시장 데이터를 불러오는 중
전체 종목
Franklin Income Focus ETF 과거 주가
Franklin Income Focus ETF · INCM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Income Focus ETF · INCM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,344 | ₩38,391 | ₩38,264 | ₩38,384 | +0.10% | 45.5만 |
| 2026.10.08 | ₩38,063 | ₩38,371 | ₩37,984 | ₩38,371 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,277 | ₩38,277 | ₩38,090 | ₩38,170 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,210 | ₩38,277 | ₩38,096 | ₩38,277 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,317 | ₩38,357 | ₩37,996 | ₩38,157 | -0.42% | 52만 |
| 2026.10.02 | ₩38,183 | ₩38,223 | ₩38,003 | ₩38,130 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,103 | ₩38,150 | ₩37,837 | ₩38,116 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,397 | ₩38,491 | ₩37,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,063 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,317 | ₩38,330 | ₩38,170 | ₩38,317 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,518 | ₩38,518 | ₩38,237 | ₩38,384 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,397 | ₩38,558 | ₩38,397 | ₩38,558 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,692 | ₩38,692 | ₩38,431 | ₩38,478 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,812 | ₩38,839 | ₩38,591 | ₩38,718 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,946 | ₩38,966 | ₩38,839 | ₩38,959 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,879 | ₩38,959 | ₩38,812 | ₩38,946 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,999 | ₩38,999 | ₩38,772 | ₩38,865 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,932 | ₩39,093 | ₩38,872 | ₩39,093 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩39,039 | ₩39,053 | ₩38,718 | ₩38,825 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,093 | ₩39,093 | ₩38,939 | ₩39,026 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩39,013 | ₩39,166 | ₩39,013 | ₩39,106 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,146 | ₩39,153 | ₩39,053 | ₩39,093 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,240 | ₩39,240 | ₩38,966 | ₩39,039 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,387 | ₩39,470 | ₩39,166 | ₩39,227 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,454 | ₩39,454 | ₩39,260 | ₩39,320 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,400 | ₩39,414 | ₩39,307 | ₩39,387 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,441 | ₩39,501 | ₩39,354 | ₩39,467 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,293 | ₩39,360 | ₩39,186 | ₩39,360 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,374 | ₩39,457 | ₩39,152 | ₩39,240 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,387 | ₩39,387 | ₩39,253 | ₩39,374 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,614 | ₩39,708 | ₩39,441 | ₩39,494 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,534 | ₩39,628 | ₩39,514 | ₩39,614 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,507 | ₩39,614 | ₩39,462 | ₩39,614 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,614 | ₩39,668 | ₩39,507 | ₩39,668 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,655 | ₩40,056 | ₩39,538 | ₩39,641 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,655 | ₩39,655 | ₩39,494 | ₩39,561 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,721 | ₩39,721 | ₩39,548 | ₩39,561 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,695 | ₩39,770 | ₩39,648 | ₩39,721 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,494 | ₩39,588 | ₩39,494 | ₩39,534 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,628 | ₩39,788 | ₩39,494 | ₩39,521 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,748 | ₩39,748 | ₩39,614 | ₩39,628 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,574 | ₩39,708 | ₩39,494 | ₩39,668 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,494 | ₩39,514 | ₩39,420 | ₩39,494 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,454 | ₩39,494 | ₩39,414 | ₩39,454 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,347 | ₩39,441 | ₩39,320 | ₩39,414 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,253 | ₩39,434 | ₩39,220 | ₩39,414 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,427 | ₩39,427 | ₩39,146 | ₩39,253 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,454 | ₩39,454 | ₩39,233 | ₩39,293 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,186 | ₩39,400 | ₩39,120 | ₩39,387 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,133 | ₩39,133 | ₩39,013 | ₩39,133 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,812 | ₩38,972 | ₩38,732 | ₩38,972 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩39,013 | ₩39,079 | ₩38,892 | ₩39,079 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩39,026 | ₩39,180 | ₩38,932 | ₩38,932 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩39,053 | ₩39,173 | ₩39,013 | ₩39,106 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,932 | ₩39,026 | ₩38,799 | ₩38,906 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,785 | ₩38,879 | ₩38,752 | ₩38,865 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,758 | ₩38,758 | ₩38,531 | ₩38,705 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,919 | ₩38,992 | ₩38,819 | ₩38,879 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,839 | ₩38,859 | ₩38,685 | ₩38,799 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,999 | ₩38,999 | ₩38,772 | ₩38,785 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,946 | ₩39,153 | ₩38,852 | ₩38,892 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,839 | ₩38,999 | ₩38,812 | ₩38,959 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,879 | ₩38,892 | ₩38,778 | ₩38,825 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,879 | ₩38,932 | ₩38,812 | ₩38,812 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,932 | ₩38,986 | ₩38,839 | ₩38,865 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,959 | ₩39,120 | ₩38,812 | ₩38,946 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,785 | ₩38,986 | ₩38,758 | ₩38,932 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩39,079 | ₩39,079 | ₩38,805 | ₩38,825 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩39,079 | ₩39,200 | ₩39,046 | ₩39,093 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,200 | ₩39,200 | ₩38,924 | ₩39,079 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,852 | ₩38,992 | ₩38,832 | ₩38,986 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,598 | ₩38,825 | ₩38,558 | ₩38,758 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,852 | ₩38,919 | ₩38,585 | ₩38,591 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩39,066 | ₩39,066 | ₩38,839 | ₩38,946 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,932 | ₩39,038 | ₩38,855 | ₩38,972 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,932 | ₩39,073 | ₩38,904 | ₩38,932 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩39,026 | ₩39,033 | ₩38,912 | ₩38,972 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,772 | ₩38,986 | ₩38,678 | ₩38,959 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩39,053 | ₩39,053 | ₩38,785 | ₩38,785 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,972 | ₩39,053 | ₩38,906 | ₩39,053 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,347 | ₩39,374 | ₩38,785 | ₩38,839 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,320 | ₩39,380 | ₩39,273 | ₩39,320 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,347 | ₩39,454 | ₩39,267 | ₩39,293 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,307 | ₩39,307 | ₩39,079 | ₩39,253 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,999 | ₩39,253 | ₩38,912 | ₩39,213 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,133 | ₩39,133 | ₩38,879 | ₩38,879 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,932 | ₩39,039 | ₩38,785 | ₩39,013 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩39,039 | ₩39,079 | ₩38,852 | ₩38,865 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩39,066 | ₩39,160 | ₩38,799 | ₩38,825 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,146 | ₩39,253 | ₩39,120 | ₩39,253 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,360 | ₩39,360 | ₩39,013 | ₩39,026 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩39,053 | ₩39,253 | ₩39,010 | ₩39,213 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,120 | ₩39,227 | ₩39,106 | ₩39,213 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,293 | ₩39,340 | ₩39,220 | ₩39,320 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,320 | ₩39,434 | ₩39,293 | ₩39,360 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,360 | ₩39,360 | ₩39,213 | ₩39,280 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,427 | ₩39,427 | ₩39,186 | ₩39,240 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,186 | ₩39,347 | ₩39,166 | ₩39,293 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩39,053 | ₩39,173 | ₩38,899 | ₩39,160 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,919 | ₩39,106 | ₩38,872 | ₩39,106 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,812 | ₩38,972 | ₩38,812 | ₩38,892 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,852 | ₩39,039 | ₩38,812 | ₩39,013 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,986 | ₩38,986 | ₩38,852 | ₩38,852 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩39,026 | ₩39,106 | ₩38,999 | ₩39,053 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,919 | ₩39,066 | ₩38,852 | ₩38,959 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,972 | ₩39,106 | ₩38,852 | ₩39,079 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,919 | ₩39,120 | ₩38,799 | ₩38,959 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,173 | ₩39,173 | ₩39,053 | ₩39,093 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,307 | ₩39,307 | ₩38,986 | ₩39,066 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,227 | ₩39,273 | ₩39,160 | ₩39,267 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,200 | ₩39,213 | ₩39,013 | ₩39,213 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,240 | ₩39,240 | ₩38,932 | ₩38,932 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,240 | ₩39,320 | ₩39,173 | ₩39,186 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,986 | ₩39,206 | ₩38,919 | ₩39,186 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,160 | ₩39,160 | ₩39,026 | ₩39,079 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,186 | ₩39,200 | ₩39,107 | ₩39,160 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩39,013 | ₩39,213 | ₩39,013 | ₩39,160 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,253 | ₩39,253 | ₩39,079 | ₩39,186 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,200 | ₩39,334 | ₩39,013 | ₩39,200 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,173 | ₩39,240 | ₩39,120 | ₩39,173 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,173 | ₩39,252 | ₩39,046 | ₩39,079 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,253 | ₩39,280 | ₩39,146 | ₩39,213 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,253 | ₩39,320 | ₩39,066 | ₩39,227 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩39,053 | ₩39,133 | ₩39,006 | ₩39,133 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,959 | ₩39,073 | ₩38,892 | ₩39,013 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,852 | ₩39,026 | ₩38,799 | ₩38,999 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,692 | ₩38,919 | ₩38,641 | ₩38,919 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,839 | ₩38,839 | ₩38,712 | ₩38,718 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,758 | ₩38,919 | ₩38,745 | ₩38,879 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,785 | ₩38,812 | ₩38,638 | ₩38,812 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,598 | ₩38,598 | ₩38,367 | ₩38,531 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,437 | ₩38,598 | ₩38,264 | ₩38,558 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,344 | ₩38,565 | ₩38,290 | ₩38,504 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,411 | ₩38,491 | ₩38,344 | ₩38,397 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,317 | ₩38,464 | ₩38,217 | ₩38,451 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,531 | ₩38,571 | ₩38,300 | ₩38,371 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,424 | ₩38,424 | ₩38,210 | ₩38,304 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,558 | ₩38,665 | ₩38,405 | ₩38,464 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,625 | ₩38,625 | ₩38,451 | ₩38,571 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,304 | ₩38,518 | ₩38,197 | ₩38,397 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,983 | ₩38,491 | ₩37,983 | ₩38,397 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,371 | ₩38,424 | ₩37,996 | ₩38,143 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,411 | ₩38,558 | ₩38,301 | ₩38,478 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,785 | ₩38,785 | ₩38,464 | ₩38,491 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,825 | ₩38,919 | ₩38,758 | ₩38,812 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,665 | ₩38,784 | ₩38,638 | ₩38,732 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,705 | ₩38,745 | ₩38,518 | ₩38,558 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,651 | ₩38,825 | ₩38,571 | ₩38,598 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,852 | ₩38,999 | ₩38,678 | ₩38,799 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,972 | ₩39,039 | ₩38,799 | ₩38,825 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,625 | ₩39,013 | ₩38,571 | ₩38,999 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,785 | ₩38,972 | ₩38,658 | ₩38,932 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,959 | ₩39,079 | ₩38,847 | ₩38,986 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,213 | ₩39,507 | ₩38,892 | ₩39,146 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,240 | ₩39,240 | ₩38,732 | ₩39,079 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,307 | ₩39,354 | ₩39,150 | ₩39,334 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,093 | ₩39,400 | ₩39,093 | ₩39,400 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,534 | ₩39,534 | ₩39,320 | ₩39,454 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,494 | ₩39,507 | ₩39,293 | ₩39,481 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,387 | ₩39,454 | ₩39,255 | ₩39,454 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,320 | ₩39,467 | ₩39,267 | ₩39,360 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,360 | ₩39,441 | ₩39,253 | ₩39,414 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,374 | ₩39,454 | ₩39,202 | ₩39,334 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,387 | ₩39,387 | ₩39,259 | ₩39,360 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,548 | ₩39,548 | ₩39,160 | ₩39,293 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,347 | ₩39,507 | ₩39,219 | ₩39,427 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,548 | ₩39,548 | ₩39,200 | ₩39,280 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,253 | ₩39,454 | ₩39,253 | ₩39,427 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,267 | ₩39,441 | ₩39,240 | ₩39,334 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,146 | ₩39,293 | ₩39,026 | ₩39,267 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩39,039 | ₩39,173 | ₩38,972 | ₩39,160 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩39,039 | ₩39,160 | ₩38,825 | ₩38,932 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,972 | ₩39,086 | ₩38,879 | ₩39,039 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,799 | ₩38,919 | ₩38,708 | ₩38,919 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,544 | ₩38,752 | ₩38,518 | ₩38,732 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,651 | ₩38,672 | ₩38,478 | ₩38,651 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,678 | ₩38,799 | ₩38,611 | ₩38,732 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,758 | ₩38,758 | ₩38,518 | ₩38,611 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,732 | ₩38,732 | ₩38,530 | ₩38,705 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,598 | ₩38,662 | ₩38,544 | ₩38,611 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,518 | ₩38,531 | ₩38,371 | ₩38,531 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,411 | ₩38,531 | ₩38,322 | ₩38,504 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,237 | ₩38,317 | ₩38,116 | ₩38,317 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,223 | ₩38,223 | ₩38,060 | ₩38,143 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,371 | ₩38,371 | ₩38,210 | ₩38,304 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,437 | ₩38,437 | ₩38,250 | ₩38,304 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,143 | ₩38,491 | ₩38,143 | ₩38,344 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩38,050 | ₩38,190 | ₩38,050 | ₩38,170 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩38,023 | ₩38,116 | ₩37,949 | ₩38,116 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,996 | ₩38,103 | ₩37,916 | ₩38,063 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,729 | ₩37,956 | ₩37,702 | ₩37,902 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,969 | ₩37,969 | ₩37,742 | ₩37,755 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,836 | ₩37,956 | ₩37,809 | ₩37,916 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,782 | ₩37,876 | ₩37,674 | ₩37,809 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,595 | ₩37,809 | ₩37,434 | ₩37,635 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,688 | ₩37,688 | ₩37,493 | ₩37,501 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,675 | ₩37,822 | ₩37,608 | ₩37,635 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,769 | ₩37,876 | ₩37,742 | ₩37,809 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,849 | ₩37,876 | ₩37,715 | ₩37,809 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,755 | ₩37,929 | ₩37,668 | ₩37,809 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,715 | ₩38,023 | ₩37,635 | ₩37,675 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,675 | ₩37,809 | ₩37,568 | ₩37,662 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,515 | ₩37,795 | ₩37,515 | ₩37,541 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,622 | ₩37,702 | ₩37,528 | ₩37,595 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,608 | ₩37,608 | ₩37,422 | ₩37,515 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,595 | ₩37,634 | ₩37,448 | ₩37,515 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,688 | ₩37,809 | ₩37,541 | ₩37,635 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,608 | ₩37,648 | ₩37,448 | ₩37,515 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,528 | ₩37,648 | ₩37,528 | ₩37,595 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,314 | ₩37,628 | ₩37,240 | ₩37,528 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,408 | ₩37,475 | ₩37,247 | ₩37,247 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,515 | ₩37,515 | ₩37,325 | ₩37,341 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,368 | ₩37,515 | ₩37,368 | ₩37,461 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,622 | ₩37,622 | ₩37,410 | ₩37,434 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,448 | ₩37,662 | ₩37,327 | ₩37,541 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,448 | ₩37,448 | ₩37,247 | ₩37,368 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,448 | ₩37,541 | ₩37,314 | ₩37,327 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,408 | ₩37,622 | ₩37,343 | ₩37,488 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,314 | ₩37,648 | ₩37,314 | ₩37,541 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,113 | ₩37,434 | ₩37,113 | ₩37,408 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,247 | ₩37,247 | ₩36,899 | ₩37,100 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,966 | ₩37,247 | ₩36,913 | ₩37,113 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,087 | ₩37,334 | ₩36,873 | ₩36,886 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,087 | ₩37,301 | ₩36,913 | ₩37,006 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,980 | ₩37,247 | ₩36,953 | ₩37,087 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,194 | ₩37,247 | ₩37,006 | ₩37,047 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,180 | ₩37,267 | ₩37,028 | ₩37,180 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,341 | ₩37,408 | ₩37,180 | ₩37,180 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,354 | ₩37,582 | ₩37,207 | ₩37,341 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,859 | ₩37,475 | ₩36,859 | ₩37,287 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,087 | ₩37,265 | ₩36,886 | ₩37,060 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,806 | ₩36,940 | ₩36,731 | ₩36,926 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,779 | ₩36,993 | ₩36,684 | ₩36,806 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,833 | ₩36,846 | ₩36,645 | ₩36,752 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,806 | ₩36,826 | ₩36,699 | ₩36,712 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,100 | ₩37,100 | ₩36,752 | ₩36,846 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩37,033 | ₩37,127 | ₩36,873 | ₩37,006 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,154 | ₩37,368 | ₩37,113 | ₩37,140 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,541 | ₩37,541 | ₩37,115 | ₩37,180 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,488 | ₩37,739 | ₩37,381 | ₩37,408 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,528 | ₩37,548 | ₩37,392 | ₩37,501 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,448 | ₩37,528 | ₩37,341 | ₩37,394 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,368 | ₩37,568 | ₩37,247 | ₩37,327 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,247 | ₩37,394 | ₩37,194 | ₩37,327 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,408 | ₩37,475 | ₩37,301 | ₩37,354 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,274 | ₩37,501 | ₩37,247 | ₩37,368 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,127 | ₩37,294 | ₩37,053 | ₩37,167 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,234 | ₩37,608 | ₩37,084 | ₩37,087 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,247 | ₩37,301 | ₩36,980 | ₩37,127 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,993 | ₩37,314 | ₩36,857 | ₩37,113 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,926 | ₩37,060 | ₩36,910 | ₩37,020 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,167 | ₩37,230 | ₩36,826 | ₩36,846 | -0.86% | 14.7만 |
|---|