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 | ₩88,273 | ₩88,928 | ₩88,273 | ₩88,928 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,672 | ₩88,727 | ₩87,672 | ₩88,620 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,340 | ₩88,340 | ₩88,140 | ₩88,220 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,913 | ₩88,661 | ₩87,913 | ₩88,393 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,180 | ₩88,180 | ₩87,552 | ₩88,069 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,046 | ₩88,193 | ₩87,859 | ₩87,979 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,539 | ₩87,752 | ₩87,031 | ₩87,712 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,066 | ₩88,073 | ₩87,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,702 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,634 | ₩88,634 | ₩88,166 | ₩88,367 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,807 | ₩88,934 | ₩88,714 | ₩88,754 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,048 | ₩89,201 | ₩88,994 | ₩89,195 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,515 | ₩89,882 | ₩89,075 | ₩89,075 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,250 | ₩90,250 | ₩89,358 | ₩89,368 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,063 | ₩90,143 | ₩89,635 | ₩89,862 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩89,983 | ₩90,797 | ₩89,802 | ₩90,023 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩89,956 | ₩90,089 | ₩89,769 | ₩89,955 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩90,984 | ₩90,984 | ₩90,170 | ₩90,477 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,104 | ₩91,104 | ₩89,742 | ₩90,067 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩90,984 | ₩91,064 | ₩90,835 | ₩90,913 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,472 | ₩91,652 | ₩91,075 | ₩91,144 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,518 | ₩91,532 | ₩91,218 | ₩91,452 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,231 | ₩91,265 | ₩90,784 | ₩90,944 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,826 | ₩91,826 | ₩91,211 | ₩91,382 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩91,986 | ₩91,986 | ₩91,772 | ₩91,879 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,358 | ₩92,053 | ₩91,358 | ₩91,852 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,373 | ₩92,373 | ₩91,712 | ₩92,173 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,585 | ₩92,226 | ₩91,318 | ₩91,560 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,532 | ₩91,641 | ₩91,171 | ₩91,251 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,639 | ₩91,772 | ₩91,599 | ₩91,652 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,226 | ₩92,513 | ₩92,026 | ₩92,199 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,560 | ₩92,560 | ₩91,760 | ₩92,053 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,680 | ₩92,680 | ₩92,373 | ₩92,373 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,947 | ₩92,947 | ₩92,440 | ₩92,481 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,934 | ₩92,934 | ₩92,516 | ₩92,814 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,268 | ₩93,268 | ₩92,674 | ₩92,711 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩91,999 | ₩93,108 | ₩91,999 | ₩92,426 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,533 | ₩93,588 | ₩92,533 | ₩92,587 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,173 | ₩92,961 | ₩92,173 | ₩92,894 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,881 | ₩93,094 | ₩92,814 | ₩92,836 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,068 | ₩93,320 | ₩93,054 | ₩93,146 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,148 | ₩93,381 | ₩92,961 | ₩93,055 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,480 | ₩93,321 | ₩92,480 | ₩93,101 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,613 | ₩92,712 | ₩92,487 | ₩92,512 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,306 | ₩92,774 | ₩92,293 | ₩92,453 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩91,038 | ₩92,153 | ₩91,038 | ₩92,150 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,866 | ₩91,866 | ₩91,585 | ₩91,585 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,732 | ₩92,213 | ₩91,665 | ₩91,932 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,492 | ₩92,051 | ₩91,104 | ₩92,051 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,124 | ₩91,385 | ₩90,958 | ₩91,325 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,570 | ₩90,917 | ₩90,116 | ₩90,851 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,530 | ₩90,971 | ₩90,370 | ₩90,823 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,323 | ₩91,528 | ₩90,708 | ₩90,708 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,624 | ₩91,892 | ₩90,624 | ₩91,396 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,422 | ₩91,173 | ₩89,422 | ₩90,912 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,649 | ₩90,917 | ₩89,649 | ₩90,620 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,056 | ₩90,624 | ₩89,742 | ₩89,889 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩90,009 | ₩90,410 | ₩89,662 | ₩90,175 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩89,996 | ₩90,009 | ₩89,422 | ₩89,575 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,649 | ₩89,902 | ₩89,422 | ₩89,522 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,584 | ₩90,877 | ₩89,809 | ₩89,916 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,475 | ₩90,503 | ₩89,475 | ₩90,370 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,776 | ₩90,236 | ₩89,753 | ₩89,753 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,864 | ₩90,864 | ₩89,769 | ₩89,769 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,359 | ₩90,449 | ₩90,170 | ₩90,243 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,624 | ₩90,624 | ₩90,103 | ₩90,230 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,796 | ₩90,183 | ₩89,796 | ₩89,969 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,162 | ₩90,230 | ₩89,889 | ₩89,951 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,397 | ₩91,185 | ₩90,397 | ₩90,855 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,757 | ₩90,757 | ₩90,109 | ₩90,445 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,170 | ₩90,389 | ₩89,836 | ₩90,389 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,447 | ₩89,756 | ₩88,447 | ₩89,448 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,888 | ₩89,261 | ₩88,767 | ₩88,973 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,422 | ₩89,435 | ₩89,008 | ₩89,382 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,754 | ₩89,662 | ₩88,754 | ₩89,287 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,171 | ₩89,862 | ₩89,171 | ₩89,315 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,422 | ₩89,422 | ₩88,968 | ₩89,141 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,754 | ₩89,382 | ₩88,754 | ₩89,279 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,335 | ₩89,408 | ₩88,914 | ₩89,087 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,343 | ₩90,343 | ₩89,475 | ₩89,657 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,477 | ₩90,901 | ₩89,776 | ₩89,842 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,944 | ₩91,225 | ₩90,879 | ₩90,879 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,371 | ₩91,371 | ₩90,811 | ₩90,891 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,296 | ₩90,869 | ₩90,296 | ₩90,664 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,689 | ₩90,630 | ₩89,468 | ₩90,287 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,489 | ₩90,052 | ₩89,034 | ₩89,155 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩90,023 | ₩90,049 | ₩89,021 | ₩89,569 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,721 | ₩90,049 | ₩89,248 | ₩89,248 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,290 | ₩90,290 | ₩89,395 | ₩89,634 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,837 | ₩90,837 | ₩90,223 | ₩90,490 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩90,958 | ₩90,958 | ₩90,103 | ₩90,103 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩90,958 | ₩90,958 | ₩90,310 | ₩90,797 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,569 | ₩90,236 | ₩89,569 | ₩90,210 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,886 | ₩90,450 | ₩89,845 | ₩90,199 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩89,996 | ₩90,130 | ₩89,955 | ₩89,973 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,076 | ₩90,076 | ₩89,898 | ₩89,909 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,804 | ₩90,804 | ₩89,856 | ₩89,979 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,288 | ₩90,597 | ₩89,288 | ₩90,143 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,235 | ₩89,609 | ₩89,081 | ₩89,459 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,921 | ₩89,295 | ₩88,794 | ₩89,108 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩87,993 | ₩89,168 | ₩87,993 | ₩88,934 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,741 | ₩89,048 | ₩88,694 | ₩88,974 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩88,968 | ₩88,968 | ₩88,717 | ₩88,914 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,609 | ₩89,609 | ₩89,095 | ₩89,248 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,368 | ₩89,368 | ₩88,868 | ₩89,208 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,889 | ₩89,889 | ₩88,714 | ₩89,237 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,181 | ₩89,300 | ₩89,088 | ₩89,164 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,181 | ₩89,181 | ₩88,527 | ₩88,847 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,235 | ₩89,235 | ₩88,540 | ₩88,604 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,061 | ₩89,208 | ₩88,540 | ₩89,069 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,847 | ₩89,342 | ₩88,287 | ₩89,342 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩89,021 | ₩89,021 | ₩88,166 | ₩88,367 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩88,994 | ₩89,515 | ₩88,914 | ₩88,941 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,540 | ₩89,261 | ₩88,511 | ₩89,253 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,527 | ₩88,647 | ₩88,260 | ₩88,647 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,340 | ₩88,861 | ₩88,340 | ₩88,701 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,445 | ₩89,075 | ₩87,445 | ₩88,650 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,609 | ₩89,609 | ₩88,540 | ₩88,635 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,681 | ₩89,201 | ₩88,681 | ₩89,021 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,941 | ₩88,941 | ₩88,387 | ₩88,409 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,674 | ₩88,807 | ₩88,153 | ₩88,353 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩88,994 | ₩88,994 | ₩88,741 | ₩88,767 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,847 | ₩88,928 | ₩88,380 | ₩88,753 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,046 | ₩88,491 | ₩88,046 | ₩88,491 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,500 | ₩88,500 | ₩87,285 | ₩87,766 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,726 | ₩88,086 | ₩87,726 | ₩88,032 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,472 | ₩88,006 | ₩87,413 | ₩88,006 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,567 | ₩88,567 | ₩87,378 | ₩87,378 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,552 | ₩87,979 | ₩87,552 | ₩87,873 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩87,993 | ₩87,993 | ₩86,979 | ₩87,565 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,404 | ₩86,791 | ₩86,283 | ₩86,577 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,791 | ₩86,791 | ₩86,323 | ₩86,683 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,350 | ₩86,484 | ₩85,976 | ₩86,442 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,764 | ₩86,764 | ₩86,217 | ₩86,270 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,070 | ₩86,404 | ₩85,696 | ₩86,340 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,070 | ₩86,430 | ₩85,549 | ₩85,761 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,123 | ₩86,163 | ₩85,522 | ₩85,657 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,631 | ₩86,737 | ₩86,123 | ₩86,187 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩87,031 | ₩87,031 | ₩86,719 | ₩86,778 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,335 | ₩86,617 | ₩85,335 | ₩86,306 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,496 | ₩86,243 | ₩85,496 | ₩85,709 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,936 | ₩86,096 | ₩84,868 | ₩85,082 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,669 | ₩86,030 | ₩85,549 | ₩85,872 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,751 | ₩86,751 | ₩86,030 | ₩86,070 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,619 | ₩87,619 | ₩86,983 | ₩86,983 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,791 | ₩87,138 | ₩86,791 | ₩87,005 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,758 | ₩86,911 | ₩86,337 | ₩86,424 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,644 | ₩86,958 | ₩86,477 | ₩86,477 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,098 | ₩87,338 | ₩86,918 | ₩87,338 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,325 | ₩88,006 | ₩86,991 | ₩87,165 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,711 | ₩87,338 | ₩86,163 | ₩86,991 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩86,965 | ₩87,190 | ₩86,397 | ₩87,190 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,247 | ₩88,247 | ₩86,991 | ₩87,416 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,527 | ₩88,874 | ₩88,193 | ₩88,447 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,594 | ₩88,594 | ₩87,499 | ₩88,296 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,489 | ₩89,622 | ₩89,181 | ₩89,439 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,061 | ₩89,466 | ₩89,048 | ₩89,466 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,448 | ₩89,609 | ₩89,034 | ₩89,310 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,342 | ₩89,769 | ₩89,024 | ₩89,561 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,756 | ₩89,756 | ₩89,221 | ₩89,221 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,302 | ₩89,415 | ₩89,093 | ₩89,093 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,175 | ₩89,475 | ₩88,807 | ₩89,141 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,088 | ₩89,261 | ₩88,888 | ₩89,034 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,128 | ₩89,315 | ₩88,888 | ₩88,954 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,803 | ₩89,195 | ₩88,567 | ₩89,195 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,781 | ₩89,542 | ₩88,731 | ₩89,115 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,635 | ₩89,902 | ₩88,807 | ₩88,807 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,288 | ₩89,682 | ₩89,288 | ₩89,475 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,701 | ₩89,181 | ₩88,701 | ₩88,901 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,380 | ₩88,781 | ₩88,353 | ₩88,607 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,113 | ₩88,567 | ₩88,017 | ₩88,393 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,060 | ₩88,060 | ₩87,151 | ₩87,272 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,726 | ₩88,126 | ₩87,726 | ₩87,926 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,764 | ₩87,819 | ₩86,764 | ₩87,325 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩86,003 | ₩86,791 | ₩86,003 | ₩86,631 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,789 | ₩86,243 | ₩85,690 | ₩86,190 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,364 | ₩87,098 | ₩86,086 | ₩86,137 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,923 | ₩86,083 | ₩85,709 | ₩85,789 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,576 | ₩85,869 | ₩85,569 | ₩85,843 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,669 | ₩85,669 | ₩85,496 | ₩85,496 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,429 | ₩85,442 | ₩85,082 | ₩85,373 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,268 | ₩85,803 | ₩85,228 | ₩85,290 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,935 | ₩85,389 | ₩84,935 | ₩85,329 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,561 | ₩84,561 | ₩84,187 | ₩84,278 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩85,041 | ₩85,402 | ₩84,708 | ₩84,850 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,574 | ₩85,055 | ₩84,574 | ₩84,852 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,441 | ₩84,774 | ₩84,414 | ₩84,657 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,133 | ₩84,187 | ₩83,826 | ₩84,069 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,693 | ₩83,880 | ₩83,352 | ₩83,880 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,118 | ₩83,773 | ₩83,118 | ₩83,627 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,397 | ₩83,145 | ₩82,397 | ₩83,142 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,798 | ₩82,798 | ₩82,343 | ₩82,343 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,157 | ₩83,251 | ₩83,025 | ₩83,170 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,397 | ₩82,811 | ₩82,396 | ₩82,631 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,890 | ₩82,317 | ₩81,583 | ₩82,023 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,850 | ₩81,876 | ₩81,583 | ₩81,593 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩82,013 | ₩82,089 | ₩81,876 | ₩81,876 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,324 | ₩82,424 | ₩82,210 | ₩82,233 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,170 | ₩82,359 | ₩82,170 | ₩82,359 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,531 | ₩82,531 | ₩82,250 | ₩82,330 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,050 | ₩82,050 | ₩81,840 | ₩81,935 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,955 | ₩81,970 | ₩81,796 | ₩81,890 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,543 | ₩81,783 | ₩81,440 | ₩81,440 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,716 | ₩81,890 | ₩81,476 | ₩81,511 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,449 | ₩81,663 | ₩81,409 | ₩81,432 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,436 | ₩81,703 | ₩81,289 | ₩81,389 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,856 | ₩82,050 | ₩81,275 | ₩81,967 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,796 | ₩81,836 | ₩81,441 | ₩81,565 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,289 | ₩81,750 | ₩81,289 | ₩81,532 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,261 | ₩81,365 | ₩80,261 | ₩81,181 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,634 | ₩80,768 | ₩80,310 | ₩80,310 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,808 | ₩80,848 | ₩80,469 | ₩80,469 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,275 | ₩81,369 | ₩80,859 | ₩80,859 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,556 | ₩81,556 | ₩80,675 | ₩80,808 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,528 | ₩81,147 | ₩80,528 | ₩81,003 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,220 | ₩80,461 | ₩79,900 | ₩80,331 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,953 | ₩80,857 | ₩79,953 | ₩80,179 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,168 | ₩80,528 | ₩80,168 | ₩80,528 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,180 | ₩80,715 | ₩80,180 | ₩80,500 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,266 | ₩79,891 | ₩79,192 | ₩79,891 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩79,032 | ₩79,165 | ₩78,778 | ₩78,960 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,217 | ₩79,312 | ₩78,217 | ₩78,941 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,072 | ₩79,405 | ₩78,184 | ₩78,184 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,828 | ₩78,925 | ₩78,725 | ₩78,854 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,805 | ₩79,239 | ₩78,738 | ₩79,071 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,459 | ₩79,652 | ₩78,818 | ₩78,976 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,366 | ₩79,753 | ₩79,350 | ₩79,485 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,806 | ₩80,287 | ₩79,625 | ₩79,625 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,700 | ₩80,114 | ₩79,700 | ₩79,984 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,347 | ₩79,638 | ₩79,347 | ₩79,618 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,944 | ₩78,952 | ₩78,944 | ₩78,952 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,084 | ₩78,627 | ₩78,084 | ₩78,627 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,524 | ₩78,524 | ₩78,284 | ₩78,291 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,364 | ₩78,538 | ₩78,110 | ₩78,408 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,284 | ₩78,284 | ₩77,803 | ₩77,891 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,391 | ₩78,618 | ₩78,391 | ₩78,496 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,352 | ₩79,352 | ₩78,735 | ₩79,045 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,219 | ₩79,633 | ₩79,219 | ₩79,393 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,820 | ₩80,020 | ₩79,360 | ₩79,360 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,327 | ₩80,395 | ₩80,015 | ₩80,015 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,421 | ₩80,438 | ₩80,180 | ₩80,438 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,220 | ₩80,341 | ₩80,180 | ₩80,227 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,776 | ₩80,154 | ₩79,776 | ₩79,961 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,873 | ₩79,940 | ₩79,579 | ₩79,726 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,087 | ₩80,127 | ₩79,920 | ₩80,017 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,112 | ₩79,933 | ₩79,112 | ₩79,933 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩79,019 | ₩79,272 | ₩78,832 | ₩79,223 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,459 | ₩79,459 | ₩78,711 | ₩78,918 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,232 | ₩79,406 | ₩78,912 | ₩79,155 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,351 | ₩79,346 | ₩78,351 | ₩79,045 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,583 | ₩78,793 | ₩78,444 | ₩78,760 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,144 | ₩79,144 | ₩77,970 | ₩77,970 | -1.48% | 6.3천 |
|---|