시장 데이터를 불러오는 중
전체 종목
Franklin Income Equity Focus ETF 과거 주가
Franklin Income Equity Focus ETF · INCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Income Equity Focus ETF · INCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,633 | ₩89,291 | ₩88,633 | ₩89,291 | +0.74% | 1.3만 |
| 2026.10.08 | ₩88,030 | ₩89,089 | ₩88,030 | ₩88,982 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,701 | ₩88,701 | ₩88,499 | ₩88,580 | -0.14% | 1.5만 |
| 2026.10.06 | ₩88,271 | ₩89,022 | ₩88,271 | ₩88,754 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,540 | ₩88,540 | ₩87,909 | ₩88,428 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,406 | ₩88,553 | ₩88,218 | ₩88,338 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,896 | ₩88,111 | ₩87,386 | ₩88,070 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,426 | ₩88,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,060 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,996 | ₩88,996 | ₩88,526 | ₩88,727 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩89,170 | ₩89,297 | ₩89,076 | ₩89,116 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,411 | ₩89,565 | ₩89,358 | ₩89,559 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,881 | ₩90,249 | ₩89,438 | ₩89,438 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,618 | ₩90,618 | ₩89,722 | ₩89,733 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,430 | ₩90,511 | ₩90,001 | ₩90,229 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩90,350 | ₩91,168 | ₩90,169 | ₩90,390 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩90,323 | ₩90,457 | ₩90,135 | ₩90,322 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩91,356 | ₩91,356 | ₩90,538 | ₩90,846 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,476 | ₩91,476 | ₩90,108 | ₩90,434 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩91,356 | ₩91,436 | ₩91,205 | ₩91,284 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,845 | ₩92,026 | ₩91,447 | ₩91,516 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,892 | ₩91,905 | ₩91,590 | ₩91,825 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,604 | ₩91,637 | ₩91,154 | ₩91,315 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩92,200 | ₩92,200 | ₩91,583 | ₩91,755 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩92,361 | ₩92,361 | ₩92,147 | ₩92,254 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,731 | ₩92,428 | ₩91,731 | ₩92,227 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,750 | ₩92,750 | ₩92,086 | ₩92,549 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,959 | ₩92,603 | ₩91,691 | ₩91,933 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,905 | ₩92,015 | ₩91,543 | ₩91,624 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩92,013 | ₩92,147 | ₩91,972 | ₩92,026 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,603 | ₩92,891 | ₩92,401 | ₩92,576 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,938 | ₩92,938 | ₩92,135 | ₩92,428 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩93,058 | ₩93,058 | ₩92,750 | ₩92,750 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩93,327 | ₩93,327 | ₩92,817 | ₩92,859 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩93,313 | ₩93,313 | ₩92,894 | ₩93,193 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,648 | ₩93,648 | ₩93,052 | ₩93,089 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩92,375 | ₩93,488 | ₩92,375 | ₩92,804 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,911 | ₩93,970 | ₩92,911 | ₩92,965 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,549 | ₩93,340 | ₩92,549 | ₩93,273 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩93,260 | ₩93,474 | ₩93,193 | ₩93,215 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,447 | ₩93,701 | ₩93,434 | ₩93,526 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,528 | ₩93,762 | ₩93,340 | ₩93,435 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,857 | ₩93,702 | ₩92,857 | ₩93,481 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,991 | ₩93,091 | ₩92,864 | ₩92,890 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,683 | ₩93,152 | ₩92,670 | ₩92,831 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩91,409 | ₩92,529 | ₩91,409 | ₩92,526 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩92,241 | ₩92,241 | ₩91,959 | ₩91,959 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩92,106 | ₩92,589 | ₩92,039 | ₩92,308 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,865 | ₩92,427 | ₩91,476 | ₩92,427 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,496 | ₩91,758 | ₩91,329 | ₩91,697 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,940 | ₩91,288 | ₩90,484 | ₩91,221 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,900 | ₩91,342 | ₩90,739 | ₩91,193 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,696 | ₩91,901 | ₩91,078 | ₩91,078 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,993 | ₩92,267 | ₩90,993 | ₩91,769 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,787 | ₩91,545 | ₩89,787 | ₩91,283 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩90,015 | ₩91,288 | ₩90,015 | ₩90,989 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,424 | ₩90,993 | ₩90,108 | ₩90,256 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩90,377 | ₩90,779 | ₩90,028 | ₩90,543 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩90,363 | ₩90,377 | ₩89,787 | ₩89,941 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩90,015 | ₩90,269 | ₩89,787 | ₩89,887 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,953 | ₩91,248 | ₩90,176 | ₩90,283 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,840 | ₩90,873 | ₩89,840 | ₩90,739 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩90,142 | ₩90,605 | ₩90,119 | ₩90,119 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩91,235 | ₩91,235 | ₩90,135 | ₩90,135 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,728 | ₩90,818 | ₩90,538 | ₩90,611 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,993 | ₩90,993 | ₩90,471 | ₩90,598 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩90,162 | ₩90,551 | ₩90,162 | ₩90,336 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,530 | ₩90,598 | ₩90,256 | ₩90,318 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,766 | ₩91,557 | ₩90,766 | ₩91,225 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩91,128 | ₩91,128 | ₩90,477 | ₩90,814 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,538 | ₩90,757 | ₩90,202 | ₩90,757 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,808 | ₩90,122 | ₩88,808 | ₩89,813 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩89,250 | ₩89,626 | ₩89,130 | ₩89,336 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,787 | ₩89,800 | ₩89,371 | ₩89,746 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩89,116 | ₩90,028 | ₩89,116 | ₩89,651 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,535 | ₩90,229 | ₩89,535 | ₩89,679 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,787 | ₩89,787 | ₩89,331 | ₩89,505 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩89,116 | ₩89,746 | ₩89,116 | ₩89,643 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,700 | ₩89,773 | ₩89,277 | ₩89,450 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,712 | ₩90,712 | ₩89,840 | ₩90,023 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,846 | ₩91,272 | ₩90,142 | ₩90,209 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩91,315 | ₩91,597 | ₩91,250 | ₩91,250 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,744 | ₩91,744 | ₩91,181 | ₩91,262 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,665 | ₩91,240 | ₩90,665 | ₩91,034 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩90,055 | ₩91,000 | ₩89,834 | ₩90,656 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,854 | ₩90,420 | ₩89,398 | ₩89,518 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩90,390 | ₩90,417 | ₩89,384 | ₩89,934 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩90,087 | ₩90,417 | ₩89,612 | ₩89,612 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,658 | ₩90,658 | ₩89,760 | ₩90,000 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩91,208 | ₩91,208 | ₩90,591 | ₩90,859 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩91,329 | ₩91,329 | ₩90,471 | ₩90,471 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩91,329 | ₩91,329 | ₩90,678 | ₩91,168 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,934 | ₩90,605 | ₩89,934 | ₩90,578 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩90,253 | ₩90,819 | ₩90,212 | ₩90,567 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩90,363 | ₩90,497 | ₩90,322 | ₩90,340 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,444 | ₩90,444 | ₩90,265 | ₩90,276 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩91,174 | ₩91,174 | ₩90,222 | ₩90,346 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,653 | ₩90,967 | ₩89,653 | ₩90,511 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,599 | ₩89,974 | ₩89,445 | ₩89,824 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩89,284 | ₩89,659 | ₩89,156 | ₩89,472 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩88,352 | ₩89,532 | ₩88,352 | ₩89,297 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩89,103 | ₩89,411 | ₩89,056 | ₩89,337 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩89,331 | ₩89,331 | ₩89,079 | ₩89,277 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,974 | ₩89,974 | ₩89,458 | ₩89,612 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,733 | ₩89,733 | ₩89,230 | ₩89,572 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩90,256 | ₩90,256 | ₩89,076 | ₩89,602 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,545 | ₩89,665 | ₩89,451 | ₩89,528 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,545 | ₩89,545 | ₩88,888 | ₩89,210 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,599 | ₩89,599 | ₩88,902 | ₩88,966 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,425 | ₩89,572 | ₩88,902 | ₩89,433 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩89,210 | ₩89,706 | ₩88,647 | ₩89,706 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩89,384 | ₩89,384 | ₩88,526 | ₩88,727 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩89,358 | ₩89,881 | ₩89,277 | ₩89,304 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,902 | ₩89,626 | ₩88,872 | ₩89,618 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,888 | ₩89,009 | ₩88,620 | ₩89,009 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,701 | ₩89,223 | ₩88,701 | ₩89,063 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,802 | ₩89,438 | ₩87,802 | ₩89,012 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,974 | ₩89,974 | ₩88,902 | ₩88,997 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩89,042 | ₩89,565 | ₩89,042 | ₩89,384 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩89,304 | ₩89,304 | ₩88,747 | ₩88,770 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩89,036 | ₩89,170 | ₩88,513 | ₩88,714 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩89,358 | ₩89,358 | ₩89,103 | ₩89,130 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩89,210 | ₩89,291 | ₩88,741 | ₩89,115 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,406 | ₩88,852 | ₩88,406 | ₩88,852 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,861 | ₩88,861 | ₩87,641 | ₩88,124 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩88,084 | ₩88,446 | ₩88,084 | ₩88,391 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,829 | ₩88,365 | ₩87,770 | ₩88,365 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,928 | ₩88,928 | ₩87,735 | ₩87,735 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,909 | ₩88,338 | ₩87,909 | ₩88,231 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩88,352 | ₩88,352 | ₩87,334 | ₩87,923 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,756 | ₩87,145 | ₩86,636 | ₩86,931 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩87,145 | ₩87,145 | ₩86,676 | ₩87,036 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,703 | ₩86,837 | ₩86,327 | ₩86,795 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩87,118 | ₩87,118 | ₩86,569 | ₩86,622 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,421 | ₩86,756 | ₩86,046 | ₩86,692 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,421 | ₩86,783 | ₩85,898 | ₩86,111 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,475 | ₩86,515 | ₩85,871 | ₩86,007 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,984 | ₩87,091 | ₩86,475 | ₩86,539 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩87,386 | ₩87,386 | ₩87,073 | ₩87,132 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,684 | ₩86,971 | ₩85,684 | ₩86,658 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,844 | ₩86,595 | ₩85,844 | ₩86,059 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩86,287 | ₩86,448 | ₩85,214 | ₩85,429 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩86,019 | ₩86,381 | ₩85,898 | ₩86,223 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩87,105 | ₩87,105 | ₩86,381 | ₩86,421 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,976 | ₩87,976 | ₩87,338 | ₩87,338 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩87,145 | ₩87,494 | ₩87,145 | ₩87,360 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩87,112 | ₩87,266 | ₩86,689 | ₩86,776 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,998 | ₩87,313 | ₩86,830 | ₩86,830 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,453 | ₩87,695 | ₩87,272 | ₩87,695 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,681 | ₩88,365 | ₩87,346 | ₩87,521 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩87,065 | ₩87,695 | ₩86,515 | ₩87,346 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩87,319 | ₩87,546 | ₩86,750 | ₩87,546 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,607 | ₩88,607 | ₩87,346 | ₩87,773 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,888 | ₩89,237 | ₩88,553 | ₩88,808 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,955 | ₩88,955 | ₩87,856 | ₩88,656 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,854 | ₩89,988 | ₩89,545 | ₩89,804 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,425 | ₩89,831 | ₩89,411 | ₩89,831 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,813 | ₩89,974 | ₩89,398 | ₩89,674 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,706 | ₩90,135 | ₩89,387 | ₩89,926 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩90,122 | ₩90,122 | ₩89,586 | ₩89,586 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,666 | ₩89,780 | ₩89,457 | ₩89,457 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,539 | ₩89,840 | ₩89,170 | ₩89,505 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,451 | ₩89,626 | ₩89,250 | ₩89,398 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,492 | ₩89,679 | ₩89,250 | ₩89,317 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩89,166 | ₩89,559 | ₩88,928 | ₩89,559 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩89,143 | ₩89,907 | ₩89,093 | ₩89,478 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩90,001 | ₩90,269 | ₩89,170 | ₩89,170 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,653 | ₩90,048 | ₩89,653 | ₩89,840 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩89,063 | ₩89,545 | ₩89,063 | ₩89,264 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,741 | ₩89,143 | ₩88,714 | ₩88,969 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,473 | ₩88,928 | ₩88,376 | ₩88,754 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,419 | ₩88,419 | ₩87,507 | ₩87,628 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩88,084 | ₩88,486 | ₩88,084 | ₩88,285 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩87,118 | ₩88,178 | ₩87,118 | ₩87,681 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩86,354 | ₩87,145 | ₩86,354 | ₩86,984 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩86,139 | ₩86,595 | ₩86,040 | ₩86,542 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,716 | ₩87,453 | ₩86,437 | ₩86,488 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩86,274 | ₩86,434 | ₩86,059 | ₩86,139 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,925 | ₩86,220 | ₩85,918 | ₩86,193 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩86,019 | ₩86,019 | ₩85,844 | ₩85,844 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,777 | ₩85,791 | ₩85,429 | ₩85,721 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,616 | ₩86,153 | ₩85,576 | ₩85,638 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩85,281 | ₩85,737 | ₩85,281 | ₩85,677 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,906 | ₩84,906 | ₩84,530 | ₩84,622 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩85,389 | ₩85,751 | ₩85,053 | ₩85,197 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,919 | ₩85,402 | ₩84,919 | ₩85,198 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,785 | ₩85,120 | ₩84,758 | ₩85,002 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,477 | ₩84,530 | ₩84,168 | ₩84,412 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩84,034 | ₩84,222 | ₩83,692 | ₩84,222 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,458 | ₩84,115 | ₩83,458 | ₩83,968 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,734 | ₩83,484 | ₩82,734 | ₩83,482 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩83,136 | ₩83,136 | ₩82,679 | ₩82,679 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,497 | ₩83,590 | ₩83,364 | ₩83,510 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,734 | ₩83,149 | ₩82,732 | ₩82,968 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩82,224 | ₩82,653 | ₩81,916 | ₩82,358 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩82,184 | ₩82,211 | ₩81,916 | ₩81,926 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩82,347 | ₩82,424 | ₩82,211 | ₩82,211 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,660 | ₩82,760 | ₩82,546 | ₩82,569 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,506 | ₩82,695 | ₩82,506 | ₩82,695 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,868 | ₩82,868 | ₩82,586 | ₩82,666 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,385 | ₩82,385 | ₩82,174 | ₩82,270 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩82,290 | ₩82,304 | ₩82,130 | ₩82,224 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,875 | ₩82,117 | ₩81,772 | ₩81,772 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩82,050 | ₩82,224 | ₩81,808 | ₩81,843 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,781 | ₩81,996 | ₩81,741 | ₩81,764 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,768 | ₩82,036 | ₩81,621 | ₩81,721 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩82,190 | ₩82,385 | ₩81,607 | ₩82,302 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩82,130 | ₩82,170 | ₩81,773 | ₩81,898 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,621 | ₩82,083 | ₩81,621 | ₩81,865 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,588 | ₩81,697 | ₩80,588 | ₩81,512 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,964 | ₩81,098 | ₩80,638 | ₩80,638 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩81,138 | ₩81,178 | ₩80,797 | ₩80,797 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,607 | ₩81,701 | ₩81,189 | ₩81,189 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,889 | ₩81,889 | ₩81,004 | ₩81,138 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,856 | ₩81,478 | ₩80,856 | ₩81,334 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,548 | ₩80,789 | ₩80,226 | ₩80,659 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩80,280 | ₩81,187 | ₩80,280 | ₩80,506 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,496 | ₩80,856 | ₩80,496 | ₩80,856 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,508 | ₩81,044 | ₩80,508 | ₩80,828 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,589 | ₩80,217 | ₩79,515 | ₩80,217 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩79,354 | ₩79,489 | ₩79,100 | ₩79,282 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,537 | ₩79,636 | ₩78,537 | ₩79,263 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,395 | ₩79,729 | ₩78,503 | ₩78,503 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩79,149 | ₩79,247 | ₩79,046 | ₩79,176 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩79,127 | ₩79,562 | ₩79,059 | ₩79,393 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,784 | ₩79,977 | ₩79,140 | ₩79,298 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,690 | ₩80,079 | ₩79,674 | ₩79,809 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩80,132 | ₩80,615 | ₩79,950 | ₩79,950 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩80,025 | ₩80,441 | ₩80,025 | ₩80,311 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,671 | ₩79,963 | ₩79,671 | ₩79,943 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩79,266 | ₩79,274 | ₩79,266 | ₩79,274 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,402 | ₩78,948 | ₩78,402 | ₩78,948 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,845 | ₩78,845 | ₩78,604 | ₩78,610 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,684 | ₩78,858 | ₩78,429 | ₩78,728 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,604 | ₩78,604 | ₩78,121 | ₩78,209 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,711 | ₩78,939 | ₩78,711 | ₩78,817 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,676 | ₩79,676 | ₩79,057 | ₩79,368 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,542 | ₩79,958 | ₩79,542 | ₩79,717 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩80,146 | ₩80,347 | ₩79,684 | ₩79,684 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,655 | ₩80,724 | ₩80,341 | ₩80,341 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,749 | ₩80,766 | ₩80,508 | ₩80,766 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,548 | ₩80,669 | ₩80,508 | ₩80,555 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩80,101 | ₩80,481 | ₩80,101 | ₩80,288 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩80,199 | ₩80,266 | ₩79,904 | ₩80,052 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,414 | ₩80,454 | ₩80,246 | ₩80,344 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,435 | ₩80,260 | ₩79,435 | ₩80,260 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩79,341 | ₩79,596 | ₩79,153 | ₩79,546 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,784 | ₩79,784 | ₩79,033 | ₩79,240 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,556 | ₩79,730 | ₩79,234 | ₩79,478 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,671 | ₩79,670 | ₩78,671 | ₩79,368 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,904 | ₩79,114 | ₩78,764 | ₩79,081 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,467 | ₩79,467 | ₩78,288 | ₩78,288 | -1.48% | 6.3천 |
|---|