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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,482 | ₩89,232 | ₩87,852 | ₩89,232 | +0.85% | 8.9만 |
| 2026.09.28–2026.10.02 | ₩89,111 | ₩89,239 | ₩87,329 | ₩88,281 | -0.93% | 60.9만 |
| 2026.09.21–2026.09.25 | ₩90,291 | ₩91,108 | ₩89,299 | ₩89,500 | -0.88% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩91,785 | ₩91,966 | ₩90,049 | ₩90,262 | -1.66% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩92,301 | ₩92,301 | ₩91,095 | ₩91,765 | -0.58% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩91,952 | ₩92,689 | ₩91,483 | ₩92,167 | +0.23% | 7.2만 |
| 2026.08.24–2026.08.28 | ₩93,252 | ₩93,265 | ₩92,074 | ₩92,515 | -0.79% | 17만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,198 |
| ₩93,909 |
| ₩92,314 |
| ₩93,028 |
| -0.18% |
| 4.6만 |
| 2026.08.10–2026.08.14 | ₩92,622 | ₩93,701 | ₩92,609 | ₩93,465 | +0.91% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,436 | ₩92,528 | ₩91,269 | ₩92,465 | +1.13% | 204.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,728 | ₩92,207 | ₩89,728 | ₩91,162 | +1.60% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,956 | ₩91,229 | ₩89,728 | ₩90,930 | +1.08% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,668 | ₩91,188 | ₩89,781 | ₩90,224 | -0.49% | 5.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,068 | ₩91,497 | ₩90,103 | ₩90,538 | -0.58% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,728 | ₩90,698 | ₩88,750 | ₩90,698 | +1.08% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,641 | ₩90,170 | ₩89,058 | ₩89,592 | -0.05% | 4.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,684 | ₩91,684 | ₩89,781 | ₩89,964 | -1.88% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,028 | ₩91,180 | ₩89,326 | ₩90,974 | +1.05% | 10.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,875 | ₩91,269 | ₩89,701 | ₩89,941 | +0.07% | 9.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,115 | ₩91,115 | ₩90,153 | ₩90,508 | -0.67% | 7.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩89,044 | ₩90,907 | ₩88,294 | ₩90,451 | +1.58% | 8만 |
|---|
| 2026.05.11–2026.05.15 | ₩89,487 | ₩90,197 | ₩89,018 | ₩89,219 | -0.30% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,326 | ₩89,647 | ₩88,468 | ₩89,152 | -0.20% | 6.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,745 | ₩89,822 | ₩87,745 | ₩89,245 | +1.71% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,299 | ₩89,915 | ₩88,455 | ₩88,938 | -0.40% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,771 | ₩89,232 | ₩87,584 | ₩89,056 | +1.46% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩87,088 | ₩88,870 | ₩86,579 | ₩87,678 | +0.68% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,364 | ₩87,061 | ₩85,842 | ₩86,738 | +0.43% | 6.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,788 | ₩87,329 | ₩85,627 | ₩85,950 | +0.19% | 11.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,088 | ₩87,919 | ₩85,158 | ₩85,373 | -1.97% | 6.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,007 | ₩88,307 | ₩86,458 | ₩86,719 | -0.33% | 6.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,795 | ₩89,929 | ₩86,693 | ₩87,489 | -2.57% | 16.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩89,607 | ₩90,076 | ₩89,328 | ₩89,772 | +0.18% | 5.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,107 | ₩89,781 | ₩88,870 | ₩89,446 | +0.38% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,683 | ₩90,210 | ₩88,656 | ₩89,420 | +0.83% | 6.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,297 | ₩88,870 | ₩86,297 | ₩88,696 | +2.78% | 10.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,962 | ₩87,396 | ₩85,788 | ₩86,485 | +0.61% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,850 | ₩86,096 | ₩84,475 | ₩85,665 | +0.96% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,979 | ₩85,694 | ₩83,637 | ₩85,141 | +1.38% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,679 | ₩84,059 | ₩82,624 | ₩83,913 | +1.49% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,606 | ₩82,706 | ₩81,862 | ₩82,304 | -0.36% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,236 | ₩82,813 | ₩82,076 | ₩82,640 | +0.49% | 9.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩82,137 | ₩82,331 | ₩81,554 | ₩81,718 | -0.51% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,085 | ₩82,116 | ₩80,535 | ₩81,844 | +0.94% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩80,227 | ₩81,835 | ₩80,173 | ₩81,136 | +1.13% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,302 | ₩80,991 | ₩79,048 | ₩80,803 | +1.89% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,731 | ₩79,924 | ₩78,451 | ₩79,211 | -0.65% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,214 | ₩80,562 | ₩79,214 | ₩79,757 | +0.69% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,659 | ₩78,896 | ₩78,070 | ₩78,896 | +0.30% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,696 | ₩80,713 | ₩79,005 | ₩79,316 | -1.71% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,383 | ₩80,616 | ₩79,383 | ₩80,502 | +1.41% | 11.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,852 | ₩79,731 | ₩78,619 | ₩79,494 | +0.81% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,415 | ₩79,415 | ₩78,237 | ₩78,237 | -1.48% | 6.3천 |
|---|