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 | ₩88,250 | ₩88,904 | ₩88,250 | ₩88,904 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,649 | ₩88,704 | ₩87,649 | ₩88,597 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,317 | ₩88,317 | ₩88,117 | ₩88,197 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,890 | ₩88,637 | ₩87,890 | ₩88,370 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,157 | ₩88,157 | ₩87,529 | ₩88,046 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,023 | ₩88,170 | ₩87,836 | ₩87,956 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,516 | ₩87,729 | ₩87,008 | ₩87,689 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,043 | ₩88,050 | ₩87,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,679 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,611 | ₩88,611 | ₩88,143 | ₩88,344 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,784 | ₩88,911 | ₩88,691 | ₩88,731 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,024 | ₩89,178 | ₩88,971 | ₩89,171 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,492 | ₩89,859 | ₩89,051 | ₩89,051 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,226 | ₩90,226 | ₩89,334 | ₩89,345 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,039 | ₩90,119 | ₩89,612 | ₩89,839 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩89,959 | ₩90,773 | ₩89,779 | ₩89,999 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩89,932 | ₩90,066 | ₩89,745 | ₩89,931 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩90,960 | ₩90,960 | ₩90,146 | ₩90,453 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,081 | ₩91,081 | ₩89,719 | ₩90,043 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩90,960 | ₩91,040 | ₩90,811 | ₩90,890 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,448 | ₩91,628 | ₩91,051 | ₩91,121 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,494 | ₩91,508 | ₩91,194 | ₩91,428 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,207 | ₩91,241 | ₩90,760 | ₩90,920 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,801 | ₩91,801 | ₩91,187 | ₩91,358 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩91,962 | ₩91,962 | ₩91,748 | ₩91,855 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,334 | ₩92,028 | ₩91,334 | ₩91,828 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,349 | ₩92,349 | ₩91,688 | ₩92,149 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,561 | ₩92,202 | ₩91,294 | ₩91,536 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,508 | ₩91,617 | ₩91,147 | ₩91,227 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,615 | ₩91,748 | ₩91,575 | ₩91,628 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,202 | ₩92,489 | ₩92,002 | ₩92,175 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,536 | ₩92,536 | ₩91,736 | ₩92,028 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,656 | ₩92,656 | ₩92,349 | ₩92,349 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,923 | ₩92,923 | ₩92,416 | ₩92,457 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,910 | ₩92,910 | ₩92,492 | ₩92,789 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,243 | ₩93,243 | ₩92,649 | ₩92,687 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩91,975 | ₩93,083 | ₩91,975 | ₩92,402 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,509 | ₩93,564 | ₩92,509 | ₩92,562 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,149 | ₩92,936 | ₩92,149 | ₩92,870 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,856 | ₩93,070 | ₩92,789 | ₩92,812 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,043 | ₩93,295 | ₩93,030 | ₩93,122 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,123 | ₩93,357 | ₩92,936 | ₩93,031 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,456 | ₩93,297 | ₩92,456 | ₩93,076 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,589 | ₩92,688 | ₩92,462 | ₩92,488 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,282 | ₩92,749 | ₩92,269 | ₩92,429 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩91,014 | ₩92,129 | ₩91,014 | ₩92,126 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,842 | ₩91,842 | ₩91,561 | ₩91,561 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,708 | ₩92,189 | ₩91,641 | ₩91,908 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,468 | ₩92,027 | ₩91,081 | ₩92,027 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,101 | ₩91,361 | ₩90,934 | ₩91,301 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,546 | ₩90,894 | ₩90,093 | ₩90,827 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,506 | ₩90,947 | ₩90,346 | ₩90,799 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,299 | ₩91,504 | ₩90,684 | ₩90,684 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,600 | ₩91,868 | ₩90,600 | ₩91,372 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,398 | ₩91,149 | ₩89,398 | ₩90,888 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,625 | ₩90,894 | ₩89,625 | ₩90,596 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,032 | ₩90,600 | ₩89,719 | ₩89,866 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩89,986 | ₩90,386 | ₩89,639 | ₩90,151 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩89,972 | ₩89,986 | ₩89,398 | ₩89,552 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,625 | ₩89,879 | ₩89,398 | ₩89,498 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,560 | ₩90,854 | ₩89,785 | ₩89,892 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,452 | ₩90,480 | ₩89,452 | ₩90,346 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,752 | ₩90,213 | ₩89,729 | ₩89,729 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,840 | ₩90,840 | ₩89,745 | ₩89,745 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,336 | ₩90,425 | ₩90,146 | ₩90,219 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,600 | ₩90,600 | ₩90,079 | ₩90,206 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,772 | ₩90,159 | ₩89,772 | ₩89,946 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,138 | ₩90,206 | ₩89,866 | ₩89,927 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,373 | ₩91,161 | ₩90,373 | ₩90,831 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,733 | ₩90,733 | ₩90,086 | ₩90,421 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,146 | ₩90,365 | ₩89,812 | ₩90,365 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,424 | ₩89,732 | ₩88,424 | ₩89,425 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,864 | ₩89,238 | ₩88,744 | ₩88,950 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,398 | ₩89,412 | ₩88,984 | ₩89,358 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,731 | ₩89,639 | ₩88,731 | ₩89,263 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,147 | ₩89,839 | ₩89,147 | ₩89,291 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,398 | ₩89,398 | ₩88,944 | ₩89,118 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,731 | ₩89,358 | ₩88,731 | ₩89,255 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,312 | ₩89,385 | ₩88,891 | ₩89,063 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,320 | ₩90,320 | ₩89,452 | ₩89,633 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,453 | ₩90,878 | ₩89,752 | ₩89,819 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,920 | ₩91,201 | ₩90,855 | ₩90,855 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,348 | ₩91,348 | ₩90,787 | ₩90,867 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,273 | ₩90,846 | ₩90,273 | ₩90,640 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,665 | ₩90,607 | ₩89,445 | ₩90,263 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,465 | ₩90,028 | ₩89,011 | ₩89,131 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩89,999 | ₩90,026 | ₩88,998 | ₩89,545 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,697 | ₩90,026 | ₩89,225 | ₩89,225 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,266 | ₩90,266 | ₩89,372 | ₩89,611 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,813 | ₩90,813 | ₩90,199 | ₩90,466 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩90,934 | ₩90,934 | ₩90,079 | ₩90,079 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩90,934 | ₩90,934 | ₩90,286 | ₩90,773 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,545 | ₩90,213 | ₩89,545 | ₩90,186 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,863 | ₩90,426 | ₩89,822 | ₩90,175 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩89,972 | ₩90,106 | ₩89,931 | ₩89,950 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,052 | ₩90,052 | ₩89,875 | ₩89,886 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,780 | ₩90,780 | ₩89,832 | ₩89,955 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,265 | ₩90,573 | ₩89,265 | ₩90,119 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,211 | ₩89,585 | ₩89,058 | ₩89,436 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,898 | ₩89,271 | ₩88,771 | ₩89,085 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩87,970 | ₩89,145 | ₩87,970 | ₩88,911 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,717 | ₩89,024 | ₩88,671 | ₩88,951 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩88,944 | ₩88,944 | ₩88,693 | ₩88,891 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,585 | ₩89,585 | ₩89,071 | ₩89,225 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,345 | ₩89,345 | ₩88,844 | ₩89,185 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,866 | ₩89,866 | ₩88,691 | ₩89,214 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,158 | ₩89,277 | ₩89,065 | ₩89,141 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,158 | ₩89,158 | ₩88,504 | ₩88,824 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,211 | ₩89,211 | ₩88,517 | ₩88,581 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,038 | ₩89,185 | ₩88,517 | ₩89,046 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,824 | ₩89,318 | ₩88,263 | ₩89,318 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩88,998 | ₩88,998 | ₩88,143 | ₩88,344 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩88,971 | ₩89,492 | ₩88,891 | ₩88,918 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,517 | ₩89,238 | ₩88,488 | ₩89,230 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,504 | ₩88,624 | ₩88,237 | ₩88,624 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,317 | ₩88,838 | ₩88,317 | ₩88,677 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,422 | ₩89,051 | ₩87,422 | ₩88,627 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,585 | ₩89,585 | ₩88,517 | ₩88,612 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,657 | ₩89,178 | ₩88,657 | ₩88,998 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,918 | ₩88,918 | ₩88,364 | ₩88,386 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,651 | ₩88,784 | ₩88,130 | ₩88,330 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩88,971 | ₩88,971 | ₩88,717 | ₩88,744 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,824 | ₩88,904 | ₩88,357 | ₩88,729 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,023 | ₩88,468 | ₩88,023 | ₩88,468 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,477 | ₩88,477 | ₩87,262 | ₩87,743 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,703 | ₩88,063 | ₩87,703 | ₩88,008 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,449 | ₩87,983 | ₩87,390 | ₩87,983 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,544 | ₩88,544 | ₩87,356 | ₩87,356 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,529 | ₩87,956 | ₩87,529 | ₩87,850 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩87,970 | ₩87,970 | ₩86,956 | ₩87,543 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,381 | ₩86,768 | ₩86,261 | ₩86,555 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,768 | ₩86,768 | ₩86,301 | ₩86,660 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,328 | ₩86,461 | ₩85,954 | ₩86,420 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,741 | ₩86,741 | ₩86,194 | ₩86,247 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,047 | ₩86,381 | ₩85,673 | ₩86,317 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,047 | ₩86,408 | ₩85,527 | ₩85,739 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,101 | ₩86,141 | ₩85,500 | ₩85,635 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,608 | ₩86,715 | ₩86,101 | ₩86,165 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩87,008 | ₩87,008 | ₩86,696 | ₩86,755 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,313 | ₩86,595 | ₩85,313 | ₩86,284 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,473 | ₩86,221 | ₩85,473 | ₩85,687 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,914 | ₩86,074 | ₩84,846 | ₩85,059 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,647 | ₩86,007 | ₩85,527 | ₩85,850 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,728 | ₩86,728 | ₩86,007 | ₩86,047 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,596 | ₩87,596 | ₩86,960 | ₩86,960 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,768 | ₩87,115 | ₩86,768 | ₩86,982 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,735 | ₩86,888 | ₩86,314 | ₩86,401 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,621 | ₩86,935 | ₩86,454 | ₩86,454 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,075 | ₩87,316 | ₩86,895 | ₩87,316 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,302 | ₩87,983 | ₩86,968 | ₩87,142 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,688 | ₩87,316 | ₩86,141 | ₩86,968 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩86,942 | ₩87,167 | ₩86,374 | ₩87,167 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,223 | ₩88,223 | ₩86,968 | ₩87,393 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,504 | ₩88,851 | ₩88,170 | ₩88,424 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,571 | ₩88,571 | ₩87,476 | ₩88,273 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,465 | ₩89,599 | ₩89,158 | ₩89,416 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,038 | ₩89,442 | ₩89,024 | ₩89,442 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,425 | ₩89,585 | ₩89,011 | ₩89,286 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,318 | ₩89,745 | ₩89,000 | ₩89,537 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,732 | ₩89,732 | ₩89,198 | ₩89,198 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,278 | ₩89,392 | ₩89,070 | ₩89,070 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,151 | ₩89,452 | ₩88,784 | ₩89,118 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,065 | ₩89,238 | ₩88,864 | ₩89,011 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,105 | ₩89,291 | ₩88,864 | ₩88,931 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,780 | ₩89,171 | ₩88,544 | ₩89,171 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,757 | ₩89,518 | ₩88,708 | ₩89,091 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,612 | ₩89,879 | ₩88,784 | ₩88,784 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,265 | ₩89,659 | ₩89,265 | ₩89,452 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,677 | ₩89,158 | ₩88,677 | ₩88,878 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,357 | ₩88,757 | ₩88,330 | ₩88,584 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,090 | ₩88,544 | ₩87,994 | ₩88,370 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,036 | ₩88,036 | ₩87,129 | ₩87,249 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,703 | ₩88,103 | ₩87,703 | ₩87,903 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,741 | ₩87,796 | ₩86,741 | ₩87,302 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩85,980 | ₩86,768 | ₩85,980 | ₩86,608 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,767 | ₩86,221 | ₩85,668 | ₩86,167 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,341 | ₩87,075 | ₩86,063 | ₩86,114 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,900 | ₩86,061 | ₩85,687 | ₩85,767 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,553 | ₩85,847 | ₩85,547 | ₩85,820 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,647 | ₩85,647 | ₩85,473 | ₩85,473 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,406 | ₩85,420 | ₩85,059 | ₩85,350 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,246 | ₩85,780 | ₩85,206 | ₩85,267 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,912 | ₩85,366 | ₩84,912 | ₩85,306 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,539 | ₩84,539 | ₩84,165 | ₩84,255 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩85,019 | ₩85,380 | ₩84,685 | ₩84,828 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,552 | ₩85,033 | ₩84,552 | ₩84,830 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,418 | ₩84,752 | ₩84,392 | ₩84,635 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,111 | ₩84,165 | ₩83,804 | ₩84,047 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,671 | ₩83,858 | ₩83,330 | ₩83,858 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,097 | ₩83,751 | ₩83,097 | ₩83,605 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,376 | ₩83,123 | ₩82,376 | ₩83,121 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,776 | ₩82,776 | ₩82,321 | ₩82,321 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,135 | ₩83,229 | ₩83,003 | ₩83,149 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,376 | ₩82,790 | ₩82,374 | ₩82,609 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,868 | ₩82,296 | ₩81,561 | ₩82,002 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,828 | ₩81,855 | ₩81,561 | ₩81,572 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩81,991 | ₩82,067 | ₩81,855 | ₩81,855 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,302 | ₩82,402 | ₩82,189 | ₩82,211 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,149 | ₩82,337 | ₩82,149 | ₩82,337 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,509 | ₩82,509 | ₩82,229 | ₩82,309 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,029 | ₩82,029 | ₩81,819 | ₩81,914 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,934 | ₩81,948 | ₩81,775 | ₩81,868 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,521 | ₩81,762 | ₩81,418 | ₩81,418 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,695 | ₩81,868 | ₩81,454 | ₩81,489 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,428 | ₩81,641 | ₩81,388 | ₩81,410 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,414 | ₩81,681 | ₩81,268 | ₩81,368 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,835 | ₩82,029 | ₩81,254 | ₩81,946 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,775 | ₩81,815 | ₩81,420 | ₩81,544 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,268 | ₩81,728 | ₩81,268 | ₩81,511 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,240 | ₩81,344 | ₩80,240 | ₩81,159 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,613 | ₩80,747 | ₩80,289 | ₩80,289 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,787 | ₩80,827 | ₩80,448 | ₩80,448 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,254 | ₩81,348 | ₩80,838 | ₩80,838 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,535 | ₩81,535 | ₩80,653 | ₩80,787 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,507 | ₩81,126 | ₩80,507 | ₩80,982 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,199 | ₩80,440 | ₩79,879 | ₩80,310 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,932 | ₩80,836 | ₩79,932 | ₩80,158 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,147 | ₩80,507 | ₩80,147 | ₩80,507 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,159 | ₩80,693 | ₩80,159 | ₩80,478 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,245 | ₩79,870 | ₩79,171 | ₩79,870 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩79,011 | ₩79,145 | ₩78,758 | ₩78,939 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,197 | ₩79,292 | ₩78,197 | ₩78,920 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,051 | ₩79,384 | ₩78,163 | ₩78,163 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,807 | ₩78,904 | ₩78,704 | ₩78,834 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,784 | ₩79,218 | ₩78,717 | ₩79,050 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,438 | ₩79,631 | ₩78,798 | ₩78,955 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,345 | ₩79,732 | ₩79,329 | ₩79,464 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,786 | ₩80,266 | ₩79,604 | ₩79,604 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,679 | ₩80,093 | ₩79,679 | ₩79,963 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,326 | ₩79,617 | ₩79,326 | ₩79,597 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,923 | ₩78,931 | ₩78,923 | ₩78,931 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,063 | ₩78,607 | ₩78,063 | ₩78,607 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,504 | ₩78,504 | ₩78,264 | ₩78,270 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,344 | ₩78,517 | ₩78,090 | ₩78,388 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,264 | ₩78,264 | ₩77,783 | ₩77,871 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,370 | ₩78,597 | ₩78,370 | ₩78,476 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,332 | ₩79,332 | ₩78,715 | ₩79,025 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,198 | ₩79,612 | ₩79,198 | ₩79,372 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,799 | ₩79,999 | ₩79,340 | ₩79,340 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,306 | ₩80,374 | ₩79,994 | ₩79,994 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,400 | ₩80,417 | ₩80,159 | ₩80,417 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,199 | ₩80,320 | ₩80,159 | ₩80,206 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,755 | ₩80,133 | ₩79,755 | ₩79,940 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,852 | ₩79,919 | ₩79,559 | ₩79,705 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,066 | ₩80,106 | ₩79,899 | ₩79,997 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,091 | ₩79,912 | ₩79,091 | ₩79,912 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩78,998 | ₩79,252 | ₩78,811 | ₩79,202 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,438 | ₩79,438 | ₩78,691 | ₩78,898 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,211 | ₩79,385 | ₩78,891 | ₩79,134 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,330 | ₩79,325 | ₩78,330 | ₩79,025 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,563 | ₩78,772 | ₩78,424 | ₩78,739 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,123 | ₩79,123 | ₩77,950 | ₩77,950 | -1.48% | 6.3천 |
|---|