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 | ₩74,109 | ₩74,363 | ₩74,089 | ₩74,236 | +0.17% | 8.2천 |
| 2026.10.08 | ₩73,587 | ₩74,055 | ₩73,494 | ₩74,003 | +0.57% | 9.3천 |
| 2026.10.07 | ₩73,601 | ₩73,654 | ₩73,320 | ₩73,482 | -0.16% | 9.6천 |
| 2026.10.06 | ₩73,627 | ₩73,908 | ₩73,447 | ₩73,767 | +0.19% | 1.3만 |
| 2026.10.05 | ₩72,972 | ₩73,431 | ₩72,972 | ₩73,320 | +0.48% | 6.2천 |
| 2026.10.02 | ₩72,610 | ₩72,879 | ₩72,610 | ₩72,819 | +0.29% | 1.6만 |
| 2026.10.01 | ₩72,571 | ₩72,571 | ₩71,930 | ₩72,393 | -0.25% | 2.5만 |
| 2026.09.30 | ₩73,507 | ₩73,614 | ₩73,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,057 |
| -0.61% |
| 1.4만 |
| 2026.09.29 | ₩73,480 | ₩73,480 | ₩73,106 | ₩73,380 | -0.14% | 1.1만 |
|---|
| 2026.09.28 | ₩74,042 | ₩74,042 | ₩73,561 | ₩73,574 | -0.63% | 8천 |
|---|
| 2026.09.25 | ₩73,761 | ₩74,042 | ₩73,587 | ₩73,987 | +0.31% | 8천 |
|---|
| 2026.09.24 | ₩74,162 | ₩74,162 | ₩73,654 | ₩73,714 | -0.60% | 7.2천 |
|---|
| 2026.09.23 | ₩74,456 | ₩74,456 | ₩73,942 | ₩73,942 | -0.69% | 6.1천 |
|---|
| 2026.09.22 | ₩74,751 | ₩77,264 | ₩74,349 | ₩74,412 | -0.45% | 2.2만 |
|---|
| 2026.09.21 | ₩74,430 | ₩74,677 | ₩74,349 | ₩74,602 | +0.23% | 7.8천 |
|---|
| 2026.09.18 | ₩74,349 | ₩74,563 | ₩74,296 | ₩74,422 | +0.10% | 2.2만 |
|---|
| 2026.09.17 | ₩74,791 | ₩74,791 | ₩74,517 | ₩74,637 | -0.21% | 4.8천 |
|---|
| 2026.09.16 | ₩75,005 | ₩75,118 | ₩74,075 | ₩74,375 | -0.84% | 1.4만 |
|---|
| 2026.09.15 | ₩74,944 | ₩75,152 | ₩74,904 | ₩74,904 | -0.05% | 7.2천 |
|---|
| 2026.09.14 | ₩75,259 | ₩75,533 | ₩75,098 | ₩75,388 | +0.17% | 7.4천 |
|---|
| 2026.09.11 | ₩75,312 | ₩75,312 | ₩75,005 | ₩75,140 | -0.23% | 1.2만 |
|---|
| 2026.09.10 | ₩74,964 | ₩74,964 | ₩74,517 | ₩74,609 | -0.47% | 1.6만 |
|---|
| 2026.09.09 | ₩75,271 | ₩75,458 | ₩74,804 | ₩74,974 | -0.39% | 1.3만 |
|---|
| 2026.09.08 | ₩76,088 | ₩76,088 | ₩75,693 | ₩75,694 | -0.52% | 6.3천 |
|---|
| 2026.09.04 | ₩76,288 | ₩76,582 | ₩76,181 | ₩76,201 | -0.11% | 1.1만 |
|---|
| 2026.09.03 | ₩76,622 | ₩76,924 | ₩76,235 | ₩76,609 | -0.02% | 9.5천 |
|---|
| 2026.09.02 | ₩75,927 | ₩76,489 | ₩75,900 | ₩76,320 | +0.52% | 2.2만 |
|---|
| 2026.09.01 | ₩76,522 | ₩76,716 | ₩76,005 | ₩76,093 | -0.56% | 8.2천 |
|---|
| 2026.08.31 | ₩77,331 | ₩77,331 | ₩77,029 | ₩77,077 | -0.33% | 7.8천 |
|---|
| 2026.08.28 | ₩77,364 | ₩77,465 | ₩77,224 | ₩77,271 | -0.12% | 1.5만 |
|---|
| 2026.08.27 | ₩76,890 | ₩77,334 | ₩76,890 | ₩77,060 | +0.22% | 8.3천 |
|---|
| 2026.08.26 | ₩77,411 | ₩77,679 | ₩77,157 | ₩77,422 | +0.01% | 7.6천 |
|---|
| 2026.08.25 | ₩77,398 | ₩77,398 | ₩77,042 | ₩77,320 | -0.10% | 7.9천 |
|---|
| 2026.08.24 | ₩77,050 | ₩77,438 | ₩77,050 | ₩77,384 | +0.43% | 3.1천 |
|---|
| 2026.08.21 | ₩77,078 | ₩77,264 | ₩77,023 | ₩77,062 | -0.02% | 2.2만 |
|---|
| 2026.08.20 | ₩76,890 | ₩77,217 | ₩76,771 | ₩76,771 | -0.15% | 6천 |
|---|
| 2026.08.19 | ₩76,930 | ₩77,598 | ₩76,930 | ₩77,096 | +0.22% | 1.2만 |
|---|
| 2026.08.18 | ₩76,870 | ₩77,064 | ₩76,824 | ₩76,842 | -0.04% | 9.3천 |
|---|
| 2026.08.17 | ₩76,943 | ₩76,957 | ₩76,469 | ₩76,469 | -0.62% | 7.5천 |
|---|
| 2026.08.14 | ₩77,237 | ₩77,384 | ₩77,176 | ₩77,219 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩77,251 | ₩77,411 | ₩77,030 | ₩77,284 | +0.04% | 9.6천 |
|---|
| 2026.08.12 | ₩77,264 | ₩77,264 | ₩76,716 | ₩76,920 | -0.44% | 8.3천 |
|---|
| 2026.08.11 | ₩76,970 | ₩77,331 | ₩76,970 | ₩77,130 | +0.21% | 1.9만 |
|---|
| 2026.08.10 | ₩76,783 | ₩76,957 | ₩76,475 | ₩76,957 | +0.23% | 8.8천 |
|---|
| 2026.08.07 | ₩76,769 | ₩76,943 | ₩76,678 | ₩76,728 | -0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩77,023 | ₩77,023 | ₩76,555 | ₩76,752 | -0.35% | 2.1만 |
|---|
| 2026.08.05 | ₩76,983 | ₩76,983 | ₩76,288 | ₩76,636 | -0.45% | 5.9만 |
|---|
| 2026.08.04 | ₩76,141 | ₩76,810 | ₩76,007 | ₩76,777 | +0.84% | 1.6만 |
|---|
| 2026.08.03 | ₩76,248 | ₩76,395 | ₩76,088 | ₩76,395 | +0.19% | 4만 |
|---|
| 2026.07.31 | ₩76,275 | ₩76,769 | ₩75,967 | ₩76,700 | +0.56% | 1.2만 |
|---|
| 2026.07.30 | ₩76,863 | ₩76,863 | ₩75,994 | ₩76,644 | -0.29% | 9.6천 |
|---|
| 2026.07.29 | ₩77,157 | ₩77,425 | ₩76,890 | ₩76,945 | -0.28% | 3.5만 |
|---|
| 2026.07.28 | ₩76,743 | ₩77,625 | ₩76,716 | ₩77,395 | +0.85% | 6.2천 |
|---|
| 2026.07.27 | ₩76,288 | ₩76,469 | ₩76,166 | ₩76,166 | -0.16% | 5.1천 |
|---|
| 2026.07.24 | ₩75,339 | ₩76,114 | ₩75,339 | ₩76,055 | +0.95% | 1.5만 |
|---|
| 2026.07.23 | ₩75,553 | ₩75,713 | ₩75,165 | ₩75,232 | -0.42% | 9.6천 |
|---|
| 2026.07.22 | ₩76,128 | ₩76,181 | ₩75,947 | ₩76,074 | -0.07% | 8.7천 |
|---|
| 2026.07.21 | ₩76,034 | ₩76,047 | ₩75,807 | ₩75,940 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩76,435 | ₩76,435 | ₩75,991 | ₩75,991 | -0.58% | 8.8천 |
|---|
| 2026.07.17 | ₩76,850 | ₩76,903 | ₩76,047 | ₩76,247 | -0.78% | 7.1천 |
|---|
| 2026.07.16 | ₩76,288 | ₩76,776 | ₩76,275 | ₩76,699 | +0.54% | 1.8만 |
|---|
| 2026.07.15 | ₩75,713 | ₩76,315 | ₩75,713 | ₩75,954 | +0.32% | 2.4만 |
|---|
| 2026.07.14 | ₩76,101 | ₩76,101 | ₩75,727 | ₩75,808 | -0.38% | 9.2천 |
|---|
| 2026.07.13 | ₩76,088 | ₩76,676 | ₩75,860 | ₩75,994 | -0.12% | 2.9만 |
|---|
| 2026.07.10 | ₩75,626 | ₩75,809 | ₩75,626 | ₩75,809 | +0.24% | 4.6천 |
|---|
| 2026.07.09 | ₩75,112 | ₩75,446 | ₩74,936 | ₩75,279 | +0.22% | 8.5천 |
|---|
| 2026.07.08 | ₩75,940 | ₩75,940 | ₩75,098 | ₩75,237 | -0.93% | 8.6천 |
|---|
| 2026.07.07 | ₩76,128 | ₩76,315 | ₩75,854 | ₩76,005 | -0.16% | 1.7만 |
|---|
| 2026.07.06 | ₩75,874 | ₩75,874 | ₩75,160 | ₩75,593 | -0.37% | 1.6만 |
|---|
| 2026.07.02 | ₩75,085 | ₩75,612 | ₩75,085 | ₩75,612 | +0.70% | 4.7천 |
|---|
| 2026.07.01 | ₩75,098 | ₩75,098 | ₩74,403 | ₩74,491 | -0.81% | 9.7천 |
|---|
| 2026.06.30 | ₩74,323 | ₩74,523 | ₩74,216 | ₩74,364 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩74,844 | ₩74,844 | ₩74,209 | ₩74,277 | -0.76% | 9천 |
|---|
| 2026.06.26 | ₩74,242 | ₩74,657 | ₩74,189 | ₩74,304 | +0.08% | 2만 |
|---|
| 2026.06.25 | ₩74,122 | ₩74,378 | ₩73,955 | ₩74,054 | -0.09% | 7.2천 |
|---|
| 2026.06.24 | ₩74,269 | ₩74,269 | ₩73,788 | ₩73,908 | -0.49% | 7.9천 |
|---|
| 2026.06.23 | ₩74,069 | ₩74,202 | ₩73,968 | ₩74,013 | -0.08% | 1.3만 |
|---|
| 2026.06.22 | ₩74,055 | ₩74,269 | ₩73,908 | ₩73,970 | -0.12% | 1.5만 |
|---|
| 2026.06.18 | ₩74,002 | ₩74,363 | ₩74,002 | ₩74,251 | +0.34% | 9천 |
|---|
| 2026.06.17 | ₩74,911 | ₩74,964 | ₩73,891 | ₩73,891 | -1.36% | 2만 |
|---|
| 2026.06.16 | ₩75,031 | ₩75,085 | ₩74,697 | ₩74,844 | -0.25% | 1.1만 |
|---|
| 2026.06.15 | ₩75,379 | ₩75,379 | ₩74,678 | ₩74,678 | -0.93% | 1.8만 |
|---|
| 2026.06.12 | ₩74,122 | ₩74,858 | ₩74,122 | ₩74,521 | +0.54% | 1.1만 |
|---|
| 2026.06.11 | ₩73,734 | ₩74,283 | ₩73,427 | ₩74,115 | +0.52% | 2.9만 |
|---|
| 2026.06.10 | ₩73,962 | ₩74,149 | ₩73,601 | ₩73,613 | -0.47% | 1.1만 |
|---|
| 2026.06.09 | ₩73,387 | ₩74,018 | ₩73,376 | ₩74,018 | +0.86% | 1.5만 |
|---|
| 2026.06.08 | ₩73,668 | ₩73,775 | ₩73,200 | ₩73,292 | -0.51% | 5.6천 |
|---|
| 2026.06.05 | ₩74,242 | ₩74,242 | ₩73,534 | ₩73,769 | -0.64% | 1.6만 |
|---|
| 2026.06.04 | ₩73,895 | ₩74,042 | ₩73,681 | ₩73,990 | +0.13% | 1.4만 |
|---|
| 2026.06.03 | ₩73,694 | ₩73,748 | ₩73,428 | ₩73,428 | -0.36% | 1.3만 |
|---|
| 2026.06.02 | ₩73,601 | ₩73,734 | ₩73,371 | ₩73,661 | +0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩73,775 | ₩73,775 | ₩73,414 | ₩73,534 | -0.33% | 2만 |
|---|
| 2026.05.29 | ₩74,296 | ₩74,470 | ₩74,279 | ₩74,329 | +0.04% | 1.6만 |
|---|
| 2026.05.28 | ₩74,858 | ₩74,858 | ₩74,463 | ₩74,526 | -0.44% | 3.1만 |
|---|
| 2026.05.27 | ₩74,924 | ₩75,045 | ₩74,657 | ₩74,824 | -0.13% | 1.2만 |
|---|
| 2026.05.26 | ₩75,165 | ₩75,192 | ₩74,697 | ₩74,777 | -0.52% | 9천 |
|---|
| 2026.05.22 | ₩74,791 | ₩74,951 | ₩74,657 | ₩74,791 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩74,242 | ₩74,669 | ₩74,242 | ₩74,648 | +0.55% | 1.5만 |
|---|
| 2026.05.20 | ₩74,603 | ₩74,617 | ₩74,283 | ₩74,503 | -0.13% | 1.4만 |
|---|
| 2026.05.19 | ₩74,724 | ₩74,724 | ₩74,424 | ₩74,424 | -0.40% | 5.4천 |
|---|
| 2026.05.18 | ₩74,055 | ₩74,617 | ₩74,055 | ₩74,503 | +0.60% | 5.3천 |
|---|
| 2026.05.15 | ₩74,242 | ₩74,242 | ₩73,948 | ₩74,069 | -0.23% | 1.6만 |
|---|
| 2026.05.14 | ₩73,788 | ₩74,149 | ₩73,788 | ₩74,093 | +0.41% | 1만 |
|---|
| 2026.05.13 | ₩73,868 | ₩73,868 | ₩73,668 | ₩73,763 | -0.14% | 7.5천 |
|---|
| 2026.05.12 | ₩73,480 | ₩74,109 | ₩73,480 | ₩74,035 | +0.76% | 1.5만 |
|---|
| 2026.05.11 | ₩73,815 | ₩73,815 | ₩73,416 | ₩73,517 | -0.40% | 3.3만 |
|---|
| 2026.05.08 | ₩74,256 | ₩74,256 | ₩73,601 | ₩73,688 | -0.77% | 2.1만 |
|---|
| 2026.05.07 | ₩74,497 | ₩74,497 | ₩73,955 | ₩74,086 | -0.55% | 1.4만 |
|---|
| 2026.05.06 | ₩74,537 | ₩74,697 | ₩74,514 | ₩74,514 | -0.03% | 1.4만 |
|---|
| 2026.05.05 | ₩73,815 | ₩74,283 | ₩73,741 | ₩74,109 | +0.40% | 2.2만 |
|---|
| 2026.05.04 | ₩74,196 | ₩74,396 | ₩73,681 | ₩73,749 | -0.60% | 9.5천 |
|---|
| 2026.05.01 | ₩75,018 | ₩75,018 | ₩74,644 | ₩74,672 | -0.46% | 1.8만 |
|---|
| 2026.04.30 | ₩74,323 | ₩75,660 | ₩74,323 | ₩75,186 | +1.16% | 7.9천 |
|---|
| 2026.04.29 | ₩74,055 | ₩74,309 | ₩74,055 | ₩74,188 | +0.18% | 9천 |
|---|
| 2026.04.28 | ₩74,563 | ₩74,880 | ₩74,165 | ₩74,248 | -0.42% | 1.4만 |
|---|
| 2026.04.27 | ₩74,577 | ₩74,657 | ₩74,121 | ₩74,121 | -0.61% | 8.4천 |
|---|
| 2026.04.24 | ₩74,964 | ₩74,964 | ₩74,443 | ₩74,497 | -0.62% | 9.4천 |
|---|
| 2026.04.23 | ₩74,523 | ₩75,178 | ₩74,523 | ₩75,039 | +0.69% | 1.6만 |
|---|
| 2026.04.22 | ₩74,456 | ₩74,483 | ₩74,035 | ₩74,210 | -0.33% | 1.2만 |
|---|
| 2026.04.21 | ₩74,871 | ₩74,871 | ₩74,109 | ₩74,115 | -1.01% | 9.5천 |
|---|
| 2026.04.20 | ₩74,858 | ₩74,898 | ₩74,617 | ₩74,654 | -0.27% | 1.1만 |
|---|
| 2026.04.17 | ₩74,470 | ₩74,858 | ₩74,202 | ₩74,668 | +0.27% | 8.4천 |
|---|
| 2026.04.16 | ₩74,176 | ₩74,261 | ₩74,002 | ₩74,113 | -0.08% | 1.8만 |
|---|
| 2026.04.15 | ₩73,828 | ₩73,882 | ₩73,641 | ₩73,741 | -0.12% | 8.1천 |
|---|
| 2026.04.14 | ₩73,935 | ₩74,069 | ₩73,748 | ₩73,935 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩73,534 | ₩73,902 | ₩73,387 | ₩73,902 | +0.50% | 1.9만 |
|---|
| 2026.04.10 | ₩73,935 | ₩73,948 | ₩73,480 | ₩73,567 | -0.50% | 1.9만 |
|---|
| 2026.04.09 | ₩73,387 | ₩74,176 | ₩73,387 | ₩73,919 | +0.73% | 1.1만 |
|---|
| 2026.04.08 | ₩73,414 | ₩73,587 | ₩73,258 | ₩73,535 | +0.17% | 3만 |
|---|
| 2026.04.07 | ₩72,130 | ₩72,291 | ₩71,943 | ₩72,224 | +0.13% | 7.3천 |
|---|
| 2026.04.06 | ₩71,996 | ₩72,317 | ₩71,996 | ₩72,150 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,488 | ₩72,030 | ₩71,488 | ₩71,950 | +0.65% | 1.1만 |
|---|
| 2026.04.01 | ₩71,956 | ₩72,157 | ₩71,782 | ₩71,891 | -0.09% | 1.8만 |
|---|
| 2026.03.31 | ₩72,010 | ₩72,291 | ₩71,555 | ₩72,188 | +0.25% | 1.1만 |
|---|
| 2026.03.30 | ₩71,315 | ₩71,702 | ₩70,987 | ₩71,163 | -0.21% | 9.3천 |
|---|
| 2026.03.27 | ₩71,435 | ₩71,475 | ₩70,796 | ₩70,796 | -0.89% | 1.4만 |
|---|
| 2026.03.26 | ₩71,956 | ₩72,184 | ₩71,503 | ₩71,503 | -0.63% | 1.5만 |
|---|
| 2026.03.25 | ₩72,103 | ₩72,196 | ₩71,856 | ₩72,050 | -0.07% | 2.9만 |
|---|
| 2026.03.24 | ₩71,427 | ₩72,109 | ₩71,427 | ₩71,803 | +0.53% | 8.2천 |
|---|
| 2026.03.23 | ₩72,063 | ₩72,371 | ₩71,809 | ₩71,827 | -0.33% | 8.1천 |
|---|
| 2026.03.20 | ₩71,924 | ₩71,983 | ₩71,126 | ₩71,377 | -0.76% | 9.6천 |
|---|
| 2026.03.19 | ₩72,103 | ₩72,531 | ₩71,876 | ₩72,204 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩73,133 | ₩73,133 | ₩72,303 | ₩72,303 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩73,775 | ₩74,603 | ₩73,414 | ₩73,507 | -0.36% | 1.4만 |
|---|
| 2026.03.16 | ₩73,454 | ₩73,454 | ₩73,146 | ₩73,431 | -0.03% | 6.6천 |
|---|
| 2026.03.13 | ₩73,360 | ₩73,534 | ₩72,819 | ₩72,819 | -0.74% | 1.4만 |
|---|
| 2026.03.12 | ₩73,534 | ₩73,547 | ₩72,820 | ₩72,820 | -0.97% | 8.1천 |
|---|
| 2026.03.11 | ₩74,002 | ₩74,015 | ₩73,500 | ₩73,733 | -0.36% | 1.6만 |
|---|
| 2026.03.10 | ₩74,323 | ₩74,690 | ₩73,868 | ₩73,978 | -0.46% | 7.8천 |
|---|
| 2026.03.09 | ₩73,855 | ₩74,590 | ₩73,213 | ₩74,355 | +0.68% | 8.1천 |
|---|
| 2026.03.06 | ₩74,523 | ₩74,646 | ₩74,049 | ₩74,375 | -0.20% | 7.2천 |
|---|
| 2026.03.05 | ₩75,593 | ₩75,593 | ₩74,764 | ₩75,054 | -0.71% | 4.2만 |
|---|
| 2026.03.04 | ₩75,513 | ₩75,900 | ₩75,419 | ₩75,816 | +0.40% | 46.8만 |
|---|
| 2026.03.03 | ₩75,272 | ₩75,713 | ₩74,470 | ₩75,501 | +0.30% | 6.9천 |
|---|
| 2026.03.02 | ₩76,569 | ₩78,570 | ₩76,221 | ₩76,291 | -0.36% | 1.3만 |
|---|
| 2026.02.27 | ₩76,502 | ₩76,803 | ₩76,261 | ₩76,797 | +0.39% | 1.8만 |
|---|
| 2026.02.26 | ₩76,823 | ₩76,943 | ₩76,408 | ₩76,642 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩76,997 | ₩76,997 | ₩76,253 | ₩76,624 | -0.48% | 9.5천 |
|---|
| 2026.02.24 | ₩76,823 | ₩76,823 | ₩76,555 | ₩76,729 | -0.12% | 9.4천 |
|---|
| 2026.02.23 | ₩76,930 | ₩77,090 | ₩76,462 | ₩76,482 | -0.58% | 2만 |
|---|
| 2026.02.20 | ₩76,582 | ₩77,037 | ₩76,414 | ₩76,961 | +0.49% | 9.2천 |
|---|
| 2026.02.19 | ₩76,796 | ₩76,796 | ₩76,342 | ₩76,514 | -0.37% | 6.3만 |
|---|
| 2026.02.18 | ₩76,756 | ₩76,848 | ₩76,555 | ₩76,756 | 0.00% | 1.7만 |
|---|
| 2026.02.17 | ₩76,475 | ₩76,763 | ₩76,261 | ₩76,676 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩76,502 | ₩76,876 | ₩76,281 | ₩76,563 | +0.08% | 1.7만 |
|---|
| 2026.02.12 | ₩77,251 | ₩77,251 | ₩76,420 | ₩76,420 | -1.07% | 1.7만 |
|---|
| 2026.02.11 | ₩76,796 | ₩77,064 | ₩76,502 | ₩76,990 | +0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩75,994 | ₩76,796 | ₩75,994 | ₩76,415 | +0.55% | 8.7만 |
|---|
| 2026.02.09 | ₩75,820 | ₩76,047 | ₩75,660 | ₩75,978 | +0.21% | 1.7만 |
|---|
| 2026.02.06 | ₩75,526 | ₩75,981 | ₩75,526 | ₩75,879 | +0.47% | 1.8만 |
|---|
| 2026.02.05 | ₩75,446 | ₩75,446 | ₩75,018 | ₩75,058 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩75,245 | ₩75,673 | ₩75,245 | ₩75,543 | +0.40% | 8.7천 |
|---|
| 2026.02.03 | ₩74,550 | ₩75,178 | ₩74,523 | ₩74,931 | +0.51% | 2.6만 |
|---|
| 2026.02.02 | ₩74,430 | ₩74,964 | ₩74,370 | ₩74,557 | +0.17% | 4.9만 |
|---|
| 2026.01.30 | ₩74,697 | ₩74,737 | ₩74,129 | ₩74,684 | -0.02% | 4만 |
|---|
| 2026.01.29 | ₩74,470 | ₩74,684 | ₩74,162 | ₩74,539 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩74,136 | ₩74,463 | ₩73,868 | ₩74,029 | -0.14% | 1.1만 |
|---|
| 2026.01.27 | ₩74,202 | ₩74,202 | ₩73,948 | ₩74,095 | -0.14% | 1.7만 |
|---|
| 2026.01.26 | ₩74,069 | ₩74,296 | ₩74,069 | ₩74,122 | +0.07% | 8.1천 |
|---|
| 2026.01.23 | ₩73,748 | ₩74,390 | ₩73,587 | ₩73,749 | +0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩73,962 | ₩74,055 | ₩73,755 | ₩73,785 | -0.24% | 4.3천 |
|---|
| 2026.01.21 | ₩73,093 | ₩73,681 | ₩73,026 | ₩73,402 | +0.42% | 9.1천 |
|---|
| 2026.01.20 | ₩73,347 | ₩73,935 | ₩72,799 | ₩72,813 | -0.73% | 4만 |
|---|
| 2026.01.16 | ₩73,841 | ₩74,095 | ₩73,788 | ₩73,867 | +0.03% | 4.4만 |
|---|
| 2026.01.15 | ₩73,748 | ₩74,189 | ₩73,614 | ₩73,641 | -0.15% | 4.9만 |
|---|
| 2026.01.14 | ₩73,373 | ₩73,882 | ₩73,373 | ₩73,788 | +0.56% | 11.5만 |
|---|
| 2026.01.13 | ₩73,828 | ₩73,828 | ₩73,267 | ₩73,464 | -0.49% | 2.8만 |
|---|
| 2026.01.12 | ₩73,521 | ₩73,734 | ₩73,420 | ₩73,644 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩73,467 | ₩73,721 | ₩73,347 | ₩73,658 | +0.26% | 1.2만 |
|---|
| 2026.01.08 | ₩72,531 | ₩73,226 | ₩72,531 | ₩73,162 | +0.87% | 7.9천 |
|---|
| 2026.01.07 | ₩73,427 | ₩73,427 | ₩72,618 | ₩72,626 | -1.09% | 1.9만 |
|---|
| 2026.01.06 | ₩73,026 | ₩73,674 | ₩72,972 | ₩73,514 | +0.67% | 6.4천 |
|---|
| 2026.01.05 | ₩73,012 | ₩73,220 | ₩73,012 | ₩73,039 | +0.04% | 5.3천 |
|---|
| 2026.01.02 | ₩72,197 | ₩72,772 | ₩72,197 | ₩72,635 | +0.61% | 8.5천 |
|---|
| 2025.12.31 | ₩72,919 | ₩72,972 | ₩72,447 | ₩72,447 | -0.65% | 6.4천 |
|---|
| 2025.12.30 | ₩73,012 | ₩73,039 | ₩72,839 | ₩72,889 | -0.17% | 3.3천 |
|---|
| 2025.12.29 | ₩73,119 | ₩73,119 | ₩72,678 | ₩72,781 | -0.46% | 4.4천 |
|---|
| 2025.12.26 | ₩72,872 | ₩73,200 | ₩72,672 | ₩72,825 | -0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩73,351 | ₩73,681 | ₩73,351 | ₩73,603 | +0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩73,039 | ₩73,400 | ₩73,039 | ₩73,313 | +0.38% | 3.3천 |
|---|
| 2025.12.22 | ₩69,336 | ₩73,460 | ₩69,336 | ₩73,073 | +5.39% | 9.8천 |
|---|
| 2025.12.19 | ₩72,424 | ₩72,839 | ₩72,424 | ₩72,617 | +0.27% | 5.7천 |
|---|
| 2025.12.18 | ₩72,672 | ₩72,840 | ₩72,559 | ₩72,559 | -0.15% | 4.2천 |
|---|
| 2025.12.17 | ₩72,692 | ₩72,812 | ₩72,424 | ₩72,428 | -0.36% | 5.8천 |
|---|
| 2025.12.16 | ₩72,892 | ₩72,892 | ₩72,371 | ₩72,594 | -0.41% | 7.7천 |
|---|
| 2025.12.15 | ₩73,173 | ₩73,213 | ₩72,729 | ₩72,948 | -0.31% | 1만 |
|---|
| 2025.12.12 | ₩73,267 | ₩73,280 | ₩72,758 | ₩72,839 | -0.58% | 9.3천 |
|---|
| 2025.12.11 | ₩72,932 | ₩73,360 | ₩72,902 | ₩73,213 | +0.38% | 7.7천 |
|---|
| 2025.12.10 | ₩72,130 | ₩73,053 | ₩72,077 | ₩72,770 | +0.89% | 8.9천 |
|---|
| 2025.12.09 | ₩72,444 | ₩72,478 | ₩72,028 | ₩72,028 | -0.57% | 2.4만 |
|---|
| 2025.12.08 | ₩72,360 | ₩72,360 | ₩71,943 | ₩72,039 | -0.44% | 4천 |
|---|
| 2025.12.05 | ₩73,026 | ₩73,026 | ₩72,635 | ₩72,635 | -0.53% | 3.7천 |
|---|
| 2025.12.04 | ₩72,651 | ₩72,678 | ₩72,438 | ₩72,512 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩72,063 | ₩72,571 | ₩72,063 | ₩72,478 | +0.58% | 7.3천 |
|---|
| 2025.12.02 | ₩71,782 | ₩71,943 | ₩71,623 | ₩71,829 | +0.07% | 7.2천 |
|---|
| 2025.12.01 | ₩72,384 | ₩72,397 | ₩71,867 | ₩71,887 | -0.69% | 1만 |
|---|
| 2025.11.28 | ₩72,625 | ₩72,946 | ₩72,625 | ₩72,877 | +0.35% | 4.1천 |
|---|
| 2025.11.26 | ₩72,170 | ₩72,611 | ₩72,170 | ₩72,476 | +0.42% | 4.2천 |
|---|
| 2025.11.25 | ₩71,716 | ₩72,077 | ₩71,622 | ₩72,015 | +0.42% | 1.1만 |
|---|
| 2025.11.24 | ₩71,421 | ₩71,429 | ₩71,187 | ₩71,429 | +0.01% | 7.4천 |
|---|
| 2025.11.21 | ₩70,713 | ₩71,288 | ₩70,704 | ₩71,039 | +0.46% | 5.1천 |
|---|
| 2025.11.20 | ₩71,341 | ₩71,542 | ₩70,266 | ₩70,266 | -1.51% | 8.3천 |
|---|
| 2025.11.19 | ₩70,686 | ₩70,924 | ₩70,492 | ₩70,786 | +0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩70,626 | ₩71,014 | ₩70,526 | ₩70,784 | +0.22% | 9.5천 |
|---|
| 2025.11.17 | ₩71,569 | ₩71,585 | ₩70,832 | ₩70,832 | -1.03% | 6.1천 |
|---|
| 2025.11.14 | ₩71,395 | ₩71,716 | ₩71,292 | ₩71,428 | +0.05% | 5.6천 |
|---|
| 2025.11.13 | ₩72,170 | ₩72,170 | ₩71,450 | ₩71,450 | -1.00% | 9천 |
|---|
| 2025.11.12 | ₩72,391 | ₩72,551 | ₩72,277 | ₩72,309 | -0.11% | 7.5천 |
|---|
| 2025.11.11 | ₩71,809 | ₩72,430 | ₩71,809 | ₩72,244 | +0.61% | 4.3천 |
|---|
| 2025.11.10 | ₩71,175 | ₩71,546 | ₩71,020 | ₩71,546 | +0.52% | 5.8천 |
|---|
| 2025.11.07 | ₩70,673 | ₩70,984 | ₩70,432 | ₩70,984 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩70,726 | ₩70,726 | ₩70,440 | ₩70,440 | -0.40% | 6.9천 |
|---|
| 2025.11.05 | ₩70,766 | ₩71,034 | ₩70,700 | ₩70,782 | +0.02% | 2.5만 |
|---|
| 2025.11.04 | ₩70,352 | ₩70,633 | ₩70,232 | ₩70,439 | +0.12% | 12.8만 |
|---|
| 2025.11.03 | ₩70,417 | ₩70,417 | ₩70,178 | ₩70,285 | -0.19% | 3.2만 |
|---|
| 2025.10.31 | ₩70,988 | ₩72,297 | ₩70,900 | ₩71,249 | +0.37% | 1.5만 |
|---|
| 2025.10.30 | ₩71,381 | ₩71,729 | ₩71,234 | ₩71,234 | -0.21% | 2.6만 |
|---|
| 2025.10.29 | ₩72,277 | ₩72,277 | ₩71,408 | ₩71,614 | -0.92% | 2.7만 |
|---|
| 2025.10.28 | ₩72,504 | ₩72,678 | ₩72,304 | ₩72,391 | -0.16% | 2.7만 |
|---|
| 2025.10.27 | ₩72,972 | ₩72,972 | ₩72,658 | ₩72,919 | -0.07% | 1.7만 |
|---|
| 2025.10.24 | ₩72,783 | ₩72,812 | ₩72,625 | ₩72,732 | -0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩72,651 | ₩72,772 | ₩72,464 | ₩72,531 | -0.17% | 2.3만 |
|---|
| 2025.10.22 | ₩72,799 | ₩73,011 | ₩72,598 | ₩72,682 | -0.16% | 2.5만 |
|---|
| 2025.10.21 | ₩72,932 | ₩73,039 | ₩72,785 | ₩72,892 | -0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩72,692 | ₩72,992 | ₩72,478 | ₩72,946 | +0.35% | 1.5만 |
|---|
| 2025.10.17 | ₩72,157 | ₩72,491 | ₩72,090 | ₩72,470 | +0.43% | 1.4만 |
|---|
| 2025.10.16 | ₩72,418 | ₩72,677 | ₩71,829 | ₩71,904 | -0.71% | 5.3만 |
|---|
| 2025.10.15 | ₩72,732 | ₩72,946 | ₩72,137 | ₩72,384 | -0.48% | 7.3만 |
|---|
| 2025.10.14 | ₩71,916 | ₩72,571 | ₩71,823 | ₩72,418 | +0.70% | 1.1만 |
|---|
| 2025.10.13 | ₩72,007 | ₩72,331 | ₩71,970 | ₩72,129 | +0.17% | 1.5만 |
|---|
| 2025.10.10 | ₩72,678 | ₩72,678 | ₩66,047 | ₩71,294 | -1.90% | 1.5만 |
|---|