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 | ₩88,269 | ₩88,923 | ₩88,269 | ₩88,923 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,668 | ₩88,723 | ₩87,668 | ₩88,616 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,335 | ₩88,335 | ₩88,135 | ₩88,215 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,908 | ₩88,656 | ₩87,908 | ₩88,389 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,175 | ₩88,175 | ₩87,548 | ₩88,064 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,042 | ₩88,188 | ₩87,855 | ₩87,975 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,534 | ₩87,748 | ₩87,027 | ₩87,708 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,062 | ₩88,068 | ₩87,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,697 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,629 | ₩88,629 | ₩88,162 | ₩88,362 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,803 | ₩88,930 | ₩88,709 | ₩88,749 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,043 | ₩89,197 | ₩88,990 | ₩89,190 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,511 | ₩89,878 | ₩89,070 | ₩89,070 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,245 | ₩90,245 | ₩89,353 | ₩89,364 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,058 | ₩90,138 | ₩89,631 | ₩89,858 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩89,978 | ₩90,792 | ₩89,798 | ₩90,018 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩89,951 | ₩90,085 | ₩89,764 | ₩89,950 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩90,979 | ₩90,979 | ₩90,165 | ₩90,472 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,100 | ₩91,100 | ₩89,738 | ₩90,062 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩90,979 | ₩91,060 | ₩90,830 | ₩90,909 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,467 | ₩91,647 | ₩91,070 | ₩91,140 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,514 | ₩91,527 | ₩91,213 | ₩91,447 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,226 | ₩91,260 | ₩90,779 | ₩90,939 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,821 | ₩91,821 | ₩91,206 | ₩91,377 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩91,981 | ₩91,981 | ₩91,767 | ₩91,874 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,353 | ₩92,048 | ₩91,353 | ₩91,847 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,368 | ₩92,368 | ₩91,707 | ₩92,168 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,580 | ₩92,221 | ₩91,313 | ₩91,555 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,527 | ₩91,636 | ₩91,166 | ₩91,247 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,634 | ₩91,767 | ₩91,594 | ₩91,647 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,221 | ₩92,508 | ₩92,021 | ₩92,195 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,555 | ₩92,555 | ₩91,755 | ₩92,048 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,675 | ₩92,675 | ₩92,368 | ₩92,368 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,942 | ₩92,942 | ₩92,435 | ₩92,476 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,929 | ₩92,929 | ₩92,511 | ₩92,809 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,263 | ₩93,263 | ₩92,669 | ₩92,706 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩91,994 | ₩93,103 | ₩91,994 | ₩92,422 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,528 | ₩93,583 | ₩92,528 | ₩92,582 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,168 | ₩92,956 | ₩92,168 | ₩92,889 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,876 | ₩93,089 | ₩92,809 | ₩92,832 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,063 | ₩93,315 | ₩93,049 | ₩93,141 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,143 | ₩93,376 | ₩92,956 | ₩93,051 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,475 | ₩93,316 | ₩92,475 | ₩93,096 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,609 | ₩92,707 | ₩92,482 | ₩92,507 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,301 | ₩92,769 | ₩92,288 | ₩92,448 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩91,033 | ₩92,148 | ₩91,033 | ₩92,145 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,861 | ₩91,861 | ₩91,580 | ₩91,580 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,727 | ₩92,208 | ₩91,660 | ₩91,928 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,487 | ₩92,046 | ₩91,100 | ₩92,046 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,120 | ₩91,380 | ₩90,953 | ₩91,320 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,565 | ₩90,913 | ₩90,111 | ₩90,846 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,525 | ₩90,966 | ₩90,365 | ₩90,818 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,319 | ₩91,523 | ₩90,703 | ₩90,703 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,619 | ₩91,887 | ₩90,619 | ₩91,391 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,417 | ₩91,168 | ₩89,417 | ₩90,907 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,644 | ₩90,913 | ₩89,644 | ₩90,615 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,051 | ₩90,619 | ₩89,738 | ₩89,884 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩90,005 | ₩90,405 | ₩89,657 | ₩90,170 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩89,991 | ₩90,005 | ₩89,417 | ₩89,571 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,644 | ₩89,898 | ₩89,417 | ₩89,517 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,579 | ₩90,873 | ₩89,804 | ₩89,911 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,470 | ₩90,499 | ₩89,470 | ₩90,365 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,771 | ₩90,232 | ₩89,748 | ₩89,748 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,859 | ₩90,859 | ₩89,764 | ₩89,764 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,354 | ₩90,444 | ₩90,165 | ₩90,238 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,619 | ₩90,619 | ₩90,098 | ₩90,225 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,791 | ₩90,178 | ₩89,791 | ₩89,965 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,157 | ₩90,225 | ₩89,884 | ₩89,946 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,392 | ₩91,180 | ₩90,392 | ₩90,850 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,752 | ₩90,752 | ₩90,105 | ₩90,440 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,165 | ₩90,384 | ₩89,831 | ₩90,384 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,442 | ₩89,751 | ₩88,442 | ₩89,444 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,883 | ₩89,257 | ₩88,763 | ₩88,968 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,417 | ₩89,430 | ₩89,003 | ₩89,377 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,749 | ₩89,657 | ₩88,749 | ₩89,282 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,166 | ₩89,858 | ₩89,166 | ₩89,310 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,417 | ₩89,417 | ₩88,963 | ₩89,137 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,749 | ₩89,377 | ₩88,749 | ₩89,274 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,330 | ₩89,404 | ₩88,910 | ₩89,082 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,338 | ₩90,338 | ₩89,470 | ₩89,652 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,472 | ₩90,897 | ₩89,771 | ₩89,838 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,939 | ₩91,220 | ₩90,874 | ₩90,874 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,367 | ₩91,367 | ₩90,806 | ₩90,886 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,292 | ₩90,865 | ₩90,292 | ₩90,659 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,684 | ₩90,626 | ₩89,464 | ₩90,282 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,484 | ₩90,047 | ₩89,030 | ₩89,150 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩90,018 | ₩90,045 | ₩89,016 | ₩89,564 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,716 | ₩90,045 | ₩89,243 | ₩89,243 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,285 | ₩90,285 | ₩89,390 | ₩89,629 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,833 | ₩90,833 | ₩90,218 | ₩90,485 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩90,953 | ₩90,953 | ₩90,098 | ₩90,098 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩90,953 | ₩90,953 | ₩90,305 | ₩90,792 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,564 | ₩90,232 | ₩89,564 | ₩90,205 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,882 | ₩90,445 | ₩89,840 | ₩90,194 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩89,991 | ₩90,125 | ₩89,950 | ₩89,969 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,071 | ₩90,071 | ₩89,894 | ₩89,904 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,799 | ₩90,799 | ₩89,851 | ₩89,974 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,284 | ₩90,592 | ₩89,284 | ₩90,138 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,230 | ₩89,604 | ₩89,077 | ₩89,454 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,916 | ₩89,290 | ₩88,789 | ₩89,103 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩87,988 | ₩89,163 | ₩87,988 | ₩88,930 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,736 | ₩89,043 | ₩88,689 | ₩88,970 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩88,963 | ₩88,963 | ₩88,712 | ₩88,910 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,604 | ₩89,604 | ₩89,090 | ₩89,243 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,364 | ₩89,364 | ₩88,863 | ₩89,203 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,884 | ₩89,884 | ₩88,709 | ₩89,233 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,177 | ₩89,296 | ₩89,083 | ₩89,159 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,177 | ₩89,177 | ₩88,522 | ₩88,843 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,230 | ₩89,230 | ₩88,536 | ₩88,600 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,056 | ₩89,203 | ₩88,536 | ₩89,065 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,843 | ₩89,337 | ₩88,282 | ₩89,337 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩89,016 | ₩89,016 | ₩88,162 | ₩88,362 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩88,990 | ₩89,511 | ₩88,910 | ₩88,936 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,536 | ₩89,257 | ₩88,506 | ₩89,249 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,522 | ₩88,643 | ₩88,255 | ₩88,643 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,335 | ₩88,856 | ₩88,335 | ₩88,696 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,441 | ₩89,070 | ₩87,441 | ₩88,645 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,604 | ₩89,604 | ₩88,536 | ₩88,631 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,676 | ₩89,197 | ₩88,676 | ₩89,016 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,936 | ₩88,936 | ₩88,382 | ₩88,405 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,669 | ₩88,803 | ₩88,148 | ₩88,349 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩88,990 | ₩88,990 | ₩88,736 | ₩88,763 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,843 | ₩88,923 | ₩88,375 | ₩88,748 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,042 | ₩88,486 | ₩88,042 | ₩88,486 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,496 | ₩88,496 | ₩87,280 | ₩87,761 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,721 | ₩88,082 | ₩87,721 | ₩88,027 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,467 | ₩88,002 | ₩87,409 | ₩88,002 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,562 | ₩88,562 | ₩87,374 | ₩87,374 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,548 | ₩87,975 | ₩87,548 | ₩87,868 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩87,988 | ₩87,988 | ₩86,975 | ₩87,561 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,399 | ₩86,786 | ₩86,279 | ₩86,573 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,786 | ₩86,786 | ₩86,319 | ₩86,678 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,346 | ₩86,479 | ₩85,972 | ₩86,438 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,760 | ₩86,760 | ₩86,212 | ₩86,266 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,065 | ₩86,399 | ₩85,691 | ₩86,335 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,065 | ₩86,426 | ₩85,544 | ₩85,757 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,119 | ₩86,159 | ₩85,518 | ₩85,653 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,626 | ₩86,733 | ₩86,119 | ₩86,183 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩87,027 | ₩87,027 | ₩86,714 | ₩86,773 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,331 | ₩86,613 | ₩85,331 | ₩86,302 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,491 | ₩86,239 | ₩85,491 | ₩85,705 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,932 | ₩86,092 | ₩84,863 | ₩85,077 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,665 | ₩86,025 | ₩85,544 | ₩85,868 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,746 | ₩86,746 | ₩86,025 | ₩86,065 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,614 | ₩87,614 | ₩86,979 | ₩86,979 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,786 | ₩87,134 | ₩86,786 | ₩87,000 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,753 | ₩86,907 | ₩86,332 | ₩86,419 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,639 | ₩86,953 | ₩86,473 | ₩86,473 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,093 | ₩87,334 | ₩86,913 | ₩87,334 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,320 | ₩88,002 | ₩86,987 | ₩87,160 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,706 | ₩87,334 | ₩86,159 | ₩86,987 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩86,960 | ₩87,186 | ₩86,392 | ₩87,186 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,242 | ₩88,242 | ₩86,987 | ₩87,411 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,522 | ₩88,870 | ₩88,188 | ₩88,442 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,589 | ₩88,589 | ₩87,494 | ₩88,291 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,484 | ₩89,617 | ₩89,177 | ₩89,434 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,056 | ₩89,461 | ₩89,043 | ₩89,461 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,444 | ₩89,604 | ₩89,030 | ₩89,305 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,337 | ₩89,764 | ₩89,019 | ₩89,556 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,751 | ₩89,751 | ₩89,217 | ₩89,217 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,297 | ₩89,410 | ₩89,089 | ₩89,089 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,170 | ₩89,470 | ₩88,803 | ₩89,137 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,083 | ₩89,257 | ₩88,883 | ₩89,030 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,123 | ₩89,310 | ₩88,883 | ₩88,950 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,799 | ₩89,190 | ₩88,562 | ₩89,190 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,776 | ₩89,537 | ₩88,727 | ₩89,110 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,631 | ₩89,898 | ₩88,803 | ₩88,803 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,284 | ₩89,677 | ₩89,284 | ₩89,470 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,696 | ₩89,177 | ₩88,696 | ₩88,896 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,375 | ₩88,776 | ₩88,349 | ₩88,602 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,108 | ₩88,562 | ₩88,012 | ₩88,389 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,055 | ₩88,055 | ₩87,147 | ₩87,267 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,721 | ₩88,122 | ₩87,721 | ₩87,921 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,760 | ₩87,815 | ₩86,760 | ₩87,320 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩85,998 | ₩86,786 | ₩85,998 | ₩86,626 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,785 | ₩86,239 | ₩85,686 | ₩86,185 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,359 | ₩87,093 | ₩86,081 | ₩86,132 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,918 | ₩86,079 | ₩85,705 | ₩85,785 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,571 | ₩85,865 | ₩85,564 | ₩85,838 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,665 | ₩85,665 | ₩85,491 | ₩85,491 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,424 | ₩85,438 | ₩85,077 | ₩85,368 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,264 | ₩85,798 | ₩85,224 | ₩85,285 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,930 | ₩85,384 | ₩84,930 | ₩85,324 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,556 | ₩84,556 | ₩84,182 | ₩84,273 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩85,037 | ₩85,398 | ₩84,703 | ₩84,846 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,570 | ₩85,050 | ₩84,570 | ₩84,847 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,436 | ₩84,770 | ₩84,409 | ₩84,652 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,129 | ₩84,182 | ₩83,822 | ₩84,065 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,688 | ₩83,875 | ₩83,348 | ₩83,875 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,114 | ₩83,768 | ₩83,114 | ₩83,623 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,393 | ₩83,141 | ₩82,393 | ₩83,138 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,794 | ₩82,794 | ₩82,338 | ₩82,338 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,153 | ₩83,246 | ₩83,021 | ₩83,166 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,393 | ₩82,807 | ₩82,392 | ₩82,627 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,886 | ₩82,313 | ₩81,578 | ₩82,019 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,845 | ₩81,872 | ₩81,578 | ₩81,589 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩82,008 | ₩82,084 | ₩81,872 | ₩81,872 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,320 | ₩82,420 | ₩82,206 | ₩82,229 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,166 | ₩82,354 | ₩82,166 | ₩82,354 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,526 | ₩82,526 | ₩82,246 | ₩82,326 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,046 | ₩82,046 | ₩81,836 | ₩81,931 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,951 | ₩81,966 | ₩81,792 | ₩81,886 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,538 | ₩81,779 | ₩81,435 | ₩81,435 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,712 | ₩81,886 | ₩81,472 | ₩81,506 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,445 | ₩81,658 | ₩81,405 | ₩81,427 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,431 | ₩81,699 | ₩81,285 | ₩81,385 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,852 | ₩82,046 | ₩81,271 | ₩81,963 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,792 | ₩81,832 | ₩81,437 | ₩81,561 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,285 | ₩81,745 | ₩81,285 | ₩81,528 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,256 | ₩81,361 | ₩80,256 | ₩81,176 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,630 | ₩80,764 | ₩80,306 | ₩80,306 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,804 | ₩80,844 | ₩80,465 | ₩80,465 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,271 | ₩81,365 | ₩80,855 | ₩80,855 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,552 | ₩81,552 | ₩80,670 | ₩80,804 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,523 | ₩81,143 | ₩80,523 | ₩80,999 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,216 | ₩80,457 | ₩79,896 | ₩80,327 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,949 | ₩80,853 | ₩79,949 | ₩80,175 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,164 | ₩80,523 | ₩80,164 | ₩80,523 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,176 | ₩80,710 | ₩80,176 | ₩80,495 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,261 | ₩79,886 | ₩79,188 | ₩79,886 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩79,028 | ₩79,161 | ₩78,774 | ₩78,956 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,213 | ₩79,308 | ₩78,213 | ₩78,937 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,068 | ₩79,400 | ₩78,180 | ₩78,180 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,823 | ₩78,921 | ₩78,721 | ₩78,850 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,801 | ₩79,235 | ₩78,734 | ₩79,067 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,455 | ₩79,647 | ₩78,814 | ₩78,972 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,362 | ₩79,749 | ₩79,346 | ₩79,480 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,802 | ₩80,283 | ₩79,621 | ₩79,621 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,695 | ₩80,109 | ₩79,695 | ₩79,980 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,343 | ₩79,634 | ₩79,343 | ₩79,614 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,940 | ₩78,948 | ₩78,940 | ₩78,948 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,080 | ₩78,623 | ₩78,080 | ₩78,623 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,520 | ₩78,520 | ₩78,280 | ₩78,287 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,360 | ₩78,534 | ₩78,106 | ₩78,404 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,280 | ₩78,280 | ₩77,799 | ₩77,887 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,387 | ₩78,614 | ₩78,387 | ₩78,492 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,348 | ₩79,348 | ₩78,731 | ₩79,041 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,215 | ₩79,629 | ₩79,215 | ₩79,388 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,816 | ₩80,016 | ₩79,356 | ₩79,356 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,323 | ₩80,391 | ₩80,011 | ₩80,011 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,417 | ₩80,434 | ₩80,176 | ₩80,434 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,216 | ₩80,336 | ₩80,176 | ₩80,223 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,772 | ₩80,150 | ₩79,772 | ₩79,957 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,869 | ₩79,936 | ₩79,575 | ₩79,722 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,083 | ₩80,123 | ₩79,916 | ₩80,013 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,108 | ₩79,929 | ₩79,108 | ₩79,929 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩79,014 | ₩79,268 | ₩78,827 | ₩79,219 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,455 | ₩79,455 | ₩78,707 | ₩78,914 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,228 | ₩79,402 | ₩78,908 | ₩79,151 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,347 | ₩79,342 | ₩78,347 | ₩79,041 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,579 | ₩78,789 | ₩78,440 | ₩78,755 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,140 | ₩79,140 | ₩77,966 | ₩77,966 | -1.48% | 6.3천 |
|---|