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 | ₩38,308 | ₩38,355 | ₩38,228 | ₩38,348 | +0.10% | 45.5만 |
| 2026.10.08 | ₩38,028 | ₩38,335 | ₩37,949 | ₩38,335 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,241 | ₩38,241 | ₩38,054 | ₩38,135 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,175 | ₩38,241 | ₩38,061 | ₩38,241 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,282 | ₩38,322 | ₩37,961 | ₩38,121 | -0.42% | 52만 |
| 2026.10.02 | ₩38,148 | ₩38,188 | ₩37,968 | ₩38,094 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,068 | ₩38,115 | ₩37,802 | ₩38,081 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,362 | ₩38,455 | ₩37,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,028 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,282 | ₩38,295 | ₩38,135 | ₩38,282 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,482 | ₩38,482 | ₩38,201 | ₩38,348 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,362 | ₩38,522 | ₩38,362 | ₩38,522 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,656 | ₩38,656 | ₩38,395 | ₩38,442 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,776 | ₩38,803 | ₩38,555 | ₩38,682 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,910 | ₩38,930 | ₩38,803 | ₩38,923 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,843 | ₩38,923 | ₩38,776 | ₩38,910 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,963 | ₩38,963 | ₩38,736 | ₩38,829 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,896 | ₩39,057 | ₩38,836 | ₩39,057 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩39,003 | ₩39,016 | ₩38,682 | ₩38,789 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,057 | ₩39,057 | ₩38,903 | ₩38,990 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩38,976 | ₩39,130 | ₩38,976 | ₩39,070 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,110 | ₩39,117 | ₩39,016 | ₩39,057 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,204 | ₩39,204 | ₩38,930 | ₩39,003 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,351 | ₩39,433 | ₩39,130 | ₩39,190 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,417 | ₩39,417 | ₩39,224 | ₩39,284 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,364 | ₩39,377 | ₩39,270 | ₩39,351 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,404 | ₩39,464 | ₩39,317 | ₩39,431 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,257 | ₩39,324 | ₩39,150 | ₩39,324 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,337 | ₩39,420 | ₩39,115 | ₩39,204 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,351 | ₩39,351 | ₩39,217 | ₩39,337 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,578 | ₩39,671 | ₩39,404 | ₩39,457 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,497 | ₩39,591 | ₩39,477 | ₩39,578 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,471 | ₩39,578 | ₩39,425 | ₩39,578 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,578 | ₩39,631 | ₩39,471 | ₩39,631 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,618 | ₩40,019 | ₩39,501 | ₩39,604 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,618 | ₩39,618 | ₩39,457 | ₩39,524 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,685 | ₩39,685 | ₩39,511 | ₩39,524 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,658 | ₩39,733 | ₩39,611 | ₩39,685 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,457 | ₩39,551 | ₩39,457 | ₩39,497 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,591 | ₩39,751 | ₩39,457 | ₩39,484 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,711 | ₩39,711 | ₩39,578 | ₩39,591 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,538 | ₩39,671 | ₩39,457 | ₩39,631 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,457 | ₩39,477 | ₩39,384 | ₩39,457 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,417 | ₩39,457 | ₩39,377 | ₩39,417 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,310 | ₩39,404 | ₩39,284 | ₩39,377 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,217 | ₩39,397 | ₩39,183 | ₩39,377 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,391 | ₩39,391 | ₩39,110 | ₩39,217 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,417 | ₩39,417 | ₩39,197 | ₩39,257 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,150 | ₩39,364 | ₩39,083 | ₩39,351 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,097 | ₩39,097 | ₩38,976 | ₩39,097 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,776 | ₩38,936 | ₩38,696 | ₩38,936 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩38,976 | ₩39,043 | ₩38,856 | ₩39,043 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩38,990 | ₩39,143 | ₩38,896 | ₩38,896 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩39,016 | ₩39,137 | ₩38,976 | ₩39,070 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,896 | ₩38,990 | ₩38,763 | ₩38,869 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,749 | ₩38,843 | ₩38,716 | ₩38,829 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,722 | ₩38,722 | ₩38,495 | ₩38,669 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,883 | ₩38,956 | ₩38,783 | ₩38,843 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,803 | ₩38,823 | ₩38,649 | ₩38,763 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,963 | ₩38,963 | ₩38,736 | ₩38,749 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,910 | ₩39,117 | ₩38,816 | ₩38,856 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,803 | ₩38,963 | ₩38,776 | ₩38,923 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,843 | ₩38,856 | ₩38,743 | ₩38,789 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,843 | ₩38,896 | ₩38,776 | ₩38,776 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,896 | ₩38,950 | ₩38,803 | ₩38,829 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,923 | ₩39,083 | ₩38,776 | ₩38,910 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,749 | ₩38,950 | ₩38,722 | ₩38,896 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩39,043 | ₩39,043 | ₩38,769 | ₩38,789 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩39,043 | ₩39,163 | ₩39,010 | ₩39,057 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,163 | ₩39,163 | ₩38,888 | ₩39,043 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,816 | ₩38,956 | ₩38,796 | ₩38,950 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,562 | ₩38,789 | ₩38,522 | ₩38,722 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,816 | ₩38,883 | ₩38,549 | ₩38,555 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩39,030 | ₩39,030 | ₩38,803 | ₩38,910 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,896 | ₩39,002 | ₩38,819 | ₩38,936 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,896 | ₩39,036 | ₩38,868 | ₩38,896 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩38,990 | ₩38,996 | ₩38,876 | ₩38,936 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,736 | ₩38,950 | ₩38,642 | ₩38,923 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩39,016 | ₩39,016 | ₩38,749 | ₩38,749 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,936 | ₩39,016 | ₩38,869 | ₩39,016 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,310 | ₩39,337 | ₩38,749 | ₩38,803 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,284 | ₩39,344 | ₩39,237 | ₩39,284 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,310 | ₩39,417 | ₩39,230 | ₩39,257 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,270 | ₩39,270 | ₩39,043 | ₩39,217 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,963 | ₩39,217 | ₩38,876 | ₩39,177 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,097 | ₩39,097 | ₩38,843 | ₩38,843 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,896 | ₩39,003 | ₩38,749 | ₩38,976 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩39,003 | ₩39,043 | ₩38,816 | ₩38,829 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩39,030 | ₩39,123 | ₩38,763 | ₩38,789 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,110 | ₩39,217 | ₩39,083 | ₩39,217 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,324 | ₩39,324 | ₩38,976 | ₩38,990 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩39,016 | ₩39,217 | ₩38,974 | ₩39,177 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,083 | ₩39,190 | ₩39,070 | ₩39,177 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,257 | ₩39,304 | ₩39,183 | ₩39,284 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,284 | ₩39,397 | ₩39,257 | ₩39,324 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,324 | ₩39,324 | ₩39,177 | ₩39,244 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,391 | ₩39,391 | ₩39,150 | ₩39,204 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,150 | ₩39,310 | ₩39,130 | ₩39,257 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩39,016 | ₩39,137 | ₩38,863 | ₩39,123 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,883 | ₩39,070 | ₩38,836 | ₩39,070 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,776 | ₩38,936 | ₩38,776 | ₩38,856 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,816 | ₩39,003 | ₩38,776 | ₩38,976 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,950 | ₩38,950 | ₩38,816 | ₩38,816 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩38,990 | ₩39,070 | ₩38,963 | ₩39,016 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,883 | ₩39,030 | ₩38,816 | ₩38,923 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,936 | ₩39,070 | ₩38,816 | ₩39,043 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,883 | ₩39,083 | ₩38,763 | ₩38,923 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,137 | ₩39,137 | ₩39,016 | ₩39,057 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,270 | ₩39,270 | ₩38,950 | ₩39,030 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,190 | ₩39,237 | ₩39,123 | ₩39,230 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,163 | ₩39,177 | ₩38,976 | ₩39,177 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,204 | ₩39,204 | ₩38,896 | ₩38,896 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,204 | ₩39,284 | ₩39,137 | ₩39,150 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,950 | ₩39,170 | ₩38,883 | ₩39,150 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,123 | ₩39,123 | ₩38,990 | ₩39,043 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,150 | ₩39,163 | ₩39,071 | ₩39,123 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩38,976 | ₩39,177 | ₩38,976 | ₩39,123 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,217 | ₩39,217 | ₩39,043 | ₩39,150 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,163 | ₩39,297 | ₩38,976 | ₩39,163 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,137 | ₩39,204 | ₩39,083 | ₩39,137 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,137 | ₩39,216 | ₩39,010 | ₩39,043 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,217 | ₩39,244 | ₩39,110 | ₩39,177 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,217 | ₩39,284 | ₩39,030 | ₩39,190 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩39,016 | ₩39,097 | ₩38,970 | ₩39,097 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,923 | ₩39,036 | ₩38,856 | ₩38,976 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,816 | ₩38,990 | ₩38,763 | ₩38,963 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,656 | ₩38,883 | ₩38,605 | ₩38,883 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,803 | ₩38,803 | ₩38,676 | ₩38,682 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,722 | ₩38,883 | ₩38,709 | ₩38,843 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,749 | ₩38,776 | ₩38,602 | ₩38,776 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,562 | ₩38,562 | ₩38,331 | ₩38,495 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,402 | ₩38,562 | ₩38,228 | ₩38,522 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,308 | ₩38,529 | ₩38,255 | ₩38,469 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,375 | ₩38,455 | ₩38,308 | ₩38,362 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,282 | ₩38,429 | ₩38,181 | ₩38,415 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,495 | ₩38,535 | ₩38,264 | ₩38,335 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,388 | ₩38,388 | ₩38,175 | ₩38,268 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,522 | ₩38,629 | ₩38,370 | ₩38,429 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,589 | ₩38,589 | ₩38,415 | ₩38,535 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,268 | ₩38,482 | ₩38,161 | ₩38,362 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,948 | ₩38,455 | ₩37,948 | ₩38,362 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,335 | ₩38,388 | ₩37,961 | ₩38,108 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,375 | ₩38,522 | ₩38,266 | ₩38,442 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,749 | ₩38,749 | ₩38,429 | ₩38,455 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,789 | ₩38,883 | ₩38,722 | ₩38,776 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,629 | ₩38,748 | ₩38,602 | ₩38,696 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,669 | ₩38,709 | ₩38,482 | ₩38,522 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,616 | ₩38,789 | ₩38,535 | ₩38,562 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,816 | ₩38,963 | ₩38,642 | ₩38,763 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,936 | ₩39,003 | ₩38,763 | ₩38,789 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,589 | ₩38,976 | ₩38,535 | ₩38,963 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,749 | ₩38,936 | ₩38,622 | ₩38,896 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,923 | ₩39,043 | ₩38,811 | ₩38,950 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,177 | ₩39,471 | ₩38,856 | ₩39,110 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,204 | ₩39,204 | ₩38,696 | ₩39,043 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,270 | ₩39,317 | ₩39,114 | ₩39,297 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,057 | ₩39,364 | ₩39,057 | ₩39,364 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,497 | ₩39,497 | ₩39,284 | ₩39,417 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,457 | ₩39,471 | ₩39,257 | ₩39,444 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,351 | ₩39,417 | ₩39,218 | ₩39,417 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,284 | ₩39,431 | ₩39,230 | ₩39,324 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,324 | ₩39,404 | ₩39,217 | ₩39,377 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,337 | ₩39,417 | ₩39,166 | ₩39,297 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,351 | ₩39,351 | ₩39,222 | ₩39,324 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,511 | ₩39,511 | ₩39,123 | ₩39,257 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,310 | ₩39,471 | ₩39,182 | ₩39,391 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,511 | ₩39,511 | ₩39,163 | ₩39,244 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,217 | ₩39,417 | ₩39,217 | ₩39,391 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,230 | ₩39,404 | ₩39,204 | ₩39,297 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,110 | ₩39,257 | ₩38,990 | ₩39,230 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩39,003 | ₩39,137 | ₩38,936 | ₩39,123 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩39,003 | ₩39,123 | ₩38,789 | ₩38,896 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,936 | ₩39,050 | ₩38,843 | ₩39,003 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,763 | ₩38,883 | ₩38,672 | ₩38,883 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,509 | ₩38,716 | ₩38,482 | ₩38,696 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,616 | ₩38,636 | ₩38,442 | ₩38,616 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,642 | ₩38,763 | ₩38,576 | ₩38,696 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,722 | ₩38,722 | ₩38,482 | ₩38,576 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,696 | ₩38,696 | ₩38,494 | ₩38,669 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,562 | ₩38,626 | ₩38,509 | ₩38,576 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,482 | ₩38,495 | ₩38,335 | ₩38,495 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,375 | ₩38,495 | ₩38,287 | ₩38,469 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,201 | ₩38,282 | ₩38,081 | ₩38,282 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,188 | ₩38,188 | ₩38,025 | ₩38,108 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,335 | ₩38,335 | ₩38,175 | ₩38,268 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,402 | ₩38,402 | ₩38,215 | ₩38,268 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,108 | ₩38,455 | ₩38,108 | ₩38,308 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩38,014 | ₩38,155 | ₩38,014 | ₩38,135 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩37,988 | ₩38,081 | ₩37,914 | ₩38,081 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,961 | ₩38,068 | ₩37,881 | ₩38,028 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,694 | ₩37,921 | ₩37,667 | ₩37,867 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,934 | ₩37,934 | ₩37,707 | ₩37,720 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,801 | ₩37,921 | ₩37,774 | ₩37,881 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,747 | ₩37,841 | ₩37,639 | ₩37,774 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,560 | ₩37,774 | ₩37,400 | ₩37,600 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,654 | ₩37,654 | ₩37,458 | ₩37,466 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,640 | ₩37,787 | ₩37,573 | ₩37,600 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,734 | ₩37,841 | ₩37,707 | ₩37,774 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,814 | ₩37,841 | ₩37,680 | ₩37,774 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,720 | ₩37,894 | ₩37,634 | ₩37,774 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,680 | ₩37,988 | ₩37,600 | ₩37,640 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,640 | ₩37,774 | ₩37,533 | ₩37,627 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,480 | ₩37,760 | ₩37,480 | ₩37,507 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,587 | ₩37,667 | ₩37,493 | ₩37,560 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,573 | ₩37,573 | ₩37,388 | ₩37,480 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,560 | ₩37,599 | ₩37,413 | ₩37,480 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,654 | ₩37,774 | ₩37,507 | ₩37,600 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,573 | ₩37,613 | ₩37,413 | ₩37,480 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,493 | ₩37,613 | ₩37,493 | ₩37,560 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,279 | ₩37,593 | ₩37,206 | ₩37,493 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,373 | ₩37,440 | ₩37,213 | ₩37,213 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,480 | ₩37,480 | ₩37,290 | ₩37,306 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,333 | ₩37,480 | ₩37,333 | ₩37,426 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,587 | ₩37,587 | ₩37,376 | ₩37,400 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,413 | ₩37,627 | ₩37,293 | ₩37,507 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,413 | ₩37,413 | ₩37,213 | ₩37,333 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,413 | ₩37,507 | ₩37,279 | ₩37,293 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,373 | ₩37,587 | ₩37,309 | ₩37,453 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,279 | ₩37,613 | ₩37,279 | ₩37,507 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,079 | ₩37,400 | ₩37,079 | ₩37,373 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,213 | ₩37,213 | ₩36,865 | ₩37,066 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,932 | ₩37,213 | ₩36,879 | ₩37,079 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,052 | ₩37,299 | ₩36,838 | ₩36,852 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,052 | ₩37,266 | ₩36,879 | ₩36,972 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,945 | ₩37,213 | ₩36,919 | ₩37,052 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,159 | ₩37,213 | ₩36,972 | ₩37,012 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,146 | ₩37,233 | ₩36,993 | ₩37,146 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,306 | ₩37,373 | ₩37,146 | ₩37,146 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,320 | ₩37,547 | ₩37,173 | ₩37,306 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,825 | ₩37,440 | ₩36,825 | ₩37,253 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,052 | ₩37,230 | ₩36,852 | ₩37,026 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,772 | ₩36,905 | ₩36,697 | ₩36,892 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,745 | ₩36,959 | ₩36,650 | ₩36,772 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,798 | ₩36,812 | ₩36,611 | ₩36,718 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,772 | ₩36,792 | ₩36,665 | ₩36,678 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,066 | ₩37,066 | ₩36,718 | ₩36,812 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩36,999 | ₩37,092 | ₩36,838 | ₩36,972 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,119 | ₩37,333 | ₩37,079 | ₩37,106 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,507 | ₩37,507 | ₩37,080 | ₩37,146 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,453 | ₩37,704 | ₩37,346 | ₩37,373 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,493 | ₩37,513 | ₩37,357 | ₩37,466 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,413 | ₩37,493 | ₩37,306 | ₩37,360 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,333 | ₩37,533 | ₩37,213 | ₩37,293 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,213 | ₩37,360 | ₩37,159 | ₩37,293 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,373 | ₩37,440 | ₩37,266 | ₩37,320 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,239 | ₩37,466 | ₩37,213 | ₩37,333 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,092 | ₩37,259 | ₩37,019 | ₩37,132 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,199 | ₩37,573 | ₩37,050 | ₩37,052 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,213 | ₩37,266 | ₩36,945 | ₩37,092 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,959 | ₩37,279 | ₩36,822 | ₩37,079 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,892 | ₩37,026 | ₩36,876 | ₩36,985 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,132 | ₩37,195 | ₩36,792 | ₩36,812 | -0.86% | 14.7만 |
|---|