|---|
| 2026.02.24 | ₩76,834 | ₩76,834 | ₩76,567 | ₩76,741 | -0.12% | 9.4천 |
|---|
| 2026.02.23 | ₩76,941 | ₩77,102 | ₩76,473 | ₩76,493 | -0.58% | 2만 |
|---|
| 2026.02.20 | ₩76,594 | ₩77,048 | ₩76,425 | ₩76,972 | +0.49% | 9.2천 |
|---|
| 2026.02.19 | ₩76,808 | ₩76,808 | ₩76,353 | ₩76,525 | -0.37% | 6.3만 |
|---|
| 2026.02.18 | ₩76,768 | ₩76,860 | ₩76,567 | ₩76,768 | 0.00% | 1.7만 |
|---|
| 2026.02.17 | ₩76,487 | ₩76,774 | ₩76,273 | ₩76,687 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩76,513 | ₩76,888 | ₩76,293 | ₩76,575 | +0.08% | 1.7만 |
|---|
| 2026.02.12 | ₩77,262 | ₩77,262 | ₩76,432 | ₩76,432 | -1.07% | 1.7만 |
|---|
| 2026.02.11 | ₩76,808 | ₩77,075 | ₩76,513 | ₩77,002 | +0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩76,005 | ₩76,808 | ₩76,005 | ₩76,427 | +0.55% | 8.7만 |
|---|
| 2026.02.09 | ₩75,831 | ₩76,059 | ₩75,671 | ₩75,989 | +0.21% | 1.7만 |
|---|
| 2026.02.06 | ₩75,537 | ₩75,992 | ₩75,537 | ₩75,890 | +0.47% | 1.8만 |
|---|
| 2026.02.05 | ₩75,457 | ₩75,457 | ₩75,029 | ₩75,069 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩75,256 | ₩75,684 | ₩75,256 | ₩75,555 | +0.40% | 8.7천 |
|---|
| 2026.02.03 | ₩74,561 | ₩75,190 | ₩74,534 | ₩74,942 | +0.51% | 2.6만 |
|---|
| 2026.02.02 | ₩74,441 | ₩74,976 | ₩74,381 | ₩74,568 | +0.17% | 4.9만 |
|---|
| 2026.01.30 | ₩74,708 | ₩74,748 | ₩74,140 | ₩74,695 | -0.02% | 4만 |
|---|
| 2026.01.29 | ₩74,481 | ₩74,695 | ₩74,173 | ₩74,550 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩74,147 | ₩74,474 | ₩73,879 | ₩74,040 | -0.14% | 1.1만 |
|---|
| 2026.01.27 | ₩74,213 | ₩74,213 | ₩73,959 | ₩74,107 | -0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩74,080 | ₩74,307 | ₩74,080 | ₩74,133 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩73,759 | ₩74,401 | ₩73,598 | ₩73,760 | +0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩73,973 | ₩74,066 | ₩73,766 | ₩73,796 | -0.24% | 4.3천 |
|---|
| 2026.01.21 | ₩73,104 | ₩73,692 | ₩73,037 | ₩73,413 | +0.42% | 9.1천 |
|---|
| 2026.01.20 | ₩73,358 | ₩73,946 | ₩72,809 | ₩72,824 | -0.73% | 4만 |
|---|
| 2026.01.16 | ₩73,852 | ₩74,107 | ₩73,799 | ₩73,878 | +0.03% | 4.4만 |
|---|
| 2026.01.15 | ₩73,759 | ₩74,200 | ₩73,625 | ₩73,652 | -0.15% | 4.9만 |
|---|
| 2026.01.14 | ₩73,384 | ₩73,893 | ₩73,384 | ₩73,799 | +0.56% | 11.5만 |
|---|
| 2026.01.13 | ₩73,839 | ₩73,839 | ₩73,277 | ₩73,475 | -0.49% | 2.8만 |
|---|
| 2026.01.12 | ₩73,532 | ₩73,745 | ₩73,431 | ₩73,655 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩73,478 | ₩73,732 | ₩73,358 | ₩73,669 | +0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩72,542 | ₩73,237 | ₩72,542 | ₩73,173 | +0.87% | 7.9천 |
|---|
| 2026.01.07 | ₩73,438 | ₩73,438 | ₩72,629 | ₩72,637 | -1.09% | 1.9만 |
|---|
| 2026.01.06 | ₩73,037 | ₩73,685 | ₩72,983 | ₩73,525 | +0.67% | 6.4천 |
|---|
| 2026.01.05 | ₩73,023 | ₩73,231 | ₩73,023 | ₩73,050 | +0.04% | 5.3천 |
|---|
| 2026.01.02 | ₩72,208 | ₩72,783 | ₩72,208 | ₩72,646 | +0.61% | 8.5천 |
|---|
| 2025.12.31 | ₩72,930 | ₩72,983 | ₩72,458 | ₩72,458 | -0.65% | 6.4천 |
|---|
| 2025.12.30 | ₩73,023 | ₩73,050 | ₩72,850 | ₩72,900 | -0.17% | 3.3천 |
|---|
| 2025.12.29 | ₩73,130 | ₩73,130 | ₩72,689 | ₩72,792 | -0.46% | 4.4천 |
|---|
| 2025.12.26 | ₩72,883 | ₩73,211 | ₩72,682 | ₩72,836 | -0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩73,362 | ₩73,692 | ₩73,362 | ₩73,614 | +0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩73,050 | ₩73,411 | ₩73,050 | ₩73,324 | +0.38% | 3.3천 |
|---|
| 2025.12.22 | ₩69,346 | ₩73,471 | ₩69,346 | ₩73,084 | +5.39% | 9.8천 |
|---|
| 2025.12.19 | ₩72,435 | ₩72,850 | ₩72,435 | ₩72,628 | +0.27% | 5.7천 |
|---|
| 2025.12.18 | ₩72,682 | ₩72,851 | ₩72,570 | ₩72,570 | -0.15% | 4.2천 |
|---|
| 2025.12.17 | ₩72,702 | ₩72,823 | ₩72,435 | ₩72,439 | -0.36% | 5.8천 |
|---|
| 2025.12.16 | ₩72,903 | ₩72,903 | ₩72,382 | ₩72,605 | -0.41% | 7.7천 |
|---|
| 2025.12.15 | ₩73,184 | ₩73,224 | ₩72,740 | ₩72,959 | -0.31% | 1만 |
|---|
| 2025.12.12 | ₩73,277 | ₩73,291 | ₩72,769 | ₩72,850 | -0.58% | 9.3천 |
|---|
| 2025.12.11 | ₩72,943 | ₩73,371 | ₩72,912 | ₩73,224 | +0.38% | 7.7천 |
|---|
| 2025.12.10 | ₩72,141 | ₩73,064 | ₩72,087 | ₩72,781 | +0.89% | 8.9천 |
|---|
| 2025.12.09 | ₩72,455 | ₩72,489 | ₩72,039 | ₩72,039 | -0.57% | 2.4만 |
|---|
| 2025.12.08 | ₩72,371 | ₩72,371 | ₩71,954 | ₩72,050 | -0.44% | 4천 |
|---|
| 2025.12.05 | ₩73,037 | ₩73,037 | ₩72,646 | ₩72,646 | -0.53% | 3.7천 |
|---|
| 2025.12.04 | ₩72,662 | ₩72,689 | ₩72,448 | ₩72,523 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩72,074 | ₩72,582 | ₩72,074 | ₩72,489 | +0.58% | 7.3천 |
|---|
| 2025.12.02 | ₩71,793 | ₩71,954 | ₩71,634 | ₩71,840 | +0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩72,395 | ₩72,408 | ₩71,877 | ₩71,897 | -0.69% | 1만 |
|---|
| 2025.11.28 | ₩72,636 | ₩72,957 | ₩72,636 | ₩72,888 | +0.35% | 4.1천 |
|---|
| 2025.11.26 | ₩72,181 | ₩72,622 | ₩72,181 | ₩72,487 | +0.42% | 4.2천 |
|---|
| 2025.11.25 | ₩71,726 | ₩72,087 | ₩71,633 | ₩72,026 | +0.42% | 1.1만 |
|---|
| 2025.11.24 | ₩71,432 | ₩71,440 | ₩71,198 | ₩71,440 | +0.01% | 7.4천 |
|---|
| 2025.11.21 | ₩70,723 | ₩71,298 | ₩70,714 | ₩71,050 | +0.46% | 5.1천 |
|---|
| 2025.11.20 | ₩71,352 | ₩71,552 | ₩70,277 | ₩70,277 | -1.51% | 8.3천 |
|---|
| 2025.11.19 | ₩70,697 | ₩70,935 | ₩70,503 | ₩70,797 | +0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩70,637 | ₩71,024 | ₩70,536 | ₩70,794 | +0.22% | 9.5천 |
|---|
| 2025.11.17 | ₩71,579 | ₩71,595 | ₩70,842 | ₩70,842 | -1.03% | 6.1천 |
|---|
| 2025.11.14 | ₩71,405 | ₩71,726 | ₩71,302 | ₩71,439 | +0.05% | 5.6천 |
|---|
| 2025.11.13 | ₩72,181 | ₩72,181 | ₩71,460 | ₩71,460 | -1.00% | 9천 |
|---|
| 2025.11.12 | ₩72,402 | ₩72,562 | ₩72,288 | ₩72,320 | -0.11% | 7.5천 |
|---|
| 2025.11.11 | ₩71,820 | ₩72,440 | ₩71,820 | ₩72,255 | +0.61% | 4.3천 |
|---|
| 2025.11.10 | ₩71,186 | ₩71,557 | ₩71,031 | ₩71,557 | +0.52% | 5.8천 |
|---|
| 2025.11.07 | ₩70,683 | ₩70,995 | ₩70,443 | ₩70,995 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩70,737 | ₩70,737 | ₩70,451 | ₩70,451 | -0.40% | 6.9천 |
|---|
| 2025.11.05 | ₩70,777 | ₩71,044 | ₩70,710 | ₩70,793 | +0.02% | 2.5만 |
|---|
| 2025.11.04 | ₩70,362 | ₩70,643 | ₩70,242 | ₩70,449 | +0.12% | 12.8만 |
|---|
| 2025.11.03 | ₩70,428 | ₩70,428 | ₩70,189 | ₩70,296 | -0.19% | 3.2만 |
|---|
| 2025.10.31 | ₩70,999 | ₩72,308 | ₩70,911 | ₩71,260 | +0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩71,392 | ₩71,740 | ₩71,245 | ₩71,245 | -0.21% | 2.6만 |
|---|
| 2025.10.29 | ₩72,288 | ₩72,288 | ₩71,419 | ₩71,625 | -0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩72,515 | ₩72,689 | ₩72,315 | ₩72,402 | -0.16% | 2.7만 |
|---|
| 2025.10.27 | ₩72,983 | ₩72,983 | ₩72,669 | ₩72,930 | -0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩72,793 | ₩72,823 | ₩72,636 | ₩72,743 | -0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩72,662 | ₩72,783 | ₩72,475 | ₩72,542 | -0.17% | 2.3만 |
|---|
| 2025.10.22 | ₩72,809 | ₩73,022 | ₩72,609 | ₩72,693 | -0.16% | 2.5만 |
|---|
| 2025.10.21 | ₩72,943 | ₩73,050 | ₩72,796 | ₩72,903 | -0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩72,702 | ₩73,003 | ₩72,489 | ₩72,957 | +0.35% | 1.5만 |
|---|
| 2025.10.17 | ₩72,168 | ₩72,502 | ₩72,101 | ₩72,481 | +0.43% | 1.4만 |
|---|
| 2025.10.16 | ₩72,428 | ₩72,688 | ₩71,840 | ₩71,915 | -0.71% | 5.3만 |
|---|
| 2025.10.15 | ₩72,743 | ₩72,957 | ₩72,148 | ₩72,395 | -0.48% | 7.3만 |
|---|
| 2025.10.14 | ₩71,927 | ₩72,582 | ₩71,833 | ₩72,428 | +0.70% | 1.1만 |
|---|
| 2025.10.13 | ₩72,018 | ₩72,341 | ₩71,980 | ₩72,140 | +0.17% | 1.5만 |
|---|
| 2025.10.10 | ₩72,689 | ₩72,689 | ₩66,057 | ₩71,305 | -1.90% | 1.5만 |
|---|