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 | ₩88,227 | ₩88,881 | ₩88,227 | ₩88,881 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,626 | ₩88,681 | ₩87,626 | ₩88,574 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,294 | ₩88,294 | ₩88,094 | ₩88,174 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,867 | ₩88,614 | ₩87,867 | ₩88,347 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,134 | ₩88,134 | ₩87,506 | ₩88,023 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,000 | ₩88,147 | ₩87,813 | ₩87,933 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,493 | ₩87,706 | ₩86,986 | ₩87,666 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,020 | ₩88,027 | ₩87,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,656 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,587 | ₩88,587 | ₩88,120 | ₩88,320 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,761 | ₩88,888 | ₩88,667 | ₩88,707 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,001 | ₩89,155 | ₩88,948 | ₩89,148 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,468 | ₩89,835 | ₩89,028 | ₩89,028 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,202 | ₩90,202 | ₩89,311 | ₩89,321 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,016 | ₩90,096 | ₩89,588 | ₩89,815 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩89,935 | ₩90,750 | ₩89,755 | ₩89,976 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩89,909 | ₩90,042 | ₩89,722 | ₩89,907 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩90,937 | ₩90,937 | ₩90,122 | ₩90,429 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,057 | ₩91,057 | ₩89,695 | ₩90,020 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩90,937 | ₩91,017 | ₩90,787 | ₩90,866 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,424 | ₩91,604 | ₩91,027 | ₩91,097 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,470 | ₩91,484 | ₩91,170 | ₩91,404 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,183 | ₩91,217 | ₩90,736 | ₩90,896 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,777 | ₩91,777 | ₩91,163 | ₩91,334 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩91,938 | ₩91,938 | ₩91,724 | ₩91,831 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,310 | ₩92,004 | ₩91,310 | ₩91,804 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,325 | ₩92,325 | ₩91,664 | ₩92,124 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,537 | ₩92,178 | ₩91,270 | ₩91,512 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,484 | ₩91,593 | ₩91,123 | ₩91,203 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,591 | ₩91,724 | ₩91,550 | ₩91,604 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,178 | ₩92,465 | ₩91,978 | ₩92,151 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,512 | ₩92,512 | ₩91,712 | ₩92,004 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,632 | ₩92,632 | ₩92,325 | ₩92,325 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,899 | ₩92,899 | ₩92,391 | ₩92,433 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,885 | ₩92,885 | ₩92,467 | ₩92,765 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,219 | ₩93,219 | ₩92,625 | ₩92,662 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩91,951 | ₩93,059 | ₩91,951 | ₩92,378 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,485 | ₩93,539 | ₩92,485 | ₩92,538 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,124 | ₩92,912 | ₩92,124 | ₩92,845 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,832 | ₩93,045 | ₩92,765 | ₩92,788 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,019 | ₩93,271 | ₩93,005 | ₩93,097 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,099 | ₩93,332 | ₩92,912 | ₩93,007 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,431 | ₩93,272 | ₩92,431 | ₩93,052 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,565 | ₩92,664 | ₩92,438 | ₩92,463 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,258 | ₩92,725 | ₩92,245 | ₩92,405 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩90,990 | ₩92,104 | ₩90,990 | ₩92,102 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,817 | ₩91,817 | ₩91,537 | ₩91,537 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,684 | ₩92,164 | ₩91,617 | ₩91,884 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,444 | ₩92,003 | ₩91,057 | ₩92,003 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,077 | ₩91,337 | ₩90,910 | ₩91,277 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,523 | ₩90,870 | ₩90,069 | ₩90,803 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,483 | ₩90,923 | ₩90,323 | ₩90,775 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,276 | ₩91,480 | ₩90,660 | ₩90,660 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,576 | ₩91,844 | ₩90,576 | ₩91,348 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,375 | ₩91,125 | ₩89,375 | ₩90,864 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,602 | ₩90,870 | ₩89,602 | ₩90,572 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,009 | ₩90,576 | ₩89,695 | ₩89,842 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩89,962 | ₩90,363 | ₩89,615 | ₩90,128 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩89,949 | ₩89,962 | ₩89,375 | ₩89,528 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,602 | ₩89,855 | ₩89,375 | ₩89,475 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,536 | ₩90,830 | ₩89,762 | ₩89,869 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,428 | ₩90,456 | ₩89,428 | ₩90,323 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,729 | ₩90,189 | ₩89,706 | ₩89,706 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,816 | ₩90,816 | ₩89,722 | ₩89,722 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,312 | ₩90,401 | ₩90,122 | ₩90,196 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,576 | ₩90,576 | ₩90,056 | ₩90,182 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,749 | ₩90,136 | ₩89,749 | ₩89,922 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,114 | ₩90,182 | ₩89,842 | ₩89,903 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,349 | ₩91,137 | ₩90,349 | ₩90,807 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,710 | ₩90,710 | ₩90,062 | ₩90,397 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,122 | ₩90,341 | ₩89,789 | ₩90,341 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,400 | ₩89,709 | ₩88,400 | ₩89,402 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,841 | ₩89,215 | ₩88,721 | ₩88,926 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,375 | ₩89,388 | ₩88,961 | ₩89,335 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,707 | ₩89,615 | ₩88,707 | ₩89,240 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,124 | ₩89,815 | ₩89,124 | ₩89,268 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,375 | ₩89,375 | ₩88,921 | ₩89,095 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,707 | ₩89,335 | ₩88,707 | ₩89,232 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,288 | ₩89,362 | ₩88,868 | ₩89,040 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,296 | ₩90,296 | ₩89,428 | ₩89,610 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,429 | ₩90,854 | ₩89,729 | ₩89,795 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,896 | ₩91,177 | ₩90,831 | ₩90,831 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,324 | ₩91,324 | ₩90,763 | ₩90,843 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,249 | ₩90,822 | ₩90,249 | ₩90,616 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,642 | ₩90,583 | ₩89,422 | ₩90,240 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,442 | ₩90,005 | ₩88,988 | ₩89,108 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩89,976 | ₩90,002 | ₩88,974 | ₩89,522 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,674 | ₩90,002 | ₩89,201 | ₩89,201 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,242 | ₩90,242 | ₩89,348 | ₩89,587 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,790 | ₩90,790 | ₩90,176 | ₩90,443 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩90,910 | ₩90,910 | ₩90,056 | ₩90,056 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩90,910 | ₩90,910 | ₩90,262 | ₩90,750 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,522 | ₩90,189 | ₩89,522 | ₩90,162 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,839 | ₩90,403 | ₩89,798 | ₩90,152 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩89,949 | ₩90,082 | ₩89,907 | ₩89,926 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,029 | ₩90,029 | ₩89,851 | ₩89,862 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,756 | ₩90,756 | ₩89,809 | ₩89,931 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,241 | ₩90,549 | ₩89,241 | ₩90,096 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,188 | ₩89,562 | ₩89,035 | ₩89,412 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,874 | ₩89,248 | ₩88,748 | ₩89,061 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩87,947 | ₩89,121 | ₩87,947 | ₩88,888 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,694 | ₩89,001 | ₩88,647 | ₩88,928 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩88,921 | ₩88,921 | ₩88,670 | ₩88,868 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,562 | ₩89,562 | ₩89,048 | ₩89,201 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,321 | ₩89,321 | ₩88,821 | ₩89,161 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,842 | ₩89,842 | ₩88,667 | ₩89,191 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,135 | ₩89,253 | ₩89,041 | ₩89,117 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,135 | ₩89,135 | ₩88,481 | ₩88,801 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,188 | ₩89,188 | ₩88,494 | ₩88,558 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,014 | ₩89,161 | ₩88,494 | ₩89,022 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,801 | ₩89,295 | ₩88,240 | ₩89,295 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩88,974 | ₩88,974 | ₩88,120 | ₩88,320 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩88,948 | ₩89,468 | ₩88,868 | ₩88,894 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,494 | ₩89,215 | ₩88,465 | ₩89,207 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,481 | ₩88,601 | ₩88,214 | ₩88,601 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,294 | ₩88,814 | ₩88,294 | ₩88,654 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,399 | ₩89,028 | ₩87,399 | ₩88,603 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,562 | ₩89,562 | ₩88,494 | ₩88,589 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,634 | ₩89,155 | ₩88,634 | ₩88,974 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,894 | ₩88,894 | ₩88,340 | ₩88,363 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,627 | ₩88,761 | ₩88,107 | ₩88,307 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩88,948 | ₩88,948 | ₩88,694 | ₩88,721 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,801 | ₩88,881 | ₩88,334 | ₩88,706 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,000 | ₩88,445 | ₩88,000 | ₩88,445 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,454 | ₩88,454 | ₩87,239 | ₩87,720 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,680 | ₩88,040 | ₩87,680 | ₩87,985 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,426 | ₩87,960 | ₩87,367 | ₩87,960 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,521 | ₩88,521 | ₩87,333 | ₩87,333 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,506 | ₩87,933 | ₩87,506 | ₩87,827 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩87,947 | ₩87,947 | ₩86,934 | ₩87,520 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,358 | ₩86,745 | ₩86,238 | ₩86,532 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,745 | ₩86,745 | ₩86,278 | ₩86,637 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,305 | ₩86,438 | ₩85,931 | ₩86,397 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,719 | ₩86,719 | ₩86,171 | ₩86,225 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,025 | ₩86,358 | ₩85,651 | ₩86,294 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,025 | ₩86,385 | ₩85,504 | ₩85,716 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,078 | ₩86,118 | ₩85,477 | ₩85,612 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,585 | ₩86,692 | ₩86,078 | ₩86,142 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩86,986 | ₩86,986 | ₩86,673 | ₩86,732 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,291 | ₩86,572 | ₩85,291 | ₩86,261 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,451 | ₩86,198 | ₩85,451 | ₩85,664 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,891 | ₩86,051 | ₩84,823 | ₩85,037 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,624 | ₩85,985 | ₩85,504 | ₩85,827 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,705 | ₩86,705 | ₩85,985 | ₩86,025 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,573 | ₩87,573 | ₩86,938 | ₩86,938 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,745 | ₩87,092 | ₩86,745 | ₩86,959 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,712 | ₩86,866 | ₩86,292 | ₩86,378 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,599 | ₩86,912 | ₩86,432 | ₩86,432 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,052 | ₩87,293 | ₩86,872 | ₩87,293 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,279 | ₩87,960 | ₩86,946 | ₩87,119 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,665 | ₩87,293 | ₩86,118 | ₩86,946 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩86,919 | ₩87,144 | ₩86,352 | ₩87,144 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,200 | ₩88,200 | ₩86,946 | ₩87,370 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,481 | ₩88,828 | ₩88,147 | ₩88,400 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,547 | ₩88,547 | ₩87,453 | ₩88,250 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,442 | ₩89,575 | ₩89,135 | ₩89,392 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,014 | ₩89,419 | ₩89,001 | ₩89,419 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,402 | ₩89,562 | ₩88,988 | ₩89,263 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,295 | ₩89,722 | ₩88,977 | ₩89,514 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,709 | ₩89,709 | ₩89,175 | ₩89,175 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,255 | ₩89,368 | ₩89,047 | ₩89,047 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,128 | ₩89,428 | ₩88,761 | ₩89,095 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,041 | ₩89,215 | ₩88,841 | ₩88,988 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,081 | ₩89,268 | ₩88,841 | ₩88,908 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,757 | ₩89,148 | ₩88,521 | ₩89,148 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,734 | ₩89,495 | ₩88,685 | ₩89,068 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,588 | ₩89,855 | ₩88,761 | ₩88,761 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,241 | ₩89,635 | ₩89,241 | ₩89,428 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,654 | ₩89,135 | ₩88,654 | ₩88,854 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,334 | ₩88,734 | ₩88,307 | ₩88,561 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,067 | ₩88,521 | ₩87,971 | ₩88,347 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,013 | ₩88,013 | ₩87,106 | ₩87,226 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,680 | ₩88,080 | ₩87,680 | ₩87,880 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,719 | ₩87,773 | ₩86,719 | ₩87,279 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩85,958 | ₩86,745 | ₩85,958 | ₩86,585 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,744 | ₩86,198 | ₩85,646 | ₩86,145 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,318 | ₩87,052 | ₩86,041 | ₩86,091 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,878 | ₩86,038 | ₩85,664 | ₩85,744 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,531 | ₩85,824 | ₩85,524 | ₩85,798 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,624 | ₩85,624 | ₩85,451 | ₩85,451 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,384 | ₩85,397 | ₩85,037 | ₩85,328 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,224 | ₩85,758 | ₩85,184 | ₩85,245 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,890 | ₩85,344 | ₩84,890 | ₩85,284 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,516 | ₩84,516 | ₩84,143 | ₩84,233 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩84,997 | ₩85,357 | ₩84,663 | ₩84,806 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,530 | ₩85,010 | ₩84,530 | ₩84,807 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,396 | ₩84,730 | ₩84,370 | ₩84,612 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,089 | ₩84,143 | ₩83,782 | ₩84,025 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,649 | ₩83,836 | ₩83,308 | ₩83,836 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,075 | ₩83,729 | ₩83,075 | ₩83,583 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,354 | ₩83,102 | ₩82,354 | ₩83,099 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,755 | ₩82,755 | ₩82,299 | ₩82,299 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,114 | ₩83,207 | ₩82,981 | ₩83,127 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,354 | ₩82,768 | ₩82,353 | ₩82,588 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,847 | ₩82,274 | ₩81,540 | ₩81,980 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,807 | ₩81,834 | ₩81,540 | ₩81,551 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩81,970 | ₩82,046 | ₩81,834 | ₩81,834 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,281 | ₩82,381 | ₩82,167 | ₩82,190 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,127 | ₩82,315 | ₩82,127 | ₩82,315 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,488 | ₩82,488 | ₩82,207 | ₩82,287 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,007 | ₩82,007 | ₩81,797 | ₩81,892 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,912 | ₩81,927 | ₩81,753 | ₩81,847 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,500 | ₩81,740 | ₩81,397 | ₩81,397 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,673 | ₩81,847 | ₩81,433 | ₩81,468 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,406 | ₩81,620 | ₩81,366 | ₩81,389 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,393 | ₩81,660 | ₩81,246 | ₩81,346 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,813 | ₩82,007 | ₩81,233 | ₩81,924 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,753 | ₩81,793 | ₩81,398 | ₩81,523 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,246 | ₩81,707 | ₩81,246 | ₩81,489 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,218 | ₩81,322 | ₩80,218 | ₩81,138 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,592 | ₩80,726 | ₩80,268 | ₩80,268 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,766 | ₩80,806 | ₩80,427 | ₩80,427 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,233 | ₩81,326 | ₩80,816 | ₩80,816 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,513 | ₩81,513 | ₩80,632 | ₩80,766 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,485 | ₩81,105 | ₩80,485 | ₩80,961 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,178 | ₩80,419 | ₩79,858 | ₩80,289 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,911 | ₩80,815 | ₩79,911 | ₩80,137 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,126 | ₩80,485 | ₩80,126 | ₩80,485 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,138 | ₩80,672 | ₩80,138 | ₩80,457 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,224 | ₩79,849 | ₩79,151 | ₩79,849 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩78,991 | ₩79,124 | ₩78,737 | ₩78,918 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,176 | ₩79,271 | ₩78,176 | ₩78,900 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,031 | ₩79,363 | ₩78,143 | ₩78,143 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,786 | ₩78,884 | ₩78,684 | ₩78,813 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,764 | ₩79,197 | ₩78,697 | ₩79,029 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,418 | ₩79,610 | ₩78,777 | ₩78,934 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,324 | ₩79,711 | ₩79,308 | ₩79,443 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,765 | ₩80,245 | ₩79,583 | ₩79,583 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,658 | ₩80,072 | ₩79,658 | ₩79,942 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,306 | ₩79,596 | ₩79,306 | ₩79,576 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,902 | ₩78,910 | ₩78,902 | ₩78,910 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,043 | ₩78,586 | ₩78,043 | ₩78,586 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,483 | ₩78,483 | ₩78,243 | ₩78,250 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,323 | ₩78,497 | ₩78,070 | ₩78,367 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,243 | ₩78,243 | ₩77,763 | ₩77,851 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,350 | ₩78,577 | ₩78,350 | ₩78,455 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,311 | ₩79,311 | ₩78,694 | ₩79,004 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,177 | ₩79,591 | ₩79,177 | ₩79,351 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,778 | ₩79,978 | ₩79,319 | ₩79,319 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,285 | ₩80,353 | ₩79,973 | ₩79,973 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,379 | ₩80,396 | ₩80,138 | ₩80,396 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,178 | ₩80,299 | ₩80,138 | ₩80,185 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,734 | ₩80,112 | ₩79,734 | ₩79,919 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,831 | ₩79,898 | ₩79,538 | ₩79,685 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,045 | ₩80,085 | ₩79,878 | ₩79,976 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,071 | ₩79,891 | ₩79,071 | ₩79,891 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩78,977 | ₩79,231 | ₩78,790 | ₩79,181 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,418 | ₩79,418 | ₩78,670 | ₩78,877 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,191 | ₩79,364 | ₩78,870 | ₩79,113 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,310 | ₩79,304 | ₩78,310 | ₩79,004 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,542 | ₩78,752 | ₩78,403 | ₩78,718 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,103 | ₩79,103 | ₩77,929 | ₩77,929 | -1.48% | 6.3천 |
|---|