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 | ₩38,252 | ₩38,299 | ₩38,172 | ₩38,292 | +0.10% | 45.5만 |
| 2026.10.08 | ₩37,972 | ₩38,279 | ₩37,893 | ₩38,279 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,185 | ₩38,185 | ₩37,999 | ₩38,079 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,119 | ₩38,185 | ₩38,005 | ₩38,185 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,225 | ₩38,265 | ₩37,905 | ₩38,065 | -0.42% | 52만 |
| 2026.10.02 | ₩38,092 | ₩38,132 | ₩37,912 | ₩38,039 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,012 | ₩38,059 | ₩37,746 | ₩38,025 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,305 | ₩38,399 | ₩37,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,972 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,225 | ₩38,239 | ₩38,079 | ₩38,225 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,426 | ₩38,426 | ₩38,145 | ₩38,292 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,305 | ₩38,466 | ₩38,305 | ₩38,466 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,599 | ₩38,599 | ₩38,339 | ₩38,386 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,719 | ₩38,746 | ₩38,499 | ₩38,626 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,852 | ₩38,873 | ₩38,746 | ₩38,866 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,786 | ₩38,866 | ₩38,719 | ₩38,852 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,906 | ₩38,906 | ₩38,679 | ₩38,772 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,839 | ₩38,999 | ₩38,779 | ₩38,999 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩38,946 | ₩38,959 | ₩38,626 | ₩38,732 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩38,999 | ₩38,999 | ₩38,846 | ₩38,933 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩38,919 | ₩39,073 | ₩38,919 | ₩39,013 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,053 | ₩39,059 | ₩38,959 | ₩38,999 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,146 | ₩39,146 | ₩38,873 | ₩38,946 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,293 | ₩39,375 | ₩39,073 | ₩39,133 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,359 | ₩39,359 | ₩39,166 | ₩39,226 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,306 | ₩39,319 | ₩39,213 | ₩39,293 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,346 | ₩39,406 | ₩39,259 | ₩39,373 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,199 | ₩39,266 | ₩39,093 | ₩39,266 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,279 | ₩39,362 | ₩39,058 | ₩39,146 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,293 | ₩39,293 | ₩39,159 | ₩39,279 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,520 | ₩39,613 | ₩39,346 | ₩39,400 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,440 | ₩39,533 | ₩39,420 | ₩39,520 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,413 | ₩39,520 | ₩39,367 | ₩39,520 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,520 | ₩39,573 | ₩39,413 | ₩39,573 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,560 | ₩39,960 | ₩39,444 | ₩39,546 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,560 | ₩39,560 | ₩39,400 | ₩39,466 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,626 | ₩39,626 | ₩39,453 | ₩39,466 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,600 | ₩39,674 | ₩39,553 | ₩39,626 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,400 | ₩39,493 | ₩39,400 | ₩39,440 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,533 | ₩39,693 | ₩39,400 | ₩39,426 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,653 | ₩39,653 | ₩39,520 | ₩39,533 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,480 | ₩39,613 | ₩39,400 | ₩39,573 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,400 | ₩39,420 | ₩39,326 | ₩39,400 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,359 | ₩39,400 | ₩39,319 | ₩39,359 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,253 | ₩39,346 | ₩39,226 | ₩39,319 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,159 | ₩39,339 | ₩39,126 | ₩39,319 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,333 | ₩39,333 | ₩39,053 | ₩39,159 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,359 | ₩39,359 | ₩39,139 | ₩39,199 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,093 | ₩39,306 | ₩39,026 | ₩39,293 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,039 | ₩39,039 | ₩38,919 | ₩39,039 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,719 | ₩38,879 | ₩38,639 | ₩38,879 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩38,919 | ₩38,986 | ₩38,799 | ₩38,986 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩38,933 | ₩39,086 | ₩38,839 | ₩38,839 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩38,959 | ₩39,079 | ₩38,919 | ₩39,013 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,839 | ₩38,933 | ₩38,706 | ₩38,812 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,692 | ₩38,786 | ₩38,659 | ₩38,772 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,666 | ₩38,666 | ₩38,439 | ₩38,612 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,826 | ₩38,899 | ₩38,726 | ₩38,786 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,746 | ₩38,766 | ₩38,592 | ₩38,706 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,906 | ₩38,906 | ₩38,679 | ₩38,692 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,852 | ₩39,059 | ₩38,759 | ₩38,799 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,746 | ₩38,906 | ₩38,719 | ₩38,866 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,786 | ₩38,799 | ₩38,686 | ₩38,732 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,786 | ₩38,839 | ₩38,719 | ₩38,719 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,839 | ₩38,893 | ₩38,746 | ₩38,772 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,866 | ₩39,026 | ₩38,719 | ₩38,852 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,692 | ₩38,893 | ₩38,666 | ₩38,839 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩38,986 | ₩38,986 | ₩38,712 | ₩38,732 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩38,986 | ₩39,106 | ₩38,953 | ₩38,999 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,106 | ₩39,106 | ₩38,831 | ₩38,986 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,759 | ₩38,899 | ₩38,739 | ₩38,893 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,506 | ₩38,732 | ₩38,466 | ₩38,666 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,759 | ₩38,826 | ₩38,492 | ₩38,499 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩38,973 | ₩38,973 | ₩38,746 | ₩38,852 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,839 | ₩38,945 | ₩38,762 | ₩38,879 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,839 | ₩38,979 | ₩38,811 | ₩38,839 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩38,933 | ₩38,939 | ₩38,819 | ₩38,879 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,679 | ₩38,893 | ₩38,586 | ₩38,866 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩38,959 | ₩38,959 | ₩38,692 | ₩38,692 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,879 | ₩38,959 | ₩38,812 | ₩38,959 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,253 | ₩39,279 | ₩38,692 | ₩38,746 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,226 | ₩39,286 | ₩39,179 | ₩39,226 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,253 | ₩39,359 | ₩39,173 | ₩39,199 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,213 | ₩39,213 | ₩38,986 | ₩39,159 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,906 | ₩39,159 | ₩38,819 | ₩39,119 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,039 | ₩39,039 | ₩38,786 | ₩38,786 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,839 | ₩38,946 | ₩38,692 | ₩38,919 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩38,946 | ₩38,986 | ₩38,759 | ₩38,772 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩38,973 | ₩39,066 | ₩38,706 | ₩38,732 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,053 | ₩39,159 | ₩39,026 | ₩39,159 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,266 | ₩39,266 | ₩38,919 | ₩38,933 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩38,959 | ₩39,159 | ₩38,917 | ₩39,119 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,026 | ₩39,133 | ₩39,013 | ₩39,119 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,199 | ₩39,246 | ₩39,126 | ₩39,226 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,226 | ₩39,339 | ₩39,199 | ₩39,266 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,266 | ₩39,266 | ₩39,119 | ₩39,186 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,333 | ₩39,333 | ₩39,093 | ₩39,146 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,093 | ₩39,253 | ₩39,073 | ₩39,199 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩38,959 | ₩39,079 | ₩38,806 | ₩39,066 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,826 | ₩39,013 | ₩38,779 | ₩39,013 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,719 | ₩38,879 | ₩38,719 | ₩38,799 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,759 | ₩38,946 | ₩38,719 | ₩38,919 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,893 | ₩38,893 | ₩38,759 | ₩38,759 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩38,933 | ₩39,013 | ₩38,906 | ₩38,959 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,826 | ₩38,973 | ₩38,759 | ₩38,866 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,879 | ₩39,013 | ₩38,759 | ₩38,986 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,826 | ₩39,026 | ₩38,706 | ₩38,866 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,079 | ₩39,079 | ₩38,959 | ₩38,999 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,213 | ₩39,213 | ₩38,893 | ₩38,973 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,133 | ₩39,179 | ₩39,066 | ₩39,173 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,106 | ₩39,119 | ₩38,919 | ₩39,119 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,146 | ₩39,146 | ₩38,839 | ₩38,839 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,146 | ₩39,226 | ₩39,079 | ₩39,093 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,893 | ₩39,113 | ₩38,826 | ₩39,093 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,066 | ₩39,066 | ₩38,933 | ₩38,986 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,093 | ₩39,106 | ₩39,014 | ₩39,066 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩38,919 | ₩39,119 | ₩38,919 | ₩39,066 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,159 | ₩39,159 | ₩38,986 | ₩39,093 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,106 | ₩39,239 | ₩38,919 | ₩39,106 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,079 | ₩39,146 | ₩39,026 | ₩39,079 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,079 | ₩39,158 | ₩38,953 | ₩38,986 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,159 | ₩39,186 | ₩39,053 | ₩39,119 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,159 | ₩39,226 | ₩38,973 | ₩39,133 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩38,959 | ₩39,039 | ₩38,913 | ₩39,039 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,866 | ₩38,979 | ₩38,799 | ₩38,919 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,759 | ₩38,933 | ₩38,706 | ₩38,906 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,599 | ₩38,826 | ₩38,548 | ₩38,826 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,746 | ₩38,746 | ₩38,619 | ₩38,626 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,666 | ₩38,826 | ₩38,652 | ₩38,786 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,692 | ₩38,719 | ₩38,546 | ₩38,719 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,506 | ₩38,506 | ₩38,275 | ₩38,439 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,345 | ₩38,506 | ₩38,172 | ₩38,466 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,252 | ₩38,472 | ₩38,199 | ₩38,412 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,319 | ₩38,399 | ₩38,252 | ₩38,305 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,225 | ₩38,372 | ₩38,125 | ₩38,359 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,439 | ₩38,479 | ₩38,208 | ₩38,279 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,332 | ₩38,332 | ₩38,119 | ₩38,212 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,466 | ₩38,572 | ₩38,313 | ₩38,372 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,532 | ₩38,532 | ₩38,359 | ₩38,479 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,212 | ₩38,426 | ₩38,105 | ₩38,305 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,892 | ₩38,399 | ₩37,892 | ₩38,305 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,279 | ₩38,332 | ₩37,905 | ₩38,052 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,319 | ₩38,466 | ₩38,209 | ₩38,386 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,692 | ₩38,692 | ₩38,372 | ₩38,399 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,732 | ₩38,826 | ₩38,666 | ₩38,719 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,572 | ₩38,691 | ₩38,546 | ₩38,639 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,612 | ₩38,652 | ₩38,426 | ₩38,466 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,559 | ₩38,732 | ₩38,479 | ₩38,506 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,759 | ₩38,906 | ₩38,586 | ₩38,706 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,879 | ₩38,946 | ₩38,706 | ₩38,732 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,532 | ₩38,919 | ₩38,479 | ₩38,906 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,692 | ₩38,879 | ₩38,566 | ₩38,839 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,866 | ₩38,986 | ₩38,754 | ₩38,893 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,119 | ₩39,413 | ₩38,799 | ₩39,053 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,146 | ₩39,146 | ₩38,639 | ₩38,986 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,213 | ₩39,259 | ₩39,057 | ₩39,239 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩38,999 | ₩39,306 | ₩38,999 | ₩39,306 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,440 | ₩39,440 | ₩39,226 | ₩39,359 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,400 | ₩39,413 | ₩39,199 | ₩39,386 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,293 | ₩39,359 | ₩39,161 | ₩39,359 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,226 | ₩39,373 | ₩39,173 | ₩39,266 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,266 | ₩39,346 | ₩39,159 | ₩39,319 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,279 | ₩39,359 | ₩39,109 | ₩39,239 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,293 | ₩39,293 | ₩39,165 | ₩39,266 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,453 | ₩39,453 | ₩39,066 | ₩39,199 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,253 | ₩39,413 | ₩39,125 | ₩39,333 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,453 | ₩39,453 | ₩39,106 | ₩39,186 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,159 | ₩39,359 | ₩39,159 | ₩39,333 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,173 | ₩39,346 | ₩39,146 | ₩39,239 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,053 | ₩39,199 | ₩38,933 | ₩39,173 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩38,946 | ₩39,079 | ₩38,879 | ₩39,066 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩38,946 | ₩39,066 | ₩38,732 | ₩38,839 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,879 | ₩38,993 | ₩38,786 | ₩38,946 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,706 | ₩38,826 | ₩38,615 | ₩38,826 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,452 | ₩38,659 | ₩38,426 | ₩38,639 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,559 | ₩38,579 | ₩38,386 | ₩38,559 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,586 | ₩38,706 | ₩38,519 | ₩38,639 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,666 | ₩38,666 | ₩38,426 | ₩38,519 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,639 | ₩38,639 | ₩38,438 | ₩38,612 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,506 | ₩38,570 | ₩38,452 | ₩38,519 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,426 | ₩38,439 | ₩38,279 | ₩38,439 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,319 | ₩38,439 | ₩38,231 | ₩38,412 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,145 | ₩38,225 | ₩38,025 | ₩38,225 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,132 | ₩38,132 | ₩37,969 | ₩38,052 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,279 | ₩38,279 | ₩38,119 | ₩38,212 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,345 | ₩38,345 | ₩38,159 | ₩38,212 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,052 | ₩38,399 | ₩38,052 | ₩38,252 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩37,959 | ₩38,099 | ₩37,959 | ₩38,079 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩37,932 | ₩38,025 | ₩37,858 | ₩38,025 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,905 | ₩38,012 | ₩37,825 | ₩37,972 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,638 | ₩37,865 | ₩37,612 | ₩37,812 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,879 | ₩37,879 | ₩37,652 | ₩37,665 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,745 | ₩37,865 | ₩37,718 | ₩37,825 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,692 | ₩37,785 | ₩37,584 | ₩37,718 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,505 | ₩37,718 | ₩37,345 | ₩37,545 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,598 | ₩37,598 | ₩37,404 | ₩37,412 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,585 | ₩37,732 | ₩37,518 | ₩37,545 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,678 | ₩37,785 | ₩37,652 | ₩37,718 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,758 | ₩37,785 | ₩37,625 | ₩37,718 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,665 | ₩37,838 | ₩37,578 | ₩37,718 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,625 | ₩37,932 | ₩37,545 | ₩37,585 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,585 | ₩37,718 | ₩37,478 | ₩37,572 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,425 | ₩37,705 | ₩37,425 | ₩37,452 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,532 | ₩37,612 | ₩37,438 | ₩37,505 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,518 | ₩37,518 | ₩37,333 | ₩37,425 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,505 | ₩37,544 | ₩37,358 | ₩37,425 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,598 | ₩37,718 | ₩37,452 | ₩37,545 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,518 | ₩37,558 | ₩37,358 | ₩37,425 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,438 | ₩37,558 | ₩37,438 | ₩37,505 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,225 | ₩37,538 | ₩37,151 | ₩37,438 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,318 | ₩37,385 | ₩37,158 | ₩37,158 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,425 | ₩37,425 | ₩37,235 | ₩37,251 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,278 | ₩37,425 | ₩37,278 | ₩37,372 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,532 | ₩37,532 | ₩37,321 | ₩37,345 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,358 | ₩37,572 | ₩37,238 | ₩37,452 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,358 | ₩37,358 | ₩37,158 | ₩37,278 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,358 | ₩37,452 | ₩37,225 | ₩37,238 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,318 | ₩37,532 | ₩37,254 | ₩37,398 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,225 | ₩37,558 | ₩37,225 | ₩37,452 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,025 | ₩37,345 | ₩37,025 | ₩37,318 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,158 | ₩37,158 | ₩36,811 | ₩37,011 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,878 | ₩37,158 | ₩36,824 | ₩37,025 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩36,998 | ₩37,245 | ₩36,784 | ₩36,798 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩36,998 | ₩37,211 | ₩36,824 | ₩36,918 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,891 | ₩37,158 | ₩36,864 | ₩36,998 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,105 | ₩37,158 | ₩36,918 | ₩36,958 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,091 | ₩37,178 | ₩36,939 | ₩37,091 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,251 | ₩37,318 | ₩37,091 | ₩37,091 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,265 | ₩37,492 | ₩37,118 | ₩37,251 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,771 | ₩37,385 | ₩36,771 | ₩37,198 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩36,998 | ₩37,175 | ₩36,798 | ₩36,971 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,718 | ₩36,851 | ₩36,643 | ₩36,838 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,691 | ₩36,905 | ₩36,596 | ₩36,718 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,744 | ₩36,758 | ₩36,558 | ₩36,664 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,718 | ₩36,738 | ₩36,611 | ₩36,624 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,011 | ₩37,011 | ₩36,664 | ₩36,758 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩36,945 | ₩37,038 | ₩36,784 | ₩36,918 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,065 | ₩37,278 | ₩37,025 | ₩37,051 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,452 | ₩37,452 | ₩37,026 | ₩37,091 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,398 | ₩37,649 | ₩37,291 | ₩37,318 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,438 | ₩37,458 | ₩37,302 | ₩37,412 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,358 | ₩37,438 | ₩37,251 | ₩37,305 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,278 | ₩37,478 | ₩37,158 | ₩37,238 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,158 | ₩37,305 | ₩37,105 | ₩37,238 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,318 | ₩37,385 | ₩37,211 | ₩37,265 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,185 | ₩37,412 | ₩37,158 | ₩37,278 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,038 | ₩37,205 | ₩36,965 | ₩37,078 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,145 | ₩37,518 | ₩36,995 | ₩36,998 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,158 | ₩37,211 | ₩36,891 | ₩37,038 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,905 | ₩37,225 | ₩36,768 | ₩37,025 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,838 | ₩36,971 | ₩36,822 | ₩36,931 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,078 | ₩37,141 | ₩36,738 | ₩36,758 | -0.86% | 14.7만 |
|---|