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 | ₩88,476 | ₩89,131 | ₩88,476 | ₩89,131 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,873 | ₩88,931 | ₩87,873 | ₩88,824 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,542 | ₩88,542 | ₩88,342 | ₩88,422 | -0.14% | 1.5만 |
| 2026.10.06 | ₩88,114 | ₩88,864 | ₩88,114 | ₩88,596 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,382 | ₩88,382 | ₩87,753 | ₩88,271 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,248 | ₩88,395 | ₩88,061 | ₩88,181 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,739 | ₩87,953 | ₩87,231 | ₩87,913 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,268 | ₩88,275 | ₩87,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,903 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,837 | ₩88,837 | ₩88,368 | ₩88,569 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩89,011 | ₩89,138 | ₩88,917 | ₩88,957 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,252 | ₩89,406 | ₩89,198 | ₩89,399 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,720 | ₩90,088 | ₩89,279 | ₩89,279 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,457 | ₩90,457 | ₩89,562 | ₩89,573 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,269 | ₩90,349 | ₩89,841 | ₩90,068 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩90,189 | ₩91,005 | ₩90,008 | ₩90,229 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩90,162 | ₩90,296 | ₩89,975 | ₩90,161 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩91,193 | ₩91,193 | ₩90,376 | ₩90,684 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,313 | ₩91,313 | ₩89,948 | ₩90,273 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩91,193 | ₩91,273 | ₩91,043 | ₩91,122 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,681 | ₩91,862 | ₩91,284 | ₩91,353 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,728 | ₩91,741 | ₩91,427 | ₩91,661 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,440 | ₩91,474 | ₩90,992 | ₩91,153 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩92,036 | ₩92,036 | ₩91,420 | ₩91,592 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩92,197 | ₩92,197 | ₩91,982 | ₩92,089 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,567 | ₩92,263 | ₩91,567 | ₩92,063 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,585 | ₩92,585 | ₩91,922 | ₩92,384 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,795 | ₩92,437 | ₩91,527 | ₩91,770 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,741 | ₩91,851 | ₩91,380 | ₩91,460 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,849 | ₩91,982 | ₩91,808 | ₩91,862 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,437 | ₩92,725 | ₩92,237 | ₩92,411 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,772 | ₩92,772 | ₩91,970 | ₩92,263 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,893 | ₩92,893 | ₩92,585 | ₩92,585 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩93,160 | ₩93,160 | ₩92,652 | ₩92,693 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩93,147 | ₩93,147 | ₩92,728 | ₩93,026 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,482 | ₩93,482 | ₩92,886 | ₩92,923 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩92,210 | ₩93,321 | ₩92,210 | ₩92,638 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,745 | ₩93,803 | ₩92,745 | ₩92,799 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,384 | ₩93,174 | ₩92,384 | ₩93,107 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩93,093 | ₩93,308 | ₩93,026 | ₩93,049 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,281 | ₩93,534 | ₩93,267 | ₩93,360 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,361 | ₩93,595 | ₩93,174 | ₩93,269 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,692 | ₩93,535 | ₩92,692 | ₩93,314 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,826 | ₩92,925 | ₩92,699 | ₩92,724 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,518 | ₩92,986 | ₩92,504 | ₩92,665 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩91,246 | ₩92,364 | ₩91,246 | ₩92,361 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩92,076 | ₩92,076 | ₩91,795 | ₩91,795 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,942 | ₩92,424 | ₩91,875 | ₩92,143 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,701 | ₩92,262 | ₩91,313 | ₩92,262 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,333 | ₩91,594 | ₩91,166 | ₩91,534 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,778 | ₩91,126 | ₩90,323 | ₩91,059 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,738 | ₩91,179 | ₩90,577 | ₩91,031 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,533 | ₩91,737 | ₩90,916 | ₩90,916 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,831 | ₩92,103 | ₩90,831 | ₩91,605 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,627 | ₩91,381 | ₩89,627 | ₩91,120 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,854 | ₩91,126 | ₩89,854 | ₩90,827 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,262 | ₩90,831 | ₩89,948 | ₩90,095 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩90,216 | ₩90,617 | ₩89,868 | ₩90,382 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩90,202 | ₩90,216 | ₩89,627 | ₩89,781 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,854 | ₩90,108 | ₩89,627 | ₩89,727 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,791 | ₩91,086 | ₩90,015 | ₩90,122 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,680 | ₩90,711 | ₩89,680 | ₩90,577 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,981 | ₩90,443 | ₩89,959 | ₩89,959 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩91,072 | ₩91,072 | ₩89,975 | ₩89,975 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,566 | ₩90,656 | ₩90,376 | ₩90,450 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,831 | ₩90,831 | ₩90,309 | ₩90,436 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩90,001 | ₩90,390 | ₩90,001 | ₩90,175 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,368 | ₩90,436 | ₩90,095 | ₩90,157 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,604 | ₩91,393 | ₩90,604 | ₩91,063 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,965 | ₩90,965 | ₩90,316 | ₩90,652 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,376 | ₩90,596 | ₩90,042 | ₩90,596 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,650 | ₩89,961 | ₩88,650 | ₩89,653 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩89,091 | ₩89,466 | ₩88,971 | ₩89,177 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,627 | ₩89,640 | ₩89,212 | ₩89,586 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,957 | ₩89,868 | ₩88,957 | ₩89,491 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,375 | ₩90,068 | ₩89,375 | ₩89,520 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,627 | ₩89,627 | ₩89,172 | ₩89,346 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,957 | ₩89,586 | ₩88,957 | ₩89,483 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,540 | ₩89,613 | ₩89,118 | ₩89,291 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,550 | ₩90,550 | ₩89,680 | ₩89,862 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,684 | ₩91,110 | ₩89,981 | ₩90,048 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩91,153 | ₩91,434 | ₩91,087 | ₩91,087 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,581 | ₩91,581 | ₩91,019 | ₩91,099 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,503 | ₩91,078 | ₩90,503 | ₩90,871 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,894 | ₩90,838 | ₩89,673 | ₩90,494 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,694 | ₩90,258 | ₩89,238 | ₩89,359 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩90,229 | ₩90,256 | ₩89,225 | ₩89,774 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,926 | ₩90,256 | ₩89,453 | ₩89,453 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,497 | ₩90,497 | ₩89,600 | ₩89,839 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩91,045 | ₩91,045 | ₩90,430 | ₩90,697 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩91,166 | ₩91,166 | ₩90,309 | ₩90,309 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩91,166 | ₩91,166 | ₩90,517 | ₩91,005 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,774 | ₩90,443 | ₩89,774 | ₩90,416 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩90,092 | ₩90,657 | ₩90,051 | ₩90,406 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩90,202 | ₩90,336 | ₩90,161 | ₩90,179 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,282 | ₩90,282 | ₩90,104 | ₩90,115 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩91,012 | ₩91,012 | ₩90,062 | ₩90,185 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,493 | ₩90,805 | ₩89,493 | ₩90,349 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,439 | ₩89,814 | ₩89,285 | ₩89,664 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩89,125 | ₩89,499 | ₩88,998 | ₩89,312 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩88,194 | ₩89,372 | ₩88,194 | ₩89,138 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,944 | ₩89,252 | ₩88,897 | ₩89,178 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩89,172 | ₩89,172 | ₩88,920 | ₩89,118 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,814 | ₩89,814 | ₩89,299 | ₩89,453 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,573 | ₩89,573 | ₩89,071 | ₩89,412 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩90,095 | ₩90,095 | ₩88,917 | ₩89,442 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,386 | ₩89,505 | ₩89,292 | ₩89,368 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,386 | ₩89,386 | ₩88,730 | ₩89,051 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,439 | ₩89,439 | ₩88,743 | ₩88,807 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,265 | ₩89,412 | ₩88,743 | ₩89,273 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩89,051 | ₩89,546 | ₩88,489 | ₩89,546 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩89,225 | ₩89,225 | ₩88,368 | ₩88,569 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩89,198 | ₩89,720 | ₩89,118 | ₩89,145 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,743 | ₩89,466 | ₩88,714 | ₩89,458 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,730 | ₩88,850 | ₩88,462 | ₩88,850 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,542 | ₩89,064 | ₩88,542 | ₩88,904 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,646 | ₩89,279 | ₩87,646 | ₩88,853 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,814 | ₩89,814 | ₩88,743 | ₩88,838 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,884 | ₩89,406 | ₩88,884 | ₩89,225 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩89,145 | ₩89,145 | ₩88,589 | ₩88,612 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,877 | ₩89,011 | ₩88,355 | ₩88,556 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩89,198 | ₩89,198 | ₩88,944 | ₩88,971 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩89,051 | ₩89,131 | ₩88,583 | ₩88,956 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,248 | ₩88,694 | ₩88,248 | ₩88,694 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,703 | ₩88,703 | ₩87,485 | ₩87,967 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,927 | ₩88,288 | ₩87,927 | ₩88,233 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,672 | ₩88,208 | ₩87,614 | ₩88,208 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,770 | ₩88,770 | ₩87,579 | ₩87,579 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,753 | ₩88,181 | ₩87,753 | ₩88,074 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩88,194 | ₩88,194 | ₩87,178 | ₩87,766 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,602 | ₩86,990 | ₩86,481 | ₩86,776 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,990 | ₩86,990 | ₩86,521 | ₩86,881 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,548 | ₩86,682 | ₩86,173 | ₩86,640 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,963 | ₩86,963 | ₩86,414 | ₩86,468 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,267 | ₩86,602 | ₩85,892 | ₩86,537 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,267 | ₩86,628 | ₩85,745 | ₩85,958 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,321 | ₩86,361 | ₩85,718 | ₩85,853 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,829 | ₩86,936 | ₩86,321 | ₩86,385 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩87,231 | ₩87,231 | ₩86,917 | ₩86,976 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,531 | ₩86,816 | ₩85,531 | ₩86,504 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,691 | ₩86,441 | ₩85,691 | ₩85,906 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩86,133 | ₩86,294 | ₩85,062 | ₩85,276 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,865 | ₩86,227 | ₩85,745 | ₩86,069 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,950 | ₩86,950 | ₩86,227 | ₩86,267 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,820 | ₩87,820 | ₩87,183 | ₩87,183 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,990 | ₩87,338 | ₩86,990 | ₩87,204 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,956 | ₩87,110 | ₩86,535 | ₩86,622 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,843 | ₩87,157 | ₩86,675 | ₩86,675 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,298 | ₩87,539 | ₩87,117 | ₩87,539 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,525 | ₩88,208 | ₩87,191 | ₩87,365 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,909 | ₩87,539 | ₩86,361 | ₩87,191 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩87,164 | ₩87,390 | ₩86,595 | ₩87,390 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,449 | ₩88,449 | ₩87,191 | ₩87,616 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,730 | ₩89,078 | ₩88,395 | ₩88,650 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,797 | ₩88,797 | ₩87,699 | ₩88,498 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,694 | ₩89,827 | ₩89,386 | ₩89,644 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,265 | ₩89,671 | ₩89,252 | ₩89,671 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,653 | ₩89,814 | ₩89,238 | ₩89,514 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,546 | ₩89,975 | ₩89,228 | ₩89,766 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,961 | ₩89,961 | ₩89,426 | ₩89,426 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,506 | ₩89,620 | ₩89,297 | ₩89,297 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,379 | ₩89,680 | ₩89,011 | ₩89,346 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,292 | ₩89,466 | ₩89,091 | ₩89,238 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,332 | ₩89,520 | ₩89,091 | ₩89,158 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩89,007 | ₩89,399 | ₩88,770 | ₩89,399 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,984 | ₩89,747 | ₩88,935 | ₩89,319 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,841 | ₩90,108 | ₩89,011 | ₩89,011 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,493 | ₩89,888 | ₩89,493 | ₩89,680 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,904 | ₩89,386 | ₩88,904 | ₩89,105 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,583 | ₩88,984 | ₩88,556 | ₩88,810 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,315 | ₩88,770 | ₩88,219 | ₩88,596 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,261 | ₩88,261 | ₩87,351 | ₩87,472 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,927 | ₩88,328 | ₩87,927 | ₩88,127 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,963 | ₩88,020 | ₩86,963 | ₩87,525 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩86,200 | ₩86,990 | ₩86,200 | ₩86,829 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,986 | ₩86,441 | ₩85,887 | ₩86,387 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,561 | ₩87,298 | ₩86,283 | ₩86,334 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩86,120 | ₩86,280 | ₩85,906 | ₩85,986 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,772 | ₩86,066 | ₩85,765 | ₩86,039 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,865 | ₩85,865 | ₩85,691 | ₩85,691 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,624 | ₩85,638 | ₩85,276 | ₩85,568 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,464 | ₩85,999 | ₩85,424 | ₩85,485 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩85,129 | ₩85,584 | ₩85,129 | ₩85,524 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,754 | ₩84,754 | ₩84,380 | ₩84,471 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩85,236 | ₩85,598 | ₩84,902 | ₩85,045 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,768 | ₩85,250 | ₩84,768 | ₩85,046 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,634 | ₩84,969 | ₩84,607 | ₩84,851 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,326 | ₩84,380 | ₩84,018 | ₩84,262 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,884 | ₩84,072 | ₩83,543 | ₩84,072 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,309 | ₩83,965 | ₩83,309 | ₩83,819 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,586 | ₩83,336 | ₩82,586 | ₩83,333 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,988 | ₩82,988 | ₩82,531 | ₩82,531 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,348 | ₩83,441 | ₩83,215 | ₩83,361 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,586 | ₩83,001 | ₩82,585 | ₩82,820 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩82,077 | ₩82,506 | ₩81,770 | ₩82,211 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩82,037 | ₩82,064 | ₩81,770 | ₩81,780 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩82,201 | ₩82,277 | ₩82,064 | ₩82,064 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,512 | ₩82,613 | ₩82,399 | ₩82,421 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,359 | ₩82,547 | ₩82,359 | ₩82,547 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,720 | ₩82,720 | ₩82,439 | ₩82,519 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,238 | ₩82,238 | ₩82,028 | ₩82,123 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩82,143 | ₩82,158 | ₩81,984 | ₩82,077 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,729 | ₩81,970 | ₩81,626 | ₩81,626 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,903 | ₩82,077 | ₩81,662 | ₩81,697 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,636 | ₩81,850 | ₩81,596 | ₩81,618 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,622 | ₩81,890 | ₩81,475 | ₩81,575 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩82,044 | ₩82,238 | ₩81,462 | ₩82,155 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,984 | ₩82,024 | ₩81,628 | ₩81,752 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,475 | ₩81,937 | ₩81,475 | ₩81,719 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,444 | ₩81,551 | ₩80,444 | ₩81,367 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,819 | ₩80,953 | ₩80,494 | ₩80,494 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,993 | ₩81,033 | ₩80,653 | ₩80,653 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,462 | ₩81,555 | ₩81,044 | ₩81,044 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,743 | ₩81,743 | ₩80,859 | ₩80,993 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,712 | ₩81,333 | ₩80,712 | ₩81,189 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,404 | ₩80,645 | ₩80,083 | ₩80,515 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩80,137 | ₩81,043 | ₩80,137 | ₩80,363 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,352 | ₩80,712 | ₩80,352 | ₩80,712 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,364 | ₩80,900 | ₩80,364 | ₩80,684 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,447 | ₩80,074 | ₩79,374 | ₩80,074 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩79,213 | ₩79,347 | ₩78,959 | ₩79,141 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,397 | ₩79,494 | ₩78,397 | ₩79,122 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,253 | ₩79,586 | ₩78,363 | ₩78,363 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩79,008 | ₩79,106 | ₩78,905 | ₩79,035 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,985 | ₩79,420 | ₩78,919 | ₩79,252 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,641 | ₩79,834 | ₩78,999 | ₩79,157 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,548 | ₩79,936 | ₩79,532 | ₩79,667 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,989 | ₩80,471 | ₩79,807 | ₩79,807 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,882 | ₩80,297 | ₩79,882 | ₩80,167 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,529 | ₩79,821 | ₩79,529 | ₩79,801 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩79,125 | ₩79,133 | ₩79,125 | ₩79,133 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,263 | ₩78,807 | ₩78,263 | ₩78,807 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,704 | ₩78,704 | ₩78,463 | ₩78,470 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,544 | ₩78,718 | ₩78,289 | ₩78,588 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,463 | ₩78,463 | ₩77,982 | ₩78,070 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,571 | ₩78,798 | ₩78,571 | ₩78,676 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,534 | ₩79,534 | ₩78,916 | ₩79,226 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,400 | ₩79,815 | ₩79,400 | ₩79,574 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩80,003 | ₩80,204 | ₩79,542 | ₩79,542 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,511 | ₩80,580 | ₩80,198 | ₩80,198 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,605 | ₩80,622 | ₩80,364 | ₩80,622 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,404 | ₩80,525 | ₩80,364 | ₩80,411 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,959 | ₩80,337 | ₩79,959 | ₩80,145 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩80,056 | ₩80,123 | ₩79,762 | ₩79,909 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,270 | ₩80,311 | ₩80,103 | ₩80,201 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,293 | ₩80,117 | ₩79,293 | ₩80,117 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩79,200 | ₩79,454 | ₩79,012 | ₩79,404 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,641 | ₩79,641 | ₩78,892 | ₩79,099 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,414 | ₩79,588 | ₩79,093 | ₩79,336 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,530 | ₩79,528 | ₩78,530 | ₩79,226 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,763 | ₩78,973 | ₩78,624 | ₩78,940 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,325 | ₩79,325 | ₩78,149 | ₩78,149 | -1.48% | 6.3천 |
|---|