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 | ₩74,159 | ₩74,413 | ₩74,139 | ₩74,286 | +0.17% | 8.2천 |
| 2026.10.08 | ₩73,637 | ₩74,105 | ₩73,543 | ₩74,053 | +0.57% | 9.3천 |
| 2026.10.07 | ₩73,650 | ₩73,704 | ₩73,369 | ₩73,531 | -0.16% | 9.6천 |
| 2026.10.06 | ₩73,677 | ₩73,958 | ₩73,496 | ₩73,816 | +0.19% | 1.3만 |
| 2026.10.05 | ₩73,021 | ₩73,480 | ₩73,021 | ₩73,369 | +0.48% | 6.2천 |
| 2026.10.02 | ₩72,659 | ₩72,928 | ₩72,659 | ₩72,868 | +0.29% | 1.6만 |
| 2026.10.01 | ₩72,620 | ₩72,620 | ₩71,978 | ₩72,442 | -0.25% | 2.5만 |
| 2026.09.30 | ₩73,557 | ₩73,664 | ₩73,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,106 |
| -0.61% |
| 1.4만 |
| 2026.09.29 | ₩73,530 | ₩73,530 | ₩73,155 | ₩73,430 | -0.14% | 1.1만 |
|---|
| 2026.09.28 | ₩74,092 | ₩74,092 | ₩73,610 | ₩73,624 | -0.63% | 8천 |
|---|
| 2026.09.25 | ₩73,811 | ₩74,092 | ₩73,637 | ₩74,037 | +0.31% | 8천 |
|---|
| 2026.09.24 | ₩74,212 | ₩74,212 | ₩73,704 | ₩73,764 | -0.60% | 7.2천 |
|---|
| 2026.09.23 | ₩74,507 | ₩74,507 | ₩73,991 | ₩73,991 | -0.69% | 6.1천 |
|---|
| 2026.09.22 | ₩74,801 | ₩77,316 | ₩74,400 | ₩74,462 | -0.45% | 2.2만 |
|---|
| 2026.09.21 | ₩74,480 | ₩74,727 | ₩74,400 | ₩74,652 | +0.23% | 7.8천 |
|---|
| 2026.09.18 | ₩74,400 | ₩74,614 | ₩74,346 | ₩74,472 | +0.10% | 2.2만 |
|---|
| 2026.09.17 | ₩74,841 | ₩74,841 | ₩74,567 | ₩74,687 | -0.21% | 4.8천 |
|---|
| 2026.09.16 | ₩75,055 | ₩75,169 | ₩74,125 | ₩74,425 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩74,995 | ₩75,202 | ₩74,955 | ₩74,955 | -0.05% | 7.2천 |
|---|
| 2026.09.14 | ₩75,309 | ₩75,584 | ₩75,149 | ₩75,439 | +0.17% | 7.4천 |
|---|
| 2026.09.11 | ₩75,363 | ₩75,363 | ₩75,055 | ₩75,190 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩75,015 | ₩75,015 | ₩74,567 | ₩74,659 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩75,321 | ₩75,509 | ₩74,854 | ₩75,024 | -0.39% | 1.3만 |
|---|
| 2026.09.08 | ₩76,139 | ₩76,139 | ₩75,744 | ₩75,745 | -0.52% | 6.3천 |
|---|
| 2026.09.04 | ₩76,339 | ₩76,634 | ₩76,232 | ₩76,252 | -0.11% | 1.1만 |
|---|
| 2026.09.03 | ₩76,674 | ₩76,976 | ₩76,286 | ₩76,661 | -0.02% | 9.5천 |
|---|
| 2026.09.02 | ₩75,978 | ₩76,540 | ₩75,951 | ₩76,372 | +0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩76,574 | ₩76,768 | ₩76,056 | ₩76,144 | -0.56% | 8.2천 |
|---|
| 2026.08.31 | ₩77,383 | ₩77,383 | ₩77,081 | ₩77,129 | -0.33% | 7.8천 |
|---|
| 2026.08.28 | ₩77,416 | ₩77,517 | ₩77,276 | ₩77,323 | -0.12% | 1.5만 |
|---|
| 2026.08.27 | ₩76,941 | ₩77,386 | ₩76,941 | ₩77,111 | +0.22% | 8.3천 |
|---|
| 2026.08.26 | ₩77,463 | ₩77,731 | ₩77,209 | ₩77,474 | +0.01% | 7.6천 |
|---|
| 2026.08.25 | ₩77,450 | ₩77,450 | ₩77,094 | ₩77,372 | -0.10% | 7.9천 |
|---|
| 2026.08.24 | ₩77,102 | ₩77,490 | ₩77,102 | ₩77,436 | +0.43% | 3.1천 |
|---|
| 2026.08.21 | ₩77,130 | ₩77,316 | ₩77,075 | ₩77,114 | -0.02% | 2.2만 |
|---|
| 2026.08.20 | ₩76,941 | ₩77,269 | ₩76,822 | ₩76,822 | -0.15% | 6천 |
|---|
| 2026.08.19 | ₩76,982 | ₩77,651 | ₩76,982 | ₩77,148 | +0.22% | 1.2만 |
|---|
| 2026.08.18 | ₩76,921 | ₩77,115 | ₩76,876 | ₩76,893 | -0.04% | 9.3천 |
|---|
| 2026.08.17 | ₩76,995 | ₩77,008 | ₩76,520 | ₩76,520 | -0.62% | 7.5천 |
|---|
| 2026.08.14 | ₩77,289 | ₩77,436 | ₩77,228 | ₩77,271 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩77,303 | ₩77,463 | ₩77,082 | ₩77,336 | +0.04% | 9.6천 |
|---|
| 2026.08.12 | ₩77,316 | ₩77,316 | ₩76,768 | ₩76,972 | -0.44% | 8.3천 |
|---|
| 2026.08.11 | ₩77,022 | ₩77,383 | ₩77,022 | ₩77,182 | +0.21% | 1.9만 |
|---|
| 2026.08.10 | ₩76,834 | ₩77,008 | ₩76,527 | ₩77,008 | +0.23% | 8.8천 |
|---|
| 2026.08.07 | ₩76,821 | ₩76,995 | ₩76,730 | ₩76,780 | -0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩77,075 | ₩77,075 | ₩76,607 | ₩76,804 | -0.35% | 2.1만 |
|---|
| 2026.08.05 | ₩77,035 | ₩77,035 | ₩76,339 | ₩76,687 | -0.45% | 5.9만 |
|---|
| 2026.08.04 | ₩76,192 | ₩76,861 | ₩76,058 | ₩76,829 | +0.84% | 1.6만 |
|---|
| 2026.08.03 | ₩76,299 | ₩76,446 | ₩76,139 | ₩76,446 | +0.19% | 4만 |
|---|
| 2026.07.31 | ₩76,326 | ₩76,821 | ₩76,018 | ₩76,751 | +0.56% | 1.2만 |
|---|
| 2026.07.30 | ₩76,915 | ₩76,915 | ₩76,045 | ₩76,695 | -0.29% | 9.6천 |
|---|
| 2026.07.29 | ₩77,209 | ₩77,477 | ₩76,941 | ₩76,996 | -0.28% | 3.5만 |
|---|
| 2026.07.28 | ₩76,794 | ₩77,677 | ₩76,768 | ₩77,447 | +0.85% | 6.2천 |
|---|
| 2026.07.27 | ₩76,339 | ₩76,520 | ₩76,218 | ₩76,218 | -0.16% | 5.1천 |
|---|
| 2026.07.24 | ₩75,390 | ₩76,166 | ₩75,390 | ₩76,107 | +0.95% | 1.5만 |
|---|
| 2026.07.23 | ₩75,604 | ₩75,764 | ₩75,216 | ₩75,283 | -0.42% | 9.6천 |
|---|
| 2026.07.22 | ₩76,179 | ₩76,232 | ₩75,998 | ₩76,125 | -0.07% | 8.7천 |
|---|
| 2026.07.21 | ₩76,085 | ₩76,099 | ₩75,858 | ₩75,992 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩76,487 | ₩76,487 | ₩76,042 | ₩76,042 | -0.58% | 8.8천 |
|---|
| 2026.07.17 | ₩76,901 | ₩76,955 | ₩76,099 | ₩76,298 | -0.78% | 7.1천 |
|---|
| 2026.07.16 | ₩76,339 | ₩76,828 | ₩76,326 | ₩76,750 | +0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩75,764 | ₩76,366 | ₩75,764 | ₩76,005 | +0.32% | 2.4만 |
|---|
| 2026.07.14 | ₩76,152 | ₩76,152 | ₩75,778 | ₩75,859 | -0.38% | 9.2천 |
|---|
| 2026.07.13 | ₩76,139 | ₩76,727 | ₩75,911 | ₩76,045 | -0.12% | 2.9만 |
|---|
| 2026.07.10 | ₩75,677 | ₩75,860 | ₩75,677 | ₩75,860 | +0.24% | 4.6천 |
|---|
| 2026.07.09 | ₩75,162 | ₩75,497 | ₩74,987 | ₩75,329 | +0.22% | 8.5천 |
|---|
| 2026.07.08 | ₩75,992 | ₩75,992 | ₩75,149 | ₩75,288 | -0.93% | 8.6천 |
|---|
| 2026.07.07 | ₩76,179 | ₩76,366 | ₩75,905 | ₩76,056 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩75,925 | ₩75,925 | ₩75,210 | ₩75,644 | -0.37% | 1.6만 |
|---|
| 2026.07.02 | ₩75,135 | ₩75,662 | ₩75,135 | ₩75,662 | +0.70% | 4.7천 |
|---|
| 2026.07.01 | ₩75,149 | ₩75,149 | ₩74,453 | ₩74,541 | -0.81% | 9.7천 |
|---|
| 2026.06.30 | ₩74,373 | ₩74,573 | ₩74,266 | ₩74,414 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩74,895 | ₩74,895 | ₩74,259 | ₩74,327 | -0.76% | 9천 |
|---|
| 2026.06.26 | ₩74,292 | ₩74,707 | ₩74,239 | ₩74,354 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩74,172 | ₩74,428 | ₩74,005 | ₩74,104 | -0.09% | 7.2천 |
|---|
| 2026.06.24 | ₩74,319 | ₩74,319 | ₩73,838 | ₩73,958 | -0.49% | 7.9천 |
|---|
| 2026.06.23 | ₩74,119 | ₩74,252 | ₩74,018 | ₩74,062 | -0.08% | 1.3만 |
|---|
| 2026.06.22 | ₩74,105 | ₩74,319 | ₩73,958 | ₩74,020 | -0.12% | 1.5만 |
|---|
| 2026.06.18 | ₩74,052 | ₩74,413 | ₩74,052 | ₩74,301 | +0.34% | 9천 |
|---|
| 2026.06.17 | ₩74,961 | ₩75,015 | ₩73,941 | ₩73,941 | -1.36% | 2만 |
|---|
| 2026.06.16 | ₩75,082 | ₩75,135 | ₩74,747 | ₩74,895 | -0.25% | 1.1만 |
|---|
| 2026.06.15 | ₩75,430 | ₩75,430 | ₩74,729 | ₩74,729 | -0.93% | 1.8만 |
|---|
| 2026.06.12 | ₩74,172 | ₩74,908 | ₩74,172 | ₩74,571 | +0.54% | 1.1만 |
|---|
| 2026.06.11 | ₩73,784 | ₩74,333 | ₩73,476 | ₩74,165 | +0.52% | 2.9만 |
|---|
| 2026.06.10 | ₩74,012 | ₩74,199 | ₩73,650 | ₩73,662 | -0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩73,436 | ₩74,068 | ₩73,426 | ₩74,068 | +0.86% | 1.5만 |
|---|
| 2026.06.08 | ₩73,717 | ₩73,824 | ₩73,249 | ₩73,341 | -0.51% | 5.6천 |
|---|
| 2026.06.05 | ₩74,292 | ₩74,292 | ₩73,583 | ₩73,819 | -0.64% | 1.6만 |
|---|
| 2026.06.04 | ₩73,945 | ₩74,092 | ₩73,731 | ₩74,040 | +0.13% | 1.4만 |
|---|
| 2026.06.03 | ₩73,744 | ₩73,797 | ₩73,478 | ₩73,478 | -0.36% | 1.3만 |
|---|
| 2026.06.02 | ₩73,650 | ₩73,784 | ₩73,420 | ₩73,711 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩73,824 | ₩73,824 | ₩73,463 | ₩73,583 | -0.33% | 2만 |
|---|
| 2026.05.29 | ₩74,346 | ₩74,520 | ₩74,329 | ₩74,379 | +0.04% | 1.6만 |
|---|
| 2026.05.28 | ₩74,908 | ₩74,908 | ₩74,513 | ₩74,576 | -0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩74,975 | ₩75,095 | ₩74,707 | ₩74,874 | -0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩75,216 | ₩75,242 | ₩74,747 | ₩74,828 | -0.52% | 9천 |
|---|
| 2026.05.22 | ₩74,841 | ₩75,002 | ₩74,707 | ₩74,841 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩74,292 | ₩74,719 | ₩74,292 | ₩74,698 | +0.55% | 1.5만 |
|---|
| 2026.05.20 | ₩74,654 | ₩74,667 | ₩74,333 | ₩74,553 | -0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩74,774 | ₩74,774 | ₩74,474 | ₩74,474 | -0.40% | 5.4천 |
|---|
| 2026.05.18 | ₩74,105 | ₩74,667 | ₩74,105 | ₩74,553 | +0.60% | 5.3천 |
|---|
| 2026.05.15 | ₩74,292 | ₩74,292 | ₩73,998 | ₩74,119 | -0.23% | 1.6만 |
|---|
| 2026.05.14 | ₩73,838 | ₩74,199 | ₩73,838 | ₩74,143 | +0.41% | 1만 |
|---|
| 2026.05.13 | ₩73,918 | ₩73,918 | ₩73,717 | ₩73,812 | -0.14% | 7.5천 |
|---|
| 2026.05.12 | ₩73,530 | ₩74,159 | ₩73,530 | ₩74,085 | +0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩73,864 | ₩73,864 | ₩73,466 | ₩73,566 | -0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩74,306 | ₩74,306 | ₩73,650 | ₩73,737 | -0.77% | 2.1만 |
|---|
| 2026.05.07 | ₩74,547 | ₩74,547 | ₩74,005 | ₩74,136 | -0.55% | 1.4만 |
|---|
| 2026.05.06 | ₩74,587 | ₩74,747 | ₩74,564 | ₩74,564 | -0.03% | 1.4만 |
|---|
| 2026.05.05 | ₩73,864 | ₩74,333 | ₩73,791 | ₩74,159 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩74,246 | ₩74,446 | ₩73,731 | ₩73,799 | -0.60% | 9.5천 |
|---|
| 2026.05.01 | ₩75,068 | ₩75,068 | ₩74,694 | ₩74,722 | -0.46% | 1.8만 |
|---|
| 2026.04.30 | ₩74,373 | ₩75,711 | ₩74,373 | ₩75,237 | +1.16% | 7.9천 |
|---|
| 2026.04.29 | ₩74,105 | ₩74,359 | ₩74,105 | ₩74,238 | +0.18% | 9천 |
|---|
| 2026.04.28 | ₩74,614 | ₩74,931 | ₩74,215 | ₩74,298 | -0.42% | 1.4만 |
|---|
| 2026.04.27 | ₩74,627 | ₩74,707 | ₩74,171 | ₩74,171 | -0.61% | 8.4천 |
|---|
| 2026.04.24 | ₩75,015 | ₩75,015 | ₩74,493 | ₩74,547 | -0.62% | 9.4천 |
|---|
| 2026.04.23 | ₩74,573 | ₩75,229 | ₩74,573 | ₩75,090 | +0.69% | 1.6만 |
|---|
| 2026.04.22 | ₩74,507 | ₩74,533 | ₩74,085 | ₩74,260 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩74,921 | ₩74,921 | ₩74,159 | ₩74,165 | -1.01% | 9.5천 |
|---|
| 2026.04.20 | ₩74,908 | ₩74,948 | ₩74,667 | ₩74,705 | -0.27% | 1.1만 |
|---|
| 2026.04.17 | ₩74,520 | ₩74,908 | ₩74,252 | ₩74,718 | +0.27% | 8.4천 |
|---|
| 2026.04.16 | ₩74,226 | ₩74,311 | ₩74,052 | ₩74,163 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩73,878 | ₩73,931 | ₩73,690 | ₩73,791 | -0.12% | 8.1천 |
|---|
| 2026.04.14 | ₩73,985 | ₩74,119 | ₩73,797 | ₩73,985 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩73,583 | ₩73,951 | ₩73,436 | ₩73,951 | +0.50% | 1.9만 |
|---|
| 2026.04.10 | ₩73,985 | ₩73,998 | ₩73,530 | ₩73,617 | -0.50% | 1.9만 |
|---|
| 2026.04.09 | ₩73,436 | ₩74,226 | ₩73,436 | ₩73,969 | +0.73% | 1.1만 |
|---|
| 2026.04.08 | ₩73,463 | ₩73,637 | ₩73,308 | ₩73,585 | +0.17% | 3만 |
|---|
| 2026.04.07 | ₩72,179 | ₩72,339 | ₩71,991 | ₩72,272 | +0.13% | 7.3천 |
|---|
| 2026.04.06 | ₩72,045 | ₩72,366 | ₩72,045 | ₩72,199 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,536 | ₩72,078 | ₩71,536 | ₩71,998 | +0.65% | 1.1만 |
|---|
| 2026.04.01 | ₩72,005 | ₩72,205 | ₩71,831 | ₩71,939 | -0.09% | 1.8만 |
|---|
| 2026.03.31 | ₩72,058 | ₩72,339 | ₩71,603 | ₩72,236 | +0.25% | 1.1만 |
|---|
| 2026.03.30 | ₩71,363 | ₩71,751 | ₩71,035 | ₩71,211 | -0.21% | 9.3천 |
|---|
| 2026.03.27 | ₩71,483 | ₩71,523 | ₩70,843 | ₩70,843 | -0.89% | 1.4만 |
|---|
| 2026.03.26 | ₩72,005 | ₩72,232 | ₩71,551 | ₩71,551 | -0.63% | 1.5만 |
|---|
| 2026.03.25 | ₩72,152 | ₩72,244 | ₩71,904 | ₩72,098 | -0.07% | 2.9만 |
|---|
| 2026.03.24 | ₩71,475 | ₩72,157 | ₩71,475 | ₩71,851 | +0.53% | 8.2천 |
|---|
| 2026.03.23 | ₩72,112 | ₩72,419 | ₩71,858 | ₩71,875 | -0.33% | 8.1천 |
|---|
| 2026.03.20 | ₩71,973 | ₩72,031 | ₩71,174 | ₩71,425 | -0.76% | 9.6천 |
|---|
| 2026.03.19 | ₩72,152 | ₩72,580 | ₩71,924 | ₩72,252 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩73,182 | ₩73,182 | ₩72,351 | ₩72,351 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩73,824 | ₩74,654 | ₩73,463 | ₩73,557 | -0.36% | 1.4만 |
|---|
| 2026.03.16 | ₩73,503 | ₩73,503 | ₩73,195 | ₩73,480 | -0.03% | 6.6천 |
|---|
| 2026.03.13 | ₩73,409 | ₩73,583 | ₩72,868 | ₩72,868 | -0.74% | 1.4만 |
|---|
| 2026.03.12 | ₩73,583 | ₩73,597 | ₩72,869 | ₩72,869 | -0.97% | 8.1천 |
|---|
| 2026.03.11 | ₩74,052 | ₩74,065 | ₩73,550 | ₩73,783 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩74,373 | ₩74,741 | ₩73,918 | ₩74,028 | -0.46% | 7.8천 |
|---|
| 2026.03.09 | ₩73,904 | ₩74,640 | ₩73,262 | ₩74,405 | +0.68% | 8.1천 |
|---|
| 2026.03.06 | ₩74,573 | ₩74,697 | ₩74,098 | ₩74,425 | -0.20% | 7.2천 |
|---|
| 2026.03.05 | ₩75,644 | ₩75,644 | ₩74,814 | ₩75,105 | -0.71% | 4.2만 |
|---|
| 2026.03.04 | ₩75,563 | ₩75,951 | ₩75,470 | ₩75,867 | +0.40% | 46.8만 |
|---|
| 2026.03.03 | ₩75,323 | ₩75,764 | ₩74,520 | ₩75,551 | +0.30% | 6.9천 |
|---|
| 2026.03.02 | ₩76,620 | ₩78,623 | ₩76,273 | ₩76,342 | -0.36% | 1.3만 |
|---|
| 2026.02.27 | ₩76,553 | ₩76,855 | ₩76,313 | ₩76,849 | +0.39% | 1.8만 |
|---|
| 2026.02.26 | ₩76,875 | ₩76,995 | ₩76,460 | ₩76,694 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩77,049 | ₩77,049 | ₩76,305 | ₩76,675 | -0.48% | 9.5천 |
|---|
| 2026.02.24 | ₩76,875 | ₩76,875 | ₩76,607 | ₩76,781 | -0.12% | 9.4천 |
|---|
| 2026.02.23 | ₩76,982 | ₩77,142 | ₩76,513 | ₩76,533 | -0.58% | 2만 |
|---|
| 2026.02.20 | ₩76,634 | ₩77,089 | ₩76,465 | ₩77,012 | +0.49% | 9.2천 |
|---|
| 2026.02.19 | ₩76,848 | ₩76,848 | ₩76,393 | ₩76,566 | -0.37% | 6.3만 |
|---|
| 2026.02.18 | ₩76,808 | ₩76,900 | ₩76,607 | ₩76,808 | 0.00% | 1.7만 |
|---|
| 2026.02.17 | ₩76,527 | ₩76,814 | ₩76,313 | ₩76,727 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩76,553 | ₩76,928 | ₩76,333 | ₩76,615 | +0.08% | 1.7만 |
|---|
| 2026.02.12 | ₩77,303 | ₩77,303 | ₩76,472 | ₩76,472 | -1.07% | 1.7만 |
|---|
| 2026.02.11 | ₩76,848 | ₩77,115 | ₩76,553 | ₩77,042 | +0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩76,045 | ₩76,848 | ₩76,045 | ₩76,467 | +0.55% | 8.7만 |
|---|
| 2026.02.09 | ₩75,871 | ₩76,099 | ₩75,711 | ₩76,029 | +0.21% | 1.7만 |
|---|
| 2026.02.06 | ₩75,577 | ₩76,032 | ₩75,577 | ₩75,930 | +0.47% | 1.8만 |
|---|
| 2026.02.05 | ₩75,497 | ₩75,497 | ₩75,068 | ₩75,109 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩75,296 | ₩75,724 | ₩75,296 | ₩75,594 | +0.40% | 8.7천 |
|---|
| 2026.02.03 | ₩74,600 | ₩75,229 | ₩74,573 | ₩74,981 | +0.51% | 2.6만 |
|---|
| 2026.02.02 | ₩74,480 | ₩75,015 | ₩74,420 | ₩74,607 | +0.17% | 4.9만 |
|---|
| 2026.01.30 | ₩74,747 | ₩74,787 | ₩74,179 | ₩74,734 | -0.02% | 4만 |
|---|
| 2026.01.29 | ₩74,520 | ₩74,734 | ₩74,212 | ₩74,589 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩74,185 | ₩74,513 | ₩73,918 | ₩74,078 | -0.14% | 1.1만 |
|---|
| 2026.01.27 | ₩74,252 | ₩74,252 | ₩73,998 | ₩74,145 | -0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩74,119 | ₩74,346 | ₩74,119 | ₩74,172 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩73,797 | ₩74,440 | ₩73,637 | ₩73,799 | +0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩74,012 | ₩74,105 | ₩73,804 | ₩73,835 | -0.24% | 4.3천 |
|---|
| 2026.01.21 | ₩73,142 | ₩73,731 | ₩73,075 | ₩73,451 | +0.42% | 9.1천 |
|---|
| 2026.01.20 | ₩73,396 | ₩73,985 | ₩72,848 | ₩72,862 | -0.73% | 4만 |
|---|
| 2026.01.16 | ₩73,891 | ₩74,145 | ₩73,838 | ₩73,917 | +0.03% | 4.4만 |
|---|
| 2026.01.15 | ₩73,797 | ₩74,239 | ₩73,664 | ₩73,690 | -0.15% | 4.9만 |
|---|
| 2026.01.14 | ₩73,423 | ₩73,931 | ₩73,423 | ₩73,838 | +0.56% | 11.5만 |
|---|
| 2026.01.13 | ₩73,878 | ₩73,878 | ₩73,316 | ₩73,514 | -0.49% | 2.8만 |
|---|
| 2026.01.12 | ₩73,570 | ₩73,784 | ₩73,470 | ₩73,693 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩73,517 | ₩73,771 | ₩73,396 | ₩73,708 | +0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩72,580 | ₩73,276 | ₩72,580 | ₩73,211 | +0.87% | 7.9천 |
|---|
| 2026.01.07 | ₩73,476 | ₩73,476 | ₩72,667 | ₩72,675 | -1.09% | 1.9만 |
|---|
| 2026.01.06 | ₩73,075 | ₩73,724 | ₩73,021 | ₩73,563 | +0.67% | 6.4천 |
|---|
| 2026.01.05 | ₩73,062 | ₩73,269 | ₩73,062 | ₩73,088 | +0.04% | 5.3천 |
|---|
| 2026.01.02 | ₩72,246 | ₩72,821 | ₩72,246 | ₩72,684 | +0.61% | 8.5천 |
|---|
| 2025.12.31 | ₩72,968 | ₩73,021 | ₩72,496 | ₩72,496 | -0.65% | 6.4천 |
|---|
| 2025.12.30 | ₩73,062 | ₩73,088 | ₩72,888 | ₩72,939 | -0.17% | 3.3천 |
|---|
| 2025.12.29 | ₩73,169 | ₩73,169 | ₩72,727 | ₩72,830 | -0.46% | 4.4천 |
|---|
| 2025.12.26 | ₩72,921 | ₩73,249 | ₩72,720 | ₩72,874 | -0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩73,400 | ₩73,731 | ₩73,400 | ₩73,653 | +0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩73,088 | ₩73,450 | ₩73,088 | ₩73,363 | +0.38% | 3.3천 |
|---|
| 2025.12.22 | ₩69,382 | ₩73,510 | ₩69,382 | ₩73,122 | +5.39% | 9.8천 |
|---|
| 2025.12.19 | ₩72,473 | ₩72,888 | ₩72,473 | ₩72,666 | +0.27% | 5.7천 |
|---|
| 2025.12.18 | ₩72,720 | ₩72,889 | ₩72,608 | ₩72,608 | -0.15% | 4.2천 |
|---|
| 2025.12.17 | ₩72,741 | ₩72,861 | ₩72,473 | ₩72,477 | -0.36% | 5.8천 |
|---|
| 2025.12.16 | ₩72,941 | ₩72,941 | ₩72,419 | ₩72,643 | -0.41% | 7.7천 |
|---|
| 2025.12.15 | ₩73,222 | ₩73,262 | ₩72,778 | ₩72,997 | -0.31% | 1만 |
|---|
| 2025.12.12 | ₩73,316 | ₩73,329 | ₩72,807 | ₩72,888 | -0.58% | 9.3천 |
|---|
| 2025.12.11 | ₩72,981 | ₩73,409 | ₩72,951 | ₩73,262 | +0.38% | 7.7천 |
|---|
| 2025.12.10 | ₩72,179 | ₩73,102 | ₩72,125 | ₩72,819 | +0.89% | 8.9천 |
|---|
| 2025.12.09 | ₩72,493 | ₩72,526 | ₩72,077 | ₩72,077 | -0.57% | 2.4만 |
|---|
| 2025.12.08 | ₩72,409 | ₩72,409 | ₩71,991 | ₩72,088 | -0.44% | 4천 |
|---|
| 2025.12.05 | ₩73,075 | ₩73,075 | ₩72,684 | ₩72,684 | -0.53% | 3.7천 |
|---|
| 2025.12.04 | ₩72,700 | ₩72,727 | ₩72,486 | ₩72,561 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩72,112 | ₩72,620 | ₩72,112 | ₩72,526 | +0.58% | 7.3천 |
|---|
| 2025.12.02 | ₩71,831 | ₩71,991 | ₩71,672 | ₩71,878 | +0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩72,433 | ₩72,446 | ₩71,915 | ₩71,935 | -0.69% | 1만 |
|---|
| 2025.11.28 | ₩72,674 | ₩72,995 | ₩72,674 | ₩72,926 | +0.35% | 4.1천 |
|---|
| 2025.11.26 | ₩72,219 | ₩72,660 | ₩72,219 | ₩72,525 | +0.42% | 4.2천 |
|---|
| 2025.11.25 | ₩71,764 | ₩72,125 | ₩71,670 | ₩72,064 | +0.42% | 1.1만 |
|---|
| 2025.11.24 | ₩71,470 | ₩71,478 | ₩71,235 | ₩71,478 | +0.01% | 7.4천 |
|---|
| 2025.11.21 | ₩70,760 | ₩71,336 | ₩70,751 | ₩71,087 | +0.46% | 5.1천 |
|---|
| 2025.11.20 | ₩71,389 | ₩71,590 | ₩70,314 | ₩70,314 | -1.51% | 8.3천 |
|---|
| 2025.11.19 | ₩70,734 | ₩70,972 | ₩70,540 | ₩70,834 | +0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩70,674 | ₩71,061 | ₩70,573 | ₩70,831 | +0.22% | 9.5천 |
|---|
| 2025.11.17 | ₩71,617 | ₩71,633 | ₩70,880 | ₩70,880 | -1.03% | 6.1천 |
|---|
| 2025.11.14 | ₩71,443 | ₩71,764 | ₩71,340 | ₩71,476 | +0.05% | 5.6천 |
|---|
| 2025.11.13 | ₩72,219 | ₩72,219 | ₩71,498 | ₩71,498 | -1.00% | 9천 |
|---|
| 2025.11.12 | ₩72,440 | ₩72,600 | ₩72,326 | ₩72,358 | -0.11% | 7.5천 |
|---|
| 2025.11.11 | ₩71,858 | ₩72,478 | ₩71,858 | ₩72,292 | +0.61% | 4.3천 |
|---|
| 2025.11.10 | ₩71,223 | ₩71,594 | ₩71,068 | ₩71,594 | +0.52% | 5.8천 |
|---|
| 2025.11.07 | ₩70,720 | ₩71,032 | ₩70,480 | ₩71,032 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩70,774 | ₩70,774 | ₩70,488 | ₩70,488 | -0.40% | 6.9천 |
|---|
| 2025.11.05 | ₩70,814 | ₩71,082 | ₩70,747 | ₩70,830 | +0.02% | 2.5만 |
|---|
| 2025.11.04 | ₩70,399 | ₩70,680 | ₩70,279 | ₩70,486 | +0.12% | 12.8만 |
|---|
| 2025.11.03 | ₩70,465 | ₩70,465 | ₩70,225 | ₩70,332 | -0.19% | 3.2만 |
|---|
| 2025.10.31 | ₩71,036 | ₩72,346 | ₩70,948 | ₩71,297 | +0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩71,429 | ₩71,777 | ₩71,282 | ₩71,282 | -0.21% | 2.6만 |
|---|
| 2025.10.29 | ₩72,326 | ₩72,326 | ₩71,456 | ₩71,662 | -0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩72,553 | ₩72,727 | ₩72,353 | ₩72,440 | -0.16% | 2.7만 |
|---|
| 2025.10.27 | ₩73,021 | ₩73,021 | ₩72,707 | ₩72,968 | -0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩72,832 | ₩72,861 | ₩72,674 | ₩72,781 | -0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩72,700 | ₩72,821 | ₩72,513 | ₩72,580 | -0.17% | 2.3만 |
|---|
| 2025.10.22 | ₩72,848 | ₩73,060 | ₩72,647 | ₩72,731 | -0.16% | 2.5만 |
|---|
| 2025.10.21 | ₩72,981 | ₩73,088 | ₩72,834 | ₩72,941 | -0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩72,741 | ₩73,042 | ₩72,526 | ₩72,995 | +0.35% | 1.5만 |
|---|
| 2025.10.17 | ₩72,205 | ₩72,540 | ₩72,138 | ₩72,518 | +0.43% | 1.4만 |
|---|
| 2025.10.16 | ₩72,466 | ₩72,726 | ₩71,878 | ₩71,953 | -0.71% | 5.3만 |
|---|
| 2025.10.15 | ₩72,781 | ₩72,995 | ₩72,185 | ₩72,433 | -0.48% | 7.3만 |
|---|
| 2025.10.14 | ₩71,965 | ₩72,620 | ₩71,871 | ₩72,466 | +0.70% | 1.1만 |
|---|
| 2025.10.13 | ₩72,056 | ₩72,379 | ₩72,018 | ₩72,177 | +0.17% | 1.5만 |
|---|
| 2025.10.10 | ₩72,727 | ₩72,727 | ₩66,091 | ₩71,342 | -1.90% | 1.5만 |
|---|