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 | ₩88,216 | ₩88,870 | ₩88,216 | ₩88,870 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,615 | ₩88,669 | ₩87,615 | ₩88,563 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,282 | ₩88,282 | ₩88,082 | ₩88,162 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,855 | ₩88,603 | ₩87,855 | ₩88,336 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,122 | ₩88,122 | ₩87,495 | ₩88,012 | -0.13% | 1.8만 |
| 2026.10.02 | ₩87,989 | ₩88,136 | ₩87,802 | ₩87,922 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,482 | ₩87,695 | ₩86,975 | ₩87,655 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,009 | ₩88,016 | ₩87,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,645 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,576 | ₩88,576 | ₩88,109 | ₩88,309 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,750 | ₩88,876 | ₩88,656 | ₩88,696 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩88,990 | ₩89,143 | ₩88,936 | ₩89,137 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,457 | ₩89,824 | ₩89,016 | ₩89,016 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,191 | ₩90,191 | ₩89,299 | ₩89,310 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,004 | ₩90,084 | ₩89,577 | ₩89,804 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩89,924 | ₩90,738 | ₩89,744 | ₩89,964 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩89,897 | ₩90,031 | ₩89,710 | ₩89,896 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩90,925 | ₩90,925 | ₩90,111 | ₩90,418 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,045 | ₩91,045 | ₩89,684 | ₩90,008 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩90,925 | ₩91,005 | ₩90,775 | ₩90,854 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,412 | ₩91,592 | ₩91,016 | ₩91,085 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,459 | ₩91,472 | ₩91,158 | ₩91,392 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,172 | ₩91,205 | ₩90,725 | ₩90,885 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,766 | ₩91,766 | ₩91,152 | ₩91,323 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩91,926 | ₩91,926 | ₩91,712 | ₩91,819 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,299 | ₩91,993 | ₩91,299 | ₩91,792 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,313 | ₩92,313 | ₩91,652 | ₩92,113 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,525 | ₩92,166 | ₩91,259 | ₩91,500 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,472 | ₩91,582 | ₩91,112 | ₩91,192 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,579 | ₩91,712 | ₩91,539 | ₩91,592 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,166 | ₩92,453 | ₩91,966 | ₩92,139 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,500 | ₩92,500 | ₩91,700 | ₩91,993 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,620 | ₩92,620 | ₩92,313 | ₩92,313 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,887 | ₩92,887 | ₩92,380 | ₩92,421 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,873 | ₩92,873 | ₩92,456 | ₩92,753 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,207 | ₩93,207 | ₩92,613 | ₩92,651 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩91,939 | ₩93,047 | ₩91,939 | ₩92,366 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,473 | ₩93,527 | ₩92,473 | ₩92,526 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,113 | ₩92,900 | ₩92,113 | ₩92,833 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,820 | ₩93,034 | ₩92,753 | ₩92,776 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,007 | ₩93,259 | ₩92,994 | ₩93,086 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,087 | ₩93,321 | ₩92,900 | ₩92,995 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,420 | ₩93,260 | ₩92,420 | ₩93,040 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,553 | ₩92,652 | ₩92,426 | ₩92,452 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,246 | ₩92,713 | ₩92,233 | ₩92,393 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩90,978 | ₩92,093 | ₩90,978 | ₩92,090 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,806 | ₩91,806 | ₩91,525 | ₩91,525 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,672 | ₩92,153 | ₩91,606 | ₩91,872 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,432 | ₩91,991 | ₩91,045 | ₩91,991 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,065 | ₩91,325 | ₩90,898 | ₩91,265 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,511 | ₩90,858 | ₩90,057 | ₩90,791 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,471 | ₩90,912 | ₩90,311 | ₩90,763 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,264 | ₩91,468 | ₩90,649 | ₩90,649 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,565 | ₩91,832 | ₩90,565 | ₩91,336 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,363 | ₩91,113 | ₩89,363 | ₩90,853 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,590 | ₩90,858 | ₩89,590 | ₩90,561 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩89,997 | ₩90,565 | ₩89,684 | ₩89,831 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩89,951 | ₩90,351 | ₩89,604 | ₩90,116 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩89,937 | ₩89,951 | ₩89,363 | ₩89,517 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,590 | ₩89,844 | ₩89,363 | ₩89,464 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,525 | ₩90,818 | ₩89,751 | ₩89,857 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,417 | ₩90,444 | ₩89,417 | ₩90,311 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,717 | ₩90,178 | ₩89,694 | ₩89,694 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,805 | ₩90,805 | ₩89,710 | ₩89,710 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,300 | ₩90,390 | ₩90,111 | ₩90,184 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,565 | ₩90,565 | ₩90,044 | ₩90,171 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,737 | ₩90,124 | ₩89,737 | ₩89,911 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,103 | ₩90,171 | ₩89,831 | ₩89,892 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,338 | ₩91,125 | ₩90,338 | ₩90,795 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,698 | ₩90,698 | ₩90,051 | ₩90,386 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,111 | ₩90,330 | ₩89,777 | ₩90,330 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,389 | ₩89,697 | ₩88,389 | ₩89,390 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,830 | ₩89,203 | ₩88,710 | ₩88,915 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,363 | ₩89,377 | ₩88,950 | ₩89,323 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,696 | ₩89,604 | ₩88,696 | ₩89,229 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,113 | ₩89,804 | ₩89,113 | ₩89,257 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,363 | ₩89,363 | ₩88,910 | ₩89,083 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,696 | ₩89,323 | ₩88,696 | ₩89,221 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,277 | ₩89,350 | ₩88,856 | ₩89,028 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,284 | ₩90,284 | ₩89,417 | ₩89,598 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,418 | ₩90,842 | ₩89,717 | ₩89,784 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,885 | ₩91,165 | ₩90,820 | ₩90,820 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,312 | ₩91,312 | ₩90,751 | ₩90,832 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,238 | ₩90,810 | ₩90,238 | ₩90,605 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,630 | ₩90,571 | ₩89,410 | ₩90,228 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,430 | ₩89,993 | ₩88,976 | ₩89,097 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩89,964 | ₩89,991 | ₩88,963 | ₩89,510 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,662 | ₩89,991 | ₩89,190 | ₩89,190 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,231 | ₩90,231 | ₩89,337 | ₩89,576 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,778 | ₩90,778 | ₩90,164 | ₩90,431 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩90,898 | ₩90,898 | ₩90,044 | ₩90,044 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩90,898 | ₩90,898 | ₩90,251 | ₩90,738 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,510 | ₩90,178 | ₩89,510 | ₩90,151 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,828 | ₩90,391 | ₩89,787 | ₩90,140 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩89,937 | ₩90,071 | ₩89,896 | ₩89,915 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,017 | ₩90,017 | ₩89,840 | ₩89,851 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,745 | ₩90,745 | ₩89,797 | ₩89,920 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,230 | ₩90,538 | ₩89,230 | ₩90,084 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,177 | ₩89,550 | ₩89,023 | ₩89,401 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,863 | ₩89,237 | ₩88,736 | ₩89,050 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩87,935 | ₩89,110 | ₩87,935 | ₩88,876 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,683 | ₩88,990 | ₩88,636 | ₩88,916 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩88,910 | ₩88,910 | ₩88,659 | ₩88,856 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,550 | ₩89,550 | ₩89,036 | ₩89,190 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,310 | ₩89,310 | ₩88,810 | ₩89,150 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,831 | ₩89,831 | ₩88,656 | ₩89,179 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,123 | ₩89,242 | ₩89,030 | ₩89,106 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,123 | ₩89,123 | ₩88,469 | ₩88,790 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,177 | ₩89,177 | ₩88,483 | ₩88,547 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,003 | ₩89,150 | ₩88,483 | ₩89,011 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,790 | ₩89,283 | ₩88,229 | ₩89,283 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩88,963 | ₩88,963 | ₩88,109 | ₩88,309 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩88,936 | ₩89,457 | ₩88,856 | ₩88,883 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,483 | ₩89,203 | ₩88,453 | ₩89,195 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,469 | ₩88,589 | ₩88,202 | ₩88,589 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,282 | ₩88,803 | ₩88,282 | ₩88,643 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,388 | ₩89,016 | ₩87,388 | ₩88,592 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,550 | ₩89,550 | ₩88,483 | ₩88,577 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,623 | ₩89,143 | ₩88,623 | ₩88,963 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,883 | ₩88,883 | ₩88,329 | ₩88,352 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,616 | ₩88,750 | ₩88,096 | ₩88,296 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩88,936 | ₩88,936 | ₩88,683 | ₩88,710 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,790 | ₩88,870 | ₩88,323 | ₩88,695 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩87,989 | ₩88,433 | ₩87,989 | ₩88,433 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,443 | ₩88,443 | ₩87,228 | ₩87,709 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,669 | ₩88,029 | ₩87,669 | ₩87,974 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,415 | ₩87,949 | ₩87,356 | ₩87,949 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,509 | ₩88,509 | ₩87,322 | ₩87,322 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,495 | ₩87,922 | ₩87,495 | ₩87,815 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩87,935 | ₩87,935 | ₩86,923 | ₩87,508 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,347 | ₩86,734 | ₩86,227 | ₩86,521 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,734 | ₩86,734 | ₩86,267 | ₩86,626 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,294 | ₩86,427 | ₩85,920 | ₩86,386 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,708 | ₩86,708 | ₩86,160 | ₩86,214 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,014 | ₩86,347 | ₩85,640 | ₩86,283 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,014 | ₩86,374 | ₩85,493 | ₩85,705 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,067 | ₩86,107 | ₩85,467 | ₩85,601 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,574 | ₩86,681 | ₩86,067 | ₩86,131 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩86,975 | ₩86,975 | ₩86,662 | ₩86,721 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,280 | ₩86,561 | ₩85,280 | ₩86,250 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,440 | ₩86,187 | ₩85,440 | ₩85,653 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,880 | ₩86,040 | ₩84,813 | ₩85,026 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,613 | ₩85,974 | ₩85,493 | ₩85,816 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,694 | ₩86,694 | ₩85,974 | ₩86,014 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,562 | ₩87,562 | ₩86,927 | ₩86,927 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,734 | ₩87,081 | ₩86,734 | ₩86,948 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,701 | ₩86,854 | ₩86,281 | ₩86,367 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,588 | ₩86,901 | ₩86,421 | ₩86,421 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,041 | ₩87,282 | ₩86,861 | ₩87,282 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,268 | ₩87,949 | ₩86,935 | ₩87,108 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,654 | ₩87,282 | ₩86,107 | ₩86,935 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩86,908 | ₩87,133 | ₩86,341 | ₩87,133 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,189 | ₩88,189 | ₩86,935 | ₩87,359 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,469 | ₩88,816 | ₩88,136 | ₩88,389 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,536 | ₩88,536 | ₩87,442 | ₩88,238 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,430 | ₩89,564 | ₩89,123 | ₩89,381 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,003 | ₩89,408 | ₩88,990 | ₩89,408 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,390 | ₩89,550 | ₩88,976 | ₩89,251 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,283 | ₩89,710 | ₩88,966 | ₩89,502 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,697 | ₩89,697 | ₩89,163 | ₩89,163 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,243 | ₩89,357 | ₩89,035 | ₩89,035 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,117 | ₩89,417 | ₩88,750 | ₩89,083 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,030 | ₩89,203 | ₩88,830 | ₩88,976 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,070 | ₩89,257 | ₩88,830 | ₩88,896 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,746 | ₩89,137 | ₩88,509 | ₩89,137 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,723 | ₩89,484 | ₩88,673 | ₩89,057 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,577 | ₩89,844 | ₩88,750 | ₩88,750 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,230 | ₩89,624 | ₩89,230 | ₩89,417 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,643 | ₩89,123 | ₩88,643 | ₩88,843 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,323 | ₩88,723 | ₩88,296 | ₩88,549 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,056 | ₩88,509 | ₩87,959 | ₩88,336 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,002 | ₩88,002 | ₩87,095 | ₩87,215 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,669 | ₩88,069 | ₩87,669 | ₩87,869 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,708 | ₩87,762 | ₩86,708 | ₩87,268 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩85,947 | ₩86,734 | ₩85,947 | ₩86,574 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,733 | ₩86,187 | ₩85,635 | ₩86,134 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,307 | ₩87,041 | ₩86,030 | ₩86,080 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,867 | ₩86,027 | ₩85,653 | ₩85,733 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,520 | ₩85,813 | ₩85,513 | ₩85,787 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,613 | ₩85,613 | ₩85,440 | ₩85,440 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,373 | ₩85,386 | ₩85,026 | ₩85,317 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,213 | ₩85,747 | ₩85,173 | ₩85,234 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,879 | ₩85,333 | ₩84,879 | ₩85,273 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,506 | ₩84,506 | ₩84,132 | ₩84,223 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩84,986 | ₩85,346 | ₩84,652 | ₩84,795 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,519 | ₩84,999 | ₩84,519 | ₩84,797 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,385 | ₩84,719 | ₩84,359 | ₩84,602 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,079 | ₩84,132 | ₩83,772 | ₩84,014 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,638 | ₩83,825 | ₩83,298 | ₩83,825 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,064 | ₩83,718 | ₩83,064 | ₩83,573 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,344 | ₩83,091 | ₩82,344 | ₩83,088 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,744 | ₩82,744 | ₩82,289 | ₩82,289 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,103 | ₩83,196 | ₩82,971 | ₩83,116 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,344 | ₩82,757 | ₩82,342 | ₩82,577 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,836 | ₩82,264 | ₩81,529 | ₩81,970 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,796 | ₩81,823 | ₩81,529 | ₩81,540 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩81,959 | ₩82,035 | ₩81,823 | ₩81,823 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,270 | ₩82,370 | ₩82,157 | ₩82,179 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,117 | ₩82,305 | ₩82,117 | ₩82,305 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,477 | ₩82,477 | ₩82,197 | ₩82,277 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩81,997 | ₩81,997 | ₩81,787 | ₩81,882 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,902 | ₩81,917 | ₩81,743 | ₩81,836 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,489 | ₩81,730 | ₩81,387 | ₩81,387 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,663 | ₩81,836 | ₩81,423 | ₩81,457 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,396 | ₩81,610 | ₩81,356 | ₩81,379 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,383 | ₩81,650 | ₩81,236 | ₩81,336 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,803 | ₩81,997 | ₩81,223 | ₩81,914 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,743 | ₩81,783 | ₩81,388 | ₩81,512 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,236 | ₩81,696 | ₩81,236 | ₩81,479 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,208 | ₩81,312 | ₩80,208 | ₩81,128 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,582 | ₩80,715 | ₩80,258 | ₩80,258 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,755 | ₩80,795 | ₩80,416 | ₩80,416 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,223 | ₩81,316 | ₩80,806 | ₩80,806 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,503 | ₩81,503 | ₩80,622 | ₩80,755 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,475 | ₩81,094 | ₩80,475 | ₩80,950 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,168 | ₩80,408 | ₩79,848 | ₩80,279 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,901 | ₩80,805 | ₩79,901 | ₩80,127 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,116 | ₩80,475 | ₩80,116 | ₩80,475 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,128 | ₩80,662 | ₩80,128 | ₩80,447 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,214 | ₩79,839 | ₩79,141 | ₩79,839 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩78,980 | ₩79,114 | ₩78,727 | ₩78,908 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,166 | ₩79,261 | ₩78,166 | ₩78,890 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,020 | ₩79,353 | ₩78,133 | ₩78,133 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,776 | ₩78,874 | ₩78,673 | ₩78,803 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,754 | ₩79,187 | ₩78,687 | ₩79,019 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,408 | ₩79,600 | ₩78,767 | ₩78,924 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,314 | ₩79,701 | ₩79,298 | ₩79,433 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,754 | ₩80,235 | ₩79,573 | ₩79,573 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,648 | ₩80,061 | ₩79,648 | ₩79,932 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,295 | ₩79,586 | ₩79,295 | ₩79,566 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,892 | ₩78,900 | ₩78,892 | ₩78,900 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,033 | ₩78,576 | ₩78,033 | ₩78,576 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,473 | ₩78,473 | ₩78,233 | ₩78,240 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,313 | ₩78,487 | ₩78,060 | ₩78,357 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,233 | ₩78,233 | ₩77,753 | ₩77,841 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,340 | ₩78,567 | ₩78,340 | ₩78,445 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,301 | ₩79,301 | ₩78,684 | ₩78,994 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,167 | ₩79,581 | ₩79,167 | ₩79,341 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,768 | ₩79,968 | ₩79,309 | ₩79,309 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,275 | ₩80,343 | ₩79,963 | ₩79,963 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,368 | ₩80,386 | ₩80,128 | ₩80,386 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,168 | ₩80,288 | ₩80,128 | ₩80,175 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,724 | ₩80,101 | ₩79,724 | ₩79,909 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,821 | ₩79,888 | ₩79,528 | ₩79,674 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,035 | ₩80,075 | ₩79,868 | ₩79,965 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,061 | ₩79,881 | ₩79,061 | ₩79,881 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩78,967 | ₩79,221 | ₩78,780 | ₩79,171 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,408 | ₩79,408 | ₩78,660 | ₩78,867 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,181 | ₩79,354 | ₩78,860 | ₩79,103 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,300 | ₩79,294 | ₩78,300 | ₩78,994 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,532 | ₩78,742 | ₩78,393 | ₩78,708 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,093 | ₩79,093 | ₩77,919 | ₩77,919 | -1.48% | 6.3천 |
|---|