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 | ₩88,213 | ₩88,867 | ₩88,213 | ₩88,867 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,613 | ₩88,667 | ₩87,613 | ₩88,560 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,280 | ₩88,280 | ₩88,080 | ₩88,160 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,853 | ₩88,600 | ₩87,853 | ₩88,333 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,120 | ₩88,120 | ₩87,492 | ₩88,009 | -0.13% | 1.8만 |
| 2026.10.02 | ₩87,986 | ₩88,133 | ₩87,799 | ₩87,919 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,479 | ₩87,693 | ₩86,972 | ₩87,653 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,006 | ₩88,013 | ₩87,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,642 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,573 | ₩88,573 | ₩88,106 | ₩88,307 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,747 | ₩88,874 | ₩88,653 | ₩88,694 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩88,987 | ₩89,141 | ₩88,934 | ₩89,134 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,454 | ₩89,821 | ₩89,014 | ₩89,014 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,188 | ₩90,188 | ₩89,297 | ₩89,307 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,001 | ₩90,081 | ₩89,574 | ₩89,801 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩89,921 | ₩90,735 | ₩89,741 | ₩89,961 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩89,895 | ₩90,028 | ₩89,708 | ₩89,893 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩90,922 | ₩90,922 | ₩90,108 | ₩90,415 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,042 | ₩91,042 | ₩89,681 | ₩90,005 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩90,922 | ₩91,002 | ₩90,773 | ₩90,851 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,409 | ₩91,589 | ₩91,013 | ₩91,082 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,456 | ₩91,469 | ₩91,156 | ₩91,389 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,169 | ₩91,202 | ₩90,722 | ₩90,882 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,763 | ₩91,763 | ₩91,149 | ₩91,320 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩91,923 | ₩91,923 | ₩91,710 | ₩91,816 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,296 | ₩91,990 | ₩91,296 | ₩91,790 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,310 | ₩92,310 | ₩91,650 | ₩92,110 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,523 | ₩92,163 | ₩91,256 | ₩91,497 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,469 | ₩91,579 | ₩91,109 | ₩91,189 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,576 | ₩91,710 | ₩91,536 | ₩91,589 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,163 | ₩92,450 | ₩91,963 | ₩92,137 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,497 | ₩92,497 | ₩91,698 | ₩91,990 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,617 | ₩92,617 | ₩92,310 | ₩92,310 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,884 | ₩92,884 | ₩92,377 | ₩92,418 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,871 | ₩92,871 | ₩92,453 | ₩92,751 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,204 | ₩93,204 | ₩92,610 | ₩92,648 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩91,936 | ₩93,044 | ₩91,936 | ₩92,364 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,470 | ₩93,525 | ₩92,470 | ₩92,524 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,110 | ₩92,897 | ₩92,110 | ₩92,831 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,817 | ₩93,031 | ₩92,751 | ₩92,773 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,004 | ₩93,256 | ₩92,991 | ₩93,083 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,084 | ₩93,318 | ₩92,897 | ₩92,992 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,417 | ₩93,258 | ₩92,417 | ₩93,037 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,550 | ₩92,649 | ₩92,424 | ₩92,449 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,243 | ₩92,710 | ₩92,230 | ₩92,390 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩90,976 | ₩92,090 | ₩90,976 | ₩92,087 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,803 | ₩91,803 | ₩91,523 | ₩91,523 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,670 | ₩92,150 | ₩91,603 | ₩91,870 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,429 | ₩91,989 | ₩91,042 | ₩91,989 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,062 | ₩91,323 | ₩90,896 | ₩91,263 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,509 | ₩90,855 | ₩90,055 | ₩90,789 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,468 | ₩90,909 | ₩90,308 | ₩90,761 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,261 | ₩91,465 | ₩90,646 | ₩90,646 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,562 | ₩91,830 | ₩90,562 | ₩91,333 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,361 | ₩91,110 | ₩89,361 | ₩90,850 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,588 | ₩90,855 | ₩89,588 | ₩90,558 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩89,995 | ₩90,562 | ₩89,681 | ₩89,828 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩89,948 | ₩90,348 | ₩89,601 | ₩90,113 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩89,935 | ₩89,948 | ₩89,361 | ₩89,514 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,588 | ₩89,841 | ₩89,361 | ₩89,461 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,522 | ₩90,815 | ₩89,748 | ₩89,855 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,414 | ₩90,442 | ₩89,414 | ₩90,308 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,714 | ₩90,175 | ₩89,692 | ₩89,692 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,802 | ₩90,802 | ₩89,708 | ₩89,708 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,298 | ₩90,387 | ₩90,108 | ₩90,182 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,562 | ₩90,562 | ₩90,041 | ₩90,168 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,734 | ₩90,121 | ₩89,734 | ₩89,908 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,100 | ₩90,168 | ₩89,828 | ₩89,889 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,335 | ₩91,122 | ₩90,335 | ₩90,793 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,695 | ₩90,695 | ₩90,048 | ₩90,383 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,108 | ₩90,327 | ₩89,775 | ₩90,327 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,387 | ₩89,694 | ₩88,387 | ₩89,387 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,827 | ₩89,201 | ₩88,707 | ₩88,912 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,361 | ₩89,374 | ₩88,947 | ₩89,321 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,694 | ₩89,601 | ₩88,694 | ₩89,226 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,110 | ₩89,801 | ₩89,110 | ₩89,254 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,361 | ₩89,361 | ₩88,907 | ₩89,081 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,694 | ₩89,321 | ₩88,694 | ₩89,218 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,274 | ₩89,347 | ₩88,854 | ₩89,026 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,282 | ₩90,282 | ₩89,414 | ₩89,596 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,415 | ₩90,839 | ₩89,714 | ₩89,781 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,882 | ₩91,162 | ₩90,817 | ₩90,817 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,309 | ₩91,309 | ₩90,749 | ₩90,829 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,235 | ₩90,807 | ₩90,235 | ₩90,602 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,628 | ₩90,569 | ₩89,408 | ₩90,226 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,428 | ₩89,991 | ₩88,974 | ₩89,094 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩89,961 | ₩89,988 | ₩88,960 | ₩89,508 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,660 | ₩89,988 | ₩89,187 | ₩89,187 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,228 | ₩90,228 | ₩89,334 | ₩89,573 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,775 | ₩90,775 | ₩90,162 | ₩90,428 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩90,896 | ₩90,896 | ₩90,041 | ₩90,041 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩90,896 | ₩90,896 | ₩90,248 | ₩90,735 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,508 | ₩90,175 | ₩89,508 | ₩90,148 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,825 | ₩90,388 | ₩89,784 | ₩90,138 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩89,935 | ₩90,068 | ₩89,893 | ₩89,912 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,015 | ₩90,015 | ₩89,837 | ₩89,848 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,742 | ₩90,742 | ₩89,795 | ₩89,917 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,227 | ₩90,535 | ₩89,227 | ₩90,081 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,174 | ₩89,548 | ₩89,020 | ₩89,398 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,860 | ₩89,234 | ₩88,734 | ₩89,047 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩87,933 | ₩89,107 | ₩87,933 | ₩88,874 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,680 | ₩88,987 | ₩88,633 | ₩88,914 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩88,907 | ₩88,907 | ₩88,656 | ₩88,854 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,548 | ₩89,548 | ₩89,034 | ₩89,187 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,307 | ₩89,307 | ₩88,807 | ₩89,147 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,828 | ₩89,828 | ₩88,653 | ₩89,177 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,121 | ₩89,239 | ₩89,027 | ₩89,103 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,121 | ₩89,121 | ₩88,467 | ₩88,787 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,174 | ₩89,174 | ₩88,480 | ₩88,544 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,000 | ₩89,147 | ₩88,480 | ₩89,008 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,787 | ₩89,281 | ₩88,226 | ₩89,281 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩88,960 | ₩88,960 | ₩88,106 | ₩88,307 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩88,934 | ₩89,454 | ₩88,854 | ₩88,880 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,480 | ₩89,201 | ₩88,451 | ₩89,193 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,467 | ₩88,587 | ₩88,200 | ₩88,587 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,280 | ₩88,800 | ₩88,280 | ₩88,640 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,386 | ₩89,014 | ₩87,386 | ₩88,589 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,548 | ₩89,548 | ₩88,480 | ₩88,575 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,620 | ₩89,141 | ₩88,620 | ₩88,960 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,880 | ₩88,880 | ₩88,327 | ₩88,349 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,613 | ₩88,747 | ₩88,093 | ₩88,293 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩88,934 | ₩88,934 | ₩88,680 | ₩88,707 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,787 | ₩88,867 | ₩88,320 | ₩88,692 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩87,986 | ₩88,431 | ₩87,986 | ₩88,431 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,440 | ₩88,440 | ₩87,226 | ₩87,706 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,666 | ₩88,026 | ₩87,666 | ₩87,972 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,412 | ₩87,946 | ₩87,354 | ₩87,946 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,507 | ₩88,507 | ₩87,319 | ₩87,319 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,492 | ₩87,919 | ₩87,492 | ₩87,813 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩87,933 | ₩87,933 | ₩86,920 | ₩87,506 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,345 | ₩86,732 | ₩86,225 | ₩86,518 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,732 | ₩86,732 | ₩86,265 | ₩86,624 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,291 | ₩86,425 | ₩85,918 | ₩86,383 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,705 | ₩86,705 | ₩86,158 | ₩86,211 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,011 | ₩86,345 | ₩85,637 | ₩86,281 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,011 | ₩86,371 | ₩85,491 | ₩85,703 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,064 | ₩86,105 | ₩85,464 | ₩85,599 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,572 | ₩86,678 | ₩86,064 | ₩86,129 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩86,972 | ₩86,972 | ₩86,660 | ₩86,718 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,277 | ₩86,558 | ₩85,277 | ₩86,247 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,437 | ₩86,185 | ₩85,437 | ₩85,651 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,878 | ₩86,038 | ₩84,810 | ₩85,024 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,611 | ₩85,971 | ₩85,491 | ₩85,814 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,692 | ₩86,692 | ₩85,971 | ₩86,011 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,559 | ₩87,559 | ₩86,924 | ₩86,924 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,732 | ₩87,079 | ₩86,732 | ₩86,945 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,698 | ₩86,852 | ₩86,278 | ₩86,365 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,585 | ₩86,899 | ₩86,418 | ₩86,418 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,039 | ₩87,279 | ₩86,859 | ₩87,279 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,266 | ₩87,946 | ₩86,932 | ₩87,105 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,652 | ₩87,279 | ₩86,105 | ₩86,932 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩86,905 | ₩87,131 | ₩86,338 | ₩87,131 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,186 | ₩88,186 | ₩86,932 | ₩87,356 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,467 | ₩88,814 | ₩88,133 | ₩88,387 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,533 | ₩88,533 | ₩87,439 | ₩88,236 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,428 | ₩89,561 | ₩89,121 | ₩89,378 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,000 | ₩89,405 | ₩88,987 | ₩89,405 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,387 | ₩89,548 | ₩88,974 | ₩89,249 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,281 | ₩89,708 | ₩88,963 | ₩89,500 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,694 | ₩89,694 | ₩89,161 | ₩89,161 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,241 | ₩89,354 | ₩89,032 | ₩89,032 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,114 | ₩89,414 | ₩88,747 | ₩89,081 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,027 | ₩89,201 | ₩88,827 | ₩88,974 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,067 | ₩89,254 | ₩88,827 | ₩88,894 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,743 | ₩89,134 | ₩88,507 | ₩89,134 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,720 | ₩89,481 | ₩88,671 | ₩89,054 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,574 | ₩89,841 | ₩88,747 | ₩88,747 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,227 | ₩89,621 | ₩89,227 | ₩89,414 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,640 | ₩89,121 | ₩88,640 | ₩88,840 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,320 | ₩88,720 | ₩88,293 | ₩88,547 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,053 | ₩88,507 | ₩87,957 | ₩88,333 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,000 | ₩88,000 | ₩87,092 | ₩87,212 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,666 | ₩88,066 | ₩87,666 | ₩87,866 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,705 | ₩87,759 | ₩86,705 | ₩87,266 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩85,944 | ₩86,732 | ₩85,944 | ₩86,572 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,731 | ₩86,185 | ₩85,632 | ₩86,131 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,305 | ₩87,039 | ₩86,027 | ₩86,078 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,864 | ₩86,024 | ₩85,651 | ₩85,731 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,517 | ₩85,811 | ₩85,511 | ₩85,784 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,611 | ₩85,611 | ₩85,437 | ₩85,437 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,371 | ₩85,384 | ₩85,024 | ₩85,314 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,210 | ₩85,744 | ₩85,170 | ₩85,232 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,877 | ₩85,330 | ₩84,877 | ₩85,270 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,503 | ₩84,503 | ₩84,129 | ₩84,220 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩84,984 | ₩85,344 | ₩84,650 | ₩84,793 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,516 | ₩84,997 | ₩84,516 | ₩84,794 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,383 | ₩84,717 | ₩84,356 | ₩84,599 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,076 | ₩84,129 | ₩83,769 | ₩84,012 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,636 | ₩83,822 | ₩83,295 | ₩83,822 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,062 | ₩83,716 | ₩83,062 | ₩83,570 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,341 | ₩83,088 | ₩82,341 | ₩83,086 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,741 | ₩82,741 | ₩82,286 | ₩82,286 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,100 | ₩83,194 | ₩82,968 | ₩83,114 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,341 | ₩82,755 | ₩82,340 | ₩82,575 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,834 | ₩82,261 | ₩81,527 | ₩81,967 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,794 | ₩81,821 | ₩81,527 | ₩81,538 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩81,957 | ₩82,033 | ₩81,821 | ₩81,821 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,268 | ₩82,368 | ₩82,154 | ₩82,177 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,114 | ₩82,302 | ₩82,114 | ₩82,302 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,475 | ₩82,475 | ₩82,194 | ₩82,274 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩81,994 | ₩81,994 | ₩81,785 | ₩81,879 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,899 | ₩81,914 | ₩81,741 | ₩81,834 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,487 | ₩81,727 | ₩81,384 | ₩81,384 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,661 | ₩81,834 | ₩81,420 | ₩81,455 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,394 | ₩81,607 | ₩81,354 | ₩81,376 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,380 | ₩81,647 | ₩81,233 | ₩81,334 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,801 | ₩81,994 | ₩81,220 | ₩81,911 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,741 | ₩81,781 | ₩81,386 | ₩81,510 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,233 | ₩81,694 | ₩81,233 | ₩81,476 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,206 | ₩81,310 | ₩80,206 | ₩81,125 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,580 | ₩80,713 | ₩80,255 | ₩80,255 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,753 | ₩80,793 | ₩80,414 | ₩80,414 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,220 | ₩81,314 | ₩80,804 | ₩80,804 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,500 | ₩81,500 | ₩80,620 | ₩80,753 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,473 | ₩81,092 | ₩80,473 | ₩80,948 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,166 | ₩80,406 | ₩79,846 | ₩80,277 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,899 | ₩80,802 | ₩79,899 | ₩80,124 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,114 | ₩80,473 | ₩80,114 | ₩80,473 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,126 | ₩80,660 | ₩80,126 | ₩80,445 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,212 | ₩79,836 | ₩79,138 | ₩79,836 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩78,978 | ₩79,112 | ₩78,725 | ₩78,906 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,164 | ₩79,258 | ₩78,164 | ₩78,887 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,018 | ₩79,350 | ₩78,131 | ₩78,131 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,774 | ₩78,871 | ₩78,671 | ₩78,801 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,751 | ₩79,185 | ₩78,684 | ₩79,017 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,405 | ₩79,597 | ₩78,765 | ₩78,922 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,312 | ₩79,699 | ₩79,296 | ₩79,430 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,752 | ₩80,233 | ₩79,571 | ₩79,571 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,645 | ₩80,059 | ₩79,645 | ₩79,930 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,293 | ₩79,584 | ₩79,293 | ₩79,564 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,890 | ₩78,898 | ₩78,890 | ₩78,898 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,031 | ₩78,574 | ₩78,031 | ₩78,574 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,471 | ₩78,471 | ₩78,231 | ₩78,237 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,311 | ₩78,484 | ₩78,057 | ₩78,355 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,231 | ₩78,231 | ₩77,750 | ₩77,838 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,337 | ₩78,564 | ₩78,337 | ₩78,443 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,298 | ₩79,298 | ₩78,682 | ₩78,991 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,165 | ₩79,579 | ₩79,165 | ₩79,338 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,765 | ₩79,966 | ₩79,306 | ₩79,306 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,273 | ₩80,341 | ₩79,960 | ₩79,960 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,366 | ₩80,383 | ₩80,126 | ₩80,383 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,166 | ₩80,286 | ₩80,126 | ₩80,172 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,721 | ₩80,099 | ₩79,721 | ₩79,907 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,819 | ₩79,886 | ₩79,525 | ₩79,672 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,032 | ₩80,072 | ₩79,866 | ₩79,963 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,058 | ₩79,879 | ₩79,058 | ₩79,879 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩78,965 | ₩79,218 | ₩78,778 | ₩79,169 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,405 | ₩79,405 | ₩78,658 | ₩78,865 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,178 | ₩79,352 | ₩78,858 | ₩79,101 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,297 | ₩79,292 | ₩78,297 | ₩78,991 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,530 | ₩78,739 | ₩78,391 | ₩78,706 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,090 | ₩79,090 | ₩77,917 | ₩77,917 | -1.48% | 6.3천 |
|---|