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 | ₩88,320 | ₩88,974 | ₩88,320 | ₩88,974 | +0.74% | 1.3만 |
| 2026.10.08 | ₩87,718 | ₩88,774 | ₩87,718 | ₩88,667 | +1.08% | 1.8만 |
| 2026.10.07 | ₩88,386 | ₩88,386 | ₩88,186 | ₩88,266 | -0.14% | 1.5만 |
| 2026.10.06 | ₩87,959 | ₩88,707 | ₩87,959 | ₩88,440 | +0.55% | 2.5만 |
| 2026.10.05 | ₩88,226 | ₩88,226 | ₩87,598 | ₩88,115 | -0.13% | 1.8만 |
| 2026.10.02 | ₩88,092 | ₩88,239 | ₩87,905 | ₩88,026 | -0.08% | 3.9만 |
| 2026.10.01 | ₩87,585 | ₩87,798 | ₩87,077 | ₩87,758 | +0.20% | 52.5만 |
| 2026.09.30 | ₩88,112 | ₩88,119 | ₩87,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,748 |
| -0.41% |
| 1만 |
| 2026.09.29 | ₩88,680 | ₩88,680 | ₩88,213 | ₩88,413 | -0.30% | 2.4만 |
|---|
| 2026.09.28 | ₩88,854 | ₩88,981 | ₩88,760 | ₩88,801 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩89,094 | ₩89,248 | ₩89,041 | ₩89,241 | +0.16% | 6천 |
|---|
| 2026.09.24 | ₩89,562 | ₩89,930 | ₩89,121 | ₩89,121 | -0.49% | 2.6만 |
|---|
| 2026.09.23 | ₩90,297 | ₩90,297 | ₩89,404 | ₩89,415 | -0.98% | 2.9만 |
|---|
| 2026.09.22 | ₩90,110 | ₩90,190 | ₩89,682 | ₩89,910 | -0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩90,030 | ₩90,845 | ₩89,849 | ₩90,070 | +0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩90,003 | ₩90,137 | ₩89,816 | ₩90,002 | -0.00% | 4.2천 |
|---|
| 2026.09.17 | ₩91,032 | ₩91,032 | ₩90,217 | ₩90,524 | -0.56% | 2.1만 |
|---|
| 2026.09.16 | ₩91,152 | ₩91,152 | ₩89,789 | ₩90,114 | -1.14% | 50.9만 |
|---|
| 2026.09.15 | ₩91,032 | ₩91,112 | ₩90,882 | ₩90,961 | -0.08% | 9.8천 |
|---|
| 2026.09.14 | ₩91,520 | ₩91,700 | ₩91,123 | ₩91,192 | -0.36% | 1.7만 |
|---|
| 2026.09.11 | ₩91,566 | ₩91,580 | ₩91,266 | ₩91,500 | -0.07% | 6.6천 |
|---|
| 2026.09.10 | ₩91,279 | ₩91,312 | ₩90,831 | ₩90,992 | -0.31% | 1.5만 |
|---|
| 2026.09.09 | ₩91,874 | ₩91,874 | ₩91,259 | ₩91,430 | -0.48% | 2.4만 |
|---|
| 2026.09.08 | ₩92,034 | ₩92,034 | ₩91,820 | ₩91,927 | -0.12% | 1.1만 |
|---|
| 2026.09.04 | ₩91,406 | ₩92,101 | ₩91,406 | ₩91,900 | +0.54% | 1.3만 |
|---|
| 2026.09.03 | ₩92,421 | ₩92,421 | ₩91,760 | ₩92,221 | -0.22% | 1.4만 |
|---|
| 2026.09.02 | ₩91,633 | ₩92,275 | ₩91,366 | ₩91,608 | -0.03% | 1.9만 |
|---|
| 2026.09.01 | ₩91,580 | ₩91,689 | ₩91,219 | ₩91,299 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩91,687 | ₩91,820 | ₩91,647 | ₩91,700 | +0.01% | 1.2만 |
|---|
| 2026.08.28 | ₩92,275 | ₩92,562 | ₩92,074 | ₩92,248 | -0.03% | 5.1천 |
|---|
| 2026.08.27 | ₩92,609 | ₩92,609 | ₩91,808 | ₩92,101 | -0.55% | 6.8천 |
|---|
| 2026.08.26 | ₩92,729 | ₩92,729 | ₩92,421 | ₩92,421 | -0.33% | 6.4천 |
|---|
| 2026.08.25 | ₩92,996 | ₩92,996 | ₩92,488 | ₩92,530 | -0.50% | 1.9만 |
|---|
| 2026.08.24 | ₩92,983 | ₩92,983 | ₩92,564 | ₩92,862 | -0.13% | 13.2만 |
|---|
| 2026.08.21 | ₩93,317 | ₩93,317 | ₩92,722 | ₩92,760 | -0.60% | 5.4천 |
|---|
| 2026.08.20 | ₩92,047 | ₩93,156 | ₩92,047 | ₩92,475 | +0.46% | 8.9천 |
|---|
| 2026.08.19 | ₩92,582 | ₩93,637 | ₩92,582 | ₩92,635 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩92,221 | ₩93,009 | ₩92,221 | ₩92,943 | +0.78% | 7.4천 |
|---|
| 2026.08.17 | ₩92,929 | ₩93,143 | ₩92,862 | ₩92,885 | -0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩93,116 | ₩93,369 | ₩93,103 | ₩93,195 | +0.08% | 4.9천 |
|---|
| 2026.08.13 | ₩93,196 | ₩93,430 | ₩93,009 | ₩93,104 | -0.10% | 9.7천 |
|---|
| 2026.08.12 | ₩92,528 | ₩93,370 | ₩92,528 | ₩93,150 | +0.67% | 6.2천 |
|---|
| 2026.08.11 | ₩92,662 | ₩92,761 | ₩92,535 | ₩92,560 | -0.11% | 5.9천 |
|---|
| 2026.08.10 | ₩92,355 | ₩92,822 | ₩92,341 | ₩92,502 | +0.16% | 1.2만 |
|---|
| 2026.08.07 | ₩91,085 | ₩92,201 | ₩91,085 | ₩92,198 | +1.22% | 8.4천 |
|---|
| 2026.08.06 | ₩91,914 | ₩91,914 | ₩91,633 | ₩91,633 | -0.31% | 1만 |
|---|
| 2026.08.05 | ₩91,780 | ₩92,261 | ₩91,713 | ₩91,981 | +0.22% | 1.2만 |
|---|
| 2026.08.04 | ₩91,540 | ₩92,099 | ₩91,152 | ₩92,099 | +0.61% | 6.2천 |
|---|
| 2026.08.03 | ₩91,172 | ₩91,433 | ₩91,005 | ₩91,373 | +0.22% | 201만 |
|---|
| 2026.07.31 | ₩90,618 | ₩90,965 | ₩90,163 | ₩90,898 | +0.31% | 1.5만 |
|---|
| 2026.07.30 | ₩90,578 | ₩91,019 | ₩90,417 | ₩90,870 | +0.32% | 5천 |
|---|
| 2026.07.29 | ₩91,371 | ₩91,576 | ₩90,755 | ₩90,755 | -0.67% | 7.3천 |
|---|
| 2026.07.28 | ₩90,671 | ₩91,940 | ₩90,671 | ₩91,443 | +0.85% | 6.9천 |
|---|
| 2026.07.27 | ₩89,469 | ₩91,220 | ₩89,469 | ₩90,960 | +1.67% | 7천 |
|---|
| 2026.07.24 | ₩89,696 | ₩90,965 | ₩89,696 | ₩90,667 | +1.08% | 7.6천 |
|---|
| 2026.07.23 | ₩90,103 | ₩90,671 | ₩89,789 | ₩89,936 | -0.19% | 1.2만 |
|---|
| 2026.07.22 | ₩90,057 | ₩90,457 | ₩89,709 | ₩90,222 | +0.18% | 1.2만 |
|---|
| 2026.07.21 | ₩90,043 | ₩90,057 | ₩89,469 | ₩89,622 | -0.47% | 5.6천 |
|---|
| 2026.07.20 | ₩89,696 | ₩89,950 | ₩89,469 | ₩89,569 | -0.14% | 1.4만 |
|---|
| 2026.07.17 | ₩90,631 | ₩90,925 | ₩89,856 | ₩89,963 | -0.74% | 1.2만 |
|---|
| 2026.07.16 | ₩89,522 | ₩90,551 | ₩89,522 | ₩90,417 | +1.00% | 1.6만 |
|---|
| 2026.07.15 | ₩89,823 | ₩90,284 | ₩89,800 | ₩89,800 | -0.03% | 5.9천 |
|---|
| 2026.07.14 | ₩90,912 | ₩90,912 | ₩89,816 | ₩89,816 | -1.21% | 1.2만 |
|---|
| 2026.07.13 | ₩90,407 | ₩90,496 | ₩90,217 | ₩90,290 | -0.13% | 9천 |
|---|
| 2026.07.10 | ₩90,671 | ₩90,671 | ₩90,150 | ₩90,277 | -0.43% | 1.6만 |
|---|
| 2026.07.09 | ₩89,843 | ₩90,230 | ₩89,843 | ₩90,016 | +0.19% | 4.6천 |
|---|
| 2026.07.08 | ₩90,209 | ₩90,277 | ₩89,936 | ₩89,998 | -0.23% | 1.2만 |
|---|
| 2026.07.07 | ₩90,444 | ₩91,232 | ₩90,444 | ₩90,902 | +0.51% | 8.7천 |
|---|
| 2026.07.06 | ₩90,805 | ₩90,805 | ₩90,157 | ₩90,492 | -0.34% | 6.7천 |
|---|
| 2026.07.02 | ₩90,217 | ₩90,436 | ₩89,883 | ₩90,436 | +0.24% | 1만 |
|---|
| 2026.07.01 | ₩88,493 | ₩89,803 | ₩88,493 | ₩89,495 | +1.13% | 8.6천 |
|---|
| 2026.06.30 | ₩88,934 | ₩89,308 | ₩88,814 | ₩89,020 | +0.10% | 1.3만 |
|---|
| 2026.06.29 | ₩89,469 | ₩89,482 | ₩89,054 | ₩89,429 | -0.04% | 2.3만 |
|---|
| 2026.06.26 | ₩88,801 | ₩89,709 | ₩88,801 | ₩89,334 | +0.60% | 6.8천 |
|---|
| 2026.06.25 | ₩89,217 | ₩89,910 | ₩89,217 | ₩89,362 | +0.16% | 6.1천 |
|---|
| 2026.06.24 | ₩89,469 | ₩89,469 | ₩89,014 | ₩89,188 | -0.31% | 4.7천 |
|---|
| 2026.06.23 | ₩88,801 | ₩89,429 | ₩88,801 | ₩89,326 | +0.59% | 1.4만 |
|---|
| 2026.06.22 | ₩89,382 | ₩89,455 | ₩88,961 | ₩89,133 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩90,391 | ₩90,391 | ₩89,522 | ₩89,704 | -0.76% | 2.3만 |
|---|
| 2026.06.17 | ₩90,524 | ₩90,949 | ₩89,823 | ₩89,889 | -0.70% | 1.2만 |
|---|
| 2026.06.16 | ₩90,992 | ₩91,272 | ₩90,926 | ₩90,926 | -0.07% | 1.2만 |
|---|
| 2026.06.15 | ₩91,419 | ₩91,419 | ₩90,858 | ₩90,938 | -0.53% | 1.9만 |
|---|
| 2026.06.12 | ₩90,344 | ₩90,917 | ₩90,344 | ₩90,711 | +0.41% | 1만 |
|---|
| 2026.06.11 | ₩89,736 | ₩90,678 | ₩89,515 | ₩90,334 | +0.67% | 2.4만 |
|---|
| 2026.06.10 | ₩89,535 | ₩90,099 | ₩89,081 | ₩89,201 | -0.37% | 3.1만 |
|---|
| 2026.06.09 | ₩90,070 | ₩90,097 | ₩89,068 | ₩89,616 | -0.50% | 2.4만 |
|---|
| 2026.06.08 | ₩89,768 | ₩90,097 | ₩89,295 | ₩89,295 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩90,337 | ₩90,337 | ₩89,442 | ₩89,681 | -0.73% | 3.8만 |
|---|
| 2026.06.04 | ₩90,885 | ₩90,885 | ₩90,270 | ₩90,538 | -0.38% | 2.1만 |
|---|
| 2026.06.03 | ₩91,005 | ₩91,005 | ₩90,150 | ₩90,150 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩91,005 | ₩91,005 | ₩90,357 | ₩90,845 | -0.18% | 6.8천 |
|---|
| 2026.06.01 | ₩89,616 | ₩90,284 | ₩89,616 | ₩90,257 | +0.72% | 1만 |
|---|
| 2026.05.29 | ₩89,934 | ₩90,497 | ₩89,892 | ₩90,246 | +0.35% | 5.4만 |
|---|
| 2026.05.28 | ₩90,043 | ₩90,177 | ₩90,002 | ₩90,020 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩90,123 | ₩90,123 | ₩89,946 | ₩89,956 | -0.19% | 8.8천 |
|---|
| 2026.05.26 | ₩90,852 | ₩90,852 | ₩89,903 | ₩90,026 | -0.91% | 3.8천 |
|---|
| 2026.05.22 | ₩89,335 | ₩90,644 | ₩89,335 | ₩90,190 | +0.96% | 9.6천 |
|---|
| 2026.05.21 | ₩89,282 | ₩89,656 | ₩89,128 | ₩89,506 | +0.25% | 7.6천 |
|---|
| 2026.05.20 | ₩88,968 | ₩89,342 | ₩88,841 | ₩89,155 | +0.21% | 2만 |
|---|
| 2026.05.19 | ₩88,039 | ₩89,215 | ₩88,039 | ₩88,981 | +1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩88,787 | ₩89,094 | ₩88,740 | ₩89,021 | +0.26% | 2.7만 |
|---|
| 2026.05.15 | ₩89,014 | ₩89,014 | ₩88,763 | ₩88,961 | -0.06% | 2.1만 |
|---|
| 2026.05.14 | ₩89,656 | ₩89,656 | ₩89,141 | ₩89,295 | -0.40% | 2.6만 |
|---|
| 2026.05.13 | ₩89,415 | ₩89,415 | ₩88,914 | ₩89,255 | -0.18% | 6.8천 |
|---|
| 2026.05.12 | ₩89,936 | ₩89,936 | ₩88,760 | ₩89,284 | -0.73% | 2.6만 |
|---|
| 2026.05.11 | ₩89,228 | ₩89,347 | ₩89,135 | ₩89,211 | -0.02% | 1.6만 |
|---|
| 2026.05.08 | ₩89,228 | ₩89,228 | ₩88,573 | ₩88,894 | -0.37% | 2.4만 |
|---|
| 2026.05.07 | ₩89,282 | ₩89,282 | ₩88,587 | ₩88,651 | -0.71% | 9.5천 |
|---|
| 2026.05.06 | ₩89,108 | ₩89,255 | ₩88,587 | ₩89,116 | +0.01% | 1.5만 |
|---|
| 2026.05.05 | ₩88,894 | ₩89,388 | ₩88,333 | ₩89,388 | +0.56% | 1.2만 |
|---|
| 2026.05.04 | ₩89,068 | ₩89,068 | ₩88,213 | ₩88,413 | -0.74% | 7.7천 |
|---|
| 2026.05.01 | ₩89,041 | ₩89,562 | ₩88,961 | ₩88,988 | -0.06% | 2만 |
|---|
| 2026.04.30 | ₩88,587 | ₩89,308 | ₩88,557 | ₩89,300 | +0.81% | 6.5천 |
|---|
| 2026.04.29 | ₩88,573 | ₩88,694 | ₩88,306 | ₩88,694 | +0.14% | 1만 |
|---|
| 2026.04.28 | ₩88,386 | ₩88,907 | ₩88,386 | ₩88,747 | +0.41% | 1.9만 |
|---|
| 2026.04.27 | ₩87,491 | ₩89,121 | ₩87,491 | ₩88,696 | +1.38% | 1.5만 |
|---|
| 2026.04.24 | ₩89,656 | ₩89,656 | ₩88,587 | ₩88,682 | -1.09% | 8.5천 |
|---|
| 2026.04.23 | ₩88,727 | ₩89,248 | ₩88,727 | ₩89,068 | +0.38% | 5.3천 |
|---|
| 2026.04.22 | ₩88,988 | ₩88,988 | ₩88,433 | ₩88,456 | -0.60% | 3.3천 |
|---|
| 2026.04.21 | ₩88,720 | ₩88,854 | ₩88,199 | ₩88,400 | -0.36% | 3만 |
|---|
| 2026.04.20 | ₩89,041 | ₩89,041 | ₩88,787 | ₩88,814 | -0.26% | 3.3천 |
|---|
| 2026.04.17 | ₩88,894 | ₩88,974 | ₩88,426 | ₩88,799 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩88,092 | ₩88,537 | ₩88,092 | ₩88,537 | +0.51% | 9.4천 |
|---|
| 2026.04.15 | ₩88,547 | ₩88,547 | ₩87,331 | ₩87,812 | -0.83% | 3.2만 |
|---|
| 2026.04.14 | ₩87,772 | ₩88,132 | ₩87,772 | ₩88,078 | +0.35% | 1.7만 |
|---|
| 2026.04.13 | ₩87,518 | ₩88,052 | ₩87,459 | ₩88,052 | +0.61% | 7.9천 |
|---|
| 2026.04.10 | ₩88,613 | ₩88,613 | ₩87,424 | ₩87,424 | -1.34% | 5.2천 |
|---|
| 2026.04.09 | ₩87,598 | ₩88,026 | ₩87,598 | ₩87,919 | +0.37% | 6.9천 |
|---|
| 2026.04.08 | ₩88,039 | ₩88,039 | ₩87,025 | ₩87,611 | -0.49% | 6.7천 |
|---|
| 2026.04.07 | ₩86,449 | ₩86,836 | ₩86,329 | ₩86,623 | +0.20% | 1.2만 |
|---|
| 2026.04.06 | ₩86,836 | ₩86,836 | ₩86,369 | ₩86,728 | -0.12% | 7.5천 |
|---|
| 2026.04.02 | ₩86,395 | ₩86,529 | ₩86,021 | ₩86,488 | +0.11% | 6.8천 |
|---|
| 2026.04.01 | ₩86,810 | ₩86,810 | ₩86,262 | ₩86,315 | -0.57% | 4.7만 |
|---|
| 2026.03.31 | ₩86,115 | ₩86,449 | ₩85,741 | ₩86,385 | +0.31% | 8.1천 |
|---|
| 2026.03.30 | ₩86,115 | ₩86,476 | ₩85,594 | ₩85,806 | -0.36% | 7천 |
|---|
| 2026.03.27 | ₩86,168 | ₩86,208 | ₩85,567 | ₩85,702 | -0.54% | 1만 |
|---|
| 2026.03.26 | ₩86,676 | ₩86,783 | ₩86,168 | ₩86,232 | -0.51% | 2.4만 |
|---|
| 2026.03.25 | ₩87,077 | ₩87,077 | ₩86,764 | ₩86,823 | -0.29% | 3.2만 |
|---|
| 2026.03.24 | ₩85,380 | ₩86,663 | ₩85,380 | ₩86,351 | +1.14% | 1.4만 |
|---|
| 2026.03.23 | ₩85,540 | ₩86,289 | ₩85,540 | ₩85,754 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩85,981 | ₩86,142 | ₩84,912 | ₩85,126 | -0.99% | 1.7만 |
|---|
| 2026.03.19 | ₩85,714 | ₩86,075 | ₩85,594 | ₩85,917 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩86,796 | ₩86,796 | ₩86,075 | ₩86,115 | -0.79% | 7.8천 |
|---|
| 2026.03.17 | ₩87,665 | ₩87,665 | ₩87,029 | ₩87,029 | -0.73% | 1.9만 |
|---|
| 2026.03.16 | ₩86,836 | ₩87,184 | ₩86,836 | ₩87,050 | +0.25% | 1.6만 |
|---|
| 2026.03.13 | ₩86,803 | ₩86,957 | ₩86,382 | ₩86,469 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩86,689 | ₩87,003 | ₩86,522 | ₩86,522 | -0.19% | 7.7천 |
|---|
| 2026.03.11 | ₩87,144 | ₩87,384 | ₩86,963 | ₩87,384 | +0.28% | 6.8천 |
|---|
| 2026.03.10 | ₩87,371 | ₩88,052 | ₩87,037 | ₩87,211 | -0.18% | 1.2만 |
|---|
| 2026.03.09 | ₩86,756 | ₩87,384 | ₩86,208 | ₩87,037 | +0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩87,010 | ₩87,236 | ₩86,442 | ₩87,236 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩88,293 | ₩88,293 | ₩87,037 | ₩87,462 | -0.94% | 1.9만 |
|---|
| 2026.03.04 | ₩88,573 | ₩88,921 | ₩88,239 | ₩88,493 | -0.09% | 1.3만 |
|---|
| 2026.03.03 | ₩88,640 | ₩88,640 | ₩87,545 | ₩88,342 | -0.34% | 11.3만 |
|---|
| 2026.03.02 | ₩89,535 | ₩89,669 | ₩89,228 | ₩89,486 | -0.06% | 1.1만 |
|---|
| 2026.02.27 | ₩89,108 | ₩89,513 | ₩89,094 | ₩89,513 | +0.45% | 3.9천 |
|---|
| 2026.02.26 | ₩89,495 | ₩89,656 | ₩89,081 | ₩89,356 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩89,388 | ₩89,816 | ₩89,070 | ₩89,608 | +0.25% | 6.7천 |
|---|
| 2026.02.24 | ₩89,803 | ₩89,803 | ₩89,268 | ₩89,268 | -0.60% | 3.2만 |
|---|
| 2026.02.23 | ₩89,348 | ₩89,462 | ₩89,140 | ₩89,140 | -0.23% | 4.7천 |
|---|
| 2026.02.20 | ₩89,221 | ₩89,522 | ₩88,854 | ₩89,188 | -0.04% | 1만 |
|---|
| 2026.02.19 | ₩89,135 | ₩89,308 | ₩88,934 | ₩89,081 | -0.06% | 8.9천 |
|---|
| 2026.02.18 | ₩89,175 | ₩89,362 | ₩88,934 | ₩89,001 | -0.19% | 6.6천 |
|---|
| 2026.02.17 | ₩88,850 | ₩89,241 | ₩88,613 | ₩89,241 | +0.44% | 2.7만 |
|---|
| 2026.02.13 | ₩88,827 | ₩89,589 | ₩88,778 | ₩89,161 | +0.38% | 9.7천 |
|---|
| 2026.02.12 | ₩89,682 | ₩89,950 | ₩88,854 | ₩88,854 | -0.92% | 1.4만 |
|---|
| 2026.02.11 | ₩89,335 | ₩89,729 | ₩89,335 | ₩89,522 | +0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩88,747 | ₩89,228 | ₩88,747 | ₩88,948 | +0.23% | 6.5천 |
|---|
| 2026.02.09 | ₩88,426 | ₩88,827 | ₩88,400 | ₩88,654 | +0.26% | 1.1만 |
|---|
| 2026.02.06 | ₩88,159 | ₩88,613 | ₩88,063 | ₩88,440 | +0.32% | 2.3만 |
|---|
| 2026.02.05 | ₩88,106 | ₩88,106 | ₩87,197 | ₩87,317 | -0.89% | 2.7만 |
|---|
| 2026.02.04 | ₩87,772 | ₩88,173 | ₩87,772 | ₩87,972 | +0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩86,810 | ₩87,865 | ₩86,810 | ₩87,371 | +0.65% | 8.6천 |
|---|
| 2026.02.02 | ₩86,048 | ₩86,836 | ₩86,048 | ₩86,676 | +0.73% | 1.4만 |
|---|
| 2026.01.30 | ₩85,834 | ₩86,289 | ₩85,735 | ₩86,235 | +0.47% | 8.7천 |
|---|
| 2026.01.29 | ₩86,409 | ₩87,144 | ₩86,131 | ₩86,182 | -0.26% | 7.4만 |
|---|
| 2026.01.28 | ₩85,968 | ₩86,128 | ₩85,754 | ₩85,834 | -0.16% | 9.2천 |
|---|
| 2026.01.27 | ₩85,620 | ₩85,914 | ₩85,614 | ₩85,888 | +0.31% | 5.6천 |
|---|
| 2026.01.26 | ₩85,714 | ₩85,714 | ₩85,540 | ₩85,540 | -0.20% | 3.4천 |
|---|
| 2026.01.23 | ₩85,474 | ₩85,487 | ₩85,126 | ₩85,417 | -0.07% | 1.4만 |
|---|
| 2026.01.22 | ₩85,313 | ₩85,848 | ₩85,273 | ₩85,335 | +0.03% | 2.4만 |
|---|
| 2026.01.21 | ₩84,979 | ₩85,433 | ₩84,979 | ₩85,373 | +0.46% | 1.1만 |
|---|
| 2026.01.20 | ₩84,605 | ₩84,605 | ₩84,231 | ₩84,322 | -0.33% | 3.1천 |
|---|
| 2026.01.16 | ₩85,086 | ₩85,447 | ₩84,752 | ₩84,895 | -0.22% | 4.5천 |
|---|
| 2026.01.15 | ₩84,618 | ₩85,099 | ₩84,618 | ₩84,896 | +0.33% | 5.6천 |
|---|
| 2026.01.14 | ₩84,485 | ₩84,819 | ₩84,458 | ₩84,701 | +0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩84,177 | ₩84,231 | ₩83,870 | ₩84,113 | -0.08% | 5.2천 |
|---|
| 2026.01.12 | ₩83,737 | ₩83,924 | ₩83,396 | ₩83,924 | +0.22% | 2.2천 |
|---|
| 2026.01.09 | ₩83,162 | ₩83,817 | ₩83,162 | ₩83,671 | +0.61% | 4.2천 |
|---|
| 2026.01.08 | ₩82,440 | ₩83,189 | ₩82,440 | ₩83,186 | +0.90% | 2천 |
|---|
| 2026.01.07 | ₩82,841 | ₩82,841 | ₩82,386 | ₩82,386 | -0.55% | 4천 |
|---|
| 2026.01.06 | ₩83,201 | ₩83,294 | ₩83,068 | ₩83,214 | +0.02% | 6.5천 |
|---|
| 2026.01.05 | ₩82,440 | ₩82,855 | ₩82,439 | ₩82,674 | +0.28% | 3.1천 |
|---|
| 2026.01.02 | ₩81,933 | ₩82,360 | ₩81,625 | ₩82,066 | +0.16% | 2.6만 |
|---|
| 2025.12.31 | ₩81,893 | ₩81,919 | ₩81,625 | ₩81,636 | -0.31% | 1만 |
|---|
| 2025.12.30 | ₩82,056 | ₩82,132 | ₩81,919 | ₩81,919 | -0.17% | 4.1천 |
|---|
| 2025.12.29 | ₩82,367 | ₩82,467 | ₩82,253 | ₩82,276 | -0.11% | 2.3천 |
|---|
| 2025.12.26 | ₩82,213 | ₩82,402 | ₩82,213 | ₩82,402 | +0.23% | 600 |
|---|
| 2025.12.24 | ₩82,574 | ₩82,574 | ₩82,293 | ₩82,374 | -0.24% | 2천 |
|---|
| 2025.12.23 | ₩82,093 | ₩82,093 | ₩81,883 | ₩81,978 | -0.14% | 3.6천 |
|---|
| 2025.12.22 | ₩81,998 | ₩82,013 | ₩81,839 | ₩81,933 | -0.08% | 3.6천 |
|---|
| 2025.12.19 | ₩81,585 | ₩81,826 | ₩81,482 | ₩81,482 | -0.13% | 1.5천 |
|---|
| 2025.12.18 | ₩81,759 | ₩81,933 | ₩81,519 | ₩81,553 | -0.25% | 3.6천 |
|---|
| 2025.12.17 | ₩81,492 | ₩81,706 | ₩81,452 | ₩81,474 | -0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩81,478 | ₩81,746 | ₩81,331 | ₩81,432 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩81,899 | ₩82,093 | ₩81,318 | ₩82,010 | +0.14% | 3.1천 |
|---|
| 2025.12.12 | ₩81,839 | ₩81,879 | ₩81,484 | ₩81,608 | -0.28% | 4.7천 |
|---|
| 2025.12.11 | ₩81,331 | ₩81,792 | ₩81,331 | ₩81,575 | +0.30% | 3.8천 |
|---|
| 2025.12.10 | ₩80,303 | ₩81,408 | ₩80,303 | ₩81,223 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩80,677 | ₩80,810 | ₩80,352 | ₩80,352 | -0.40% | 800 |
|---|
| 2025.12.08 | ₩80,850 | ₩80,891 | ₩80,511 | ₩80,511 | -0.42% | 3천 |
|---|
| 2025.12.05 | ₩81,318 | ₩81,412 | ₩80,901 | ₩80,901 | -0.51% | 3.9천 |
|---|
| 2025.12.04 | ₩81,599 | ₩81,599 | ₩80,717 | ₩80,850 | -0.92% | 3.2천 |
|---|
| 2025.12.03 | ₩80,570 | ₩81,190 | ₩80,570 | ₩81,046 | +0.59% | 9.2천 |
|---|
| 2025.12.02 | ₩80,263 | ₩80,503 | ₩79,942 | ₩80,373 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩79,995 | ₩80,900 | ₩79,995 | ₩80,221 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩80,210 | ₩80,570 | ₩80,210 | ₩80,570 | +0.45% | 1.1천 |
|---|
| 2025.11.26 | ₩80,222 | ₩80,757 | ₩80,222 | ₩80,542 | +0.40% | 5천 |
|---|
| 2025.11.25 | ₩79,307 | ₩79,933 | ₩79,234 | ₩79,933 | +0.79% | 3.6천 |
|---|
| 2025.11.24 | ₩79,073 | ₩79,207 | ₩78,819 | ₩79,001 | -0.09% | 3.7천 |
|---|
| 2025.11.21 | ₩78,258 | ₩79,354 | ₩78,258 | ₩78,982 | +0.93% | 1.2만 |
|---|
| 2025.11.20 | ₩79,113 | ₩79,446 | ₩78,225 | ₩78,225 | -1.12% | 1.1만 |
|---|
| 2025.11.19 | ₩78,869 | ₩78,966 | ₩78,766 | ₩78,896 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩78,846 | ₩79,280 | ₩78,779 | ₩79,112 | +0.34% | 6.4천 |
|---|
| 2025.11.17 | ₩79,501 | ₩79,693 | ₩78,860 | ₩79,017 | -0.61% | 6천 |
|---|
| 2025.11.14 | ₩79,407 | ₩79,795 | ₩79,391 | ₩79,526 | +0.15% | 6.3천 |
|---|
| 2025.11.13 | ₩79,848 | ₩80,329 | ₩79,667 | ₩79,667 | -0.23% | 2.5천 |
|---|
| 2025.11.12 | ₩79,741 | ₩80,156 | ₩79,741 | ₩80,026 | +0.36% | 2.4천 |
|---|
| 2025.11.11 | ₩79,389 | ₩79,680 | ₩79,389 | ₩79,660 | +0.34% | 800 |
|---|
| 2025.11.10 | ₩78,985 | ₩78,993 | ₩78,985 | ₩78,993 | +0.01% | 700 |
|---|
| 2025.11.07 | ₩78,125 | ₩78,669 | ₩78,125 | ₩78,669 | +0.70% | 8.2천 |
|---|
| 2025.11.06 | ₩78,566 | ₩78,566 | ₩78,325 | ₩78,332 | -0.30% | 4.8천 |
|---|
| 2025.11.05 | ₩78,405 | ₩78,579 | ₩78,151 | ₩78,449 | +0.06% | 7.3천 |
|---|
| 2025.11.04 | ₩78,325 | ₩78,325 | ₩77,844 | ₩77,932 | -0.50% | 7.3천 |
|---|
| 2025.11.03 | ₩78,432 | ₩78,659 | ₩78,432 | ₩78,538 | +0.13% | 2.3천 |
|---|
| 2025.10.31 | ₩79,394 | ₩79,394 | ₩78,777 | ₩79,087 | -0.39% | 2.4천 |
|---|
| 2025.10.30 | ₩79,260 | ₩79,675 | ₩79,260 | ₩79,434 | +0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩79,862 | ₩80,062 | ₩79,402 | ₩79,402 | -0.58% | 3.7천 |
|---|
| 2025.10.28 | ₩80,369 | ₩80,438 | ₩80,057 | ₩80,057 | -0.39% | 3.6천 |
|---|
| 2025.10.27 | ₩80,463 | ₩80,480 | ₩80,222 | ₩80,480 | +0.02% | 2.8천 |
|---|
| 2025.10.24 | ₩80,263 | ₩80,383 | ₩80,222 | ₩80,269 | +0.01% | 10.3만 |
|---|
| 2025.10.23 | ₩79,818 | ₩80,196 | ₩79,818 | ₩80,003 | +0.23% | 5천 |
|---|
| 2025.10.22 | ₩79,915 | ₩79,982 | ₩79,621 | ₩79,768 | -0.18% | 3.8천 |
|---|
| 2025.10.21 | ₩80,129 | ₩80,169 | ₩79,962 | ₩80,059 | -0.09% | 5.3천 |
|---|
| 2025.10.20 | ₩79,154 | ₩79,975 | ₩79,154 | ₩79,975 | +1.04% | 1.9천 |
|---|
| 2025.10.17 | ₩79,060 | ₩79,314 | ₩78,873 | ₩79,264 | +0.26% | 1.7천 |
|---|
| 2025.10.16 | ₩79,501 | ₩79,501 | ₩78,753 | ₩78,960 | -0.68% | 3.1천 |
|---|
| 2025.10.15 | ₩79,274 | ₩79,447 | ₩78,953 | ₩79,196 | -0.10% | 8.3천 |
|---|
| 2025.10.14 | ₩78,392 | ₩79,387 | ₩78,392 | ₩79,087 | +0.89% | 2.9천 |
|---|
| 2025.10.13 | ₩78,624 | ₩78,834 | ₩78,485 | ₩78,801 | +0.22% | 6.5천 |
|---|
| 2025.10.10 | ₩79,186 | ₩79,186 | ₩78,011 | ₩78,011 | -1.48% | 6.3천 |
|---|