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 | ₩38,268 | ₩38,315 | ₩38,188 | ₩38,308 | +0.10% | 45.5만 |
| 2026.10.08 | ₩37,988 | ₩38,295 | ₩37,909 | ₩38,295 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,201 | ₩38,201 | ₩38,014 | ₩38,094 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,134 | ₩38,201 | ₩38,021 | ₩38,201 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,241 | ₩38,281 | ₩37,921 | ₩38,081 | -0.42% | 52만 |
| 2026.10.02 | ₩38,108 | ₩38,148 | ₩37,927 | ₩38,054 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,028 | ₩38,074 | ₩37,762 | ₩38,041 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,321 | ₩38,415 | ₩37,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,988 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,241 | ₩38,255 | ₩38,094 | ₩38,241 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,441 | ₩38,441 | ₩38,161 | ₩38,308 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,321 | ₩38,481 | ₩38,321 | ₩38,481 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,615 | ₩38,615 | ₩38,355 | ₩38,401 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,735 | ₩38,762 | ₩38,515 | ₩38,642 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,869 | ₩38,889 | ₩38,762 | ₩38,882 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,802 | ₩38,882 | ₩38,735 | ₩38,869 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,922 | ₩38,922 | ₩38,695 | ₩38,788 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,855 | ₩39,015 | ₩38,795 | ₩39,015 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩38,962 | ₩38,975 | ₩38,642 | ₩38,748 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,015 | ₩39,015 | ₩38,862 | ₩38,949 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩38,935 | ₩39,089 | ₩38,935 | ₩39,029 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,069 | ₩39,075 | ₩38,975 | ₩39,015 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,162 | ₩39,162 | ₩38,889 | ₩38,962 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,309 | ₩39,392 | ₩39,089 | ₩39,149 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,376 | ₩39,376 | ₩39,182 | ₩39,242 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,322 | ₩39,336 | ₩39,229 | ₩39,309 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,362 | ₩39,422 | ₩39,276 | ₩39,389 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,216 | ₩39,282 | ₩39,109 | ₩39,282 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,296 | ₩39,378 | ₩39,074 | ₩39,162 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,309 | ₩39,309 | ₩39,176 | ₩39,296 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,536 | ₩39,629 | ₩39,362 | ₩39,416 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,456 | ₩39,549 | ₩39,436 | ₩39,536 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,429 | ₩39,536 | ₩39,384 | ₩39,536 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,536 | ₩39,589 | ₩39,429 | ₩39,589 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,576 | ₩39,976 | ₩39,460 | ₩39,563 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,576 | ₩39,576 | ₩39,416 | ₩39,482 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,643 | ₩39,643 | ₩39,469 | ₩39,482 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,616 | ₩39,691 | ₩39,569 | ₩39,643 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,416 | ₩39,509 | ₩39,416 | ₩39,456 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,549 | ₩39,709 | ₩39,416 | ₩39,442 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,669 | ₩39,669 | ₩39,536 | ₩39,549 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,496 | ₩39,629 | ₩39,416 | ₩39,589 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,416 | ₩39,436 | ₩39,342 | ₩39,416 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,376 | ₩39,416 | ₩39,336 | ₩39,376 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,269 | ₩39,362 | ₩39,242 | ₩39,336 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,176 | ₩39,356 | ₩39,142 | ₩39,336 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,349 | ₩39,349 | ₩39,069 | ₩39,176 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,376 | ₩39,376 | ₩39,155 | ₩39,216 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,109 | ₩39,322 | ₩39,042 | ₩39,309 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,055 | ₩39,055 | ₩38,935 | ₩39,055 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,735 | ₩38,895 | ₩38,655 | ₩38,895 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩38,935 | ₩39,002 | ₩38,815 | ₩39,002 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩38,949 | ₩39,102 | ₩38,855 | ₩38,855 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩38,975 | ₩39,095 | ₩38,935 | ₩39,029 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,855 | ₩38,949 | ₩38,722 | ₩38,828 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,708 | ₩38,802 | ₩38,675 | ₩38,788 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,682 | ₩38,682 | ₩38,455 | ₩38,628 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,842 | ₩38,915 | ₩38,742 | ₩38,802 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,762 | ₩38,782 | ₩38,608 | ₩38,722 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,922 | ₩38,922 | ₩38,695 | ₩38,708 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,869 | ₩39,075 | ₩38,775 | ₩38,815 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,762 | ₩38,922 | ₩38,735 | ₩38,882 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,802 | ₩38,815 | ₩38,702 | ₩38,748 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,802 | ₩38,855 | ₩38,735 | ₩38,735 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,855 | ₩38,909 | ₩38,762 | ₩38,788 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,882 | ₩39,042 | ₩38,735 | ₩38,869 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,708 | ₩38,909 | ₩38,682 | ₩38,855 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩39,002 | ₩39,002 | ₩38,728 | ₩38,748 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩39,002 | ₩39,122 | ₩38,969 | ₩39,015 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,122 | ₩39,122 | ₩38,847 | ₩39,002 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,775 | ₩38,915 | ₩38,755 | ₩38,909 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,521 | ₩38,748 | ₩38,481 | ₩38,682 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,775 | ₩38,842 | ₩38,508 | ₩38,515 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩38,989 | ₩38,989 | ₩38,762 | ₩38,869 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,855 | ₩38,961 | ₩38,778 | ₩38,895 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,855 | ₩38,995 | ₩38,827 | ₩38,855 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩38,949 | ₩38,955 | ₩38,835 | ₩38,895 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,695 | ₩38,909 | ₩38,602 | ₩38,882 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩38,975 | ₩38,975 | ₩38,708 | ₩38,708 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,895 | ₩38,975 | ₩38,828 | ₩38,975 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,269 | ₩39,296 | ₩38,708 | ₩38,762 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,242 | ₩39,302 | ₩39,196 | ₩39,242 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,269 | ₩39,376 | ₩39,189 | ₩39,216 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,229 | ₩39,229 | ₩39,002 | ₩39,176 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,922 | ₩39,176 | ₩38,835 | ₩39,135 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,055 | ₩39,055 | ₩38,802 | ₩38,802 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,855 | ₩38,962 | ₩38,708 | ₩38,935 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩38,962 | ₩39,002 | ₩38,775 | ₩38,788 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩38,989 | ₩39,082 | ₩38,722 | ₩38,748 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,069 | ₩39,176 | ₩39,042 | ₩39,176 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,282 | ₩39,282 | ₩38,935 | ₩38,949 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩38,975 | ₩39,176 | ₩38,933 | ₩39,135 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,042 | ₩39,149 | ₩39,029 | ₩39,135 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,216 | ₩39,262 | ₩39,142 | ₩39,242 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,242 | ₩39,356 | ₩39,216 | ₩39,282 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,282 | ₩39,282 | ₩39,135 | ₩39,202 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,349 | ₩39,349 | ₩39,109 | ₩39,162 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,109 | ₩39,269 | ₩39,089 | ₩39,216 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩38,975 | ₩39,095 | ₩38,822 | ₩39,082 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,842 | ₩39,029 | ₩38,795 | ₩39,029 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,735 | ₩38,895 | ₩38,735 | ₩38,815 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,775 | ₩38,962 | ₩38,735 | ₩38,935 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,909 | ₩38,909 | ₩38,775 | ₩38,775 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩38,949 | ₩39,029 | ₩38,922 | ₩38,975 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,842 | ₩38,989 | ₩38,775 | ₩38,882 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,895 | ₩39,029 | ₩38,775 | ₩39,002 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,842 | ₩39,042 | ₩38,722 | ₩38,882 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,095 | ₩39,095 | ₩38,975 | ₩39,015 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,229 | ₩39,229 | ₩38,909 | ₩38,989 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,149 | ₩39,196 | ₩39,082 | ₩39,189 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,122 | ₩39,135 | ₩38,935 | ₩39,135 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,162 | ₩39,162 | ₩38,855 | ₩38,855 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,162 | ₩39,242 | ₩39,095 | ₩39,109 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,909 | ₩39,129 | ₩38,842 | ₩39,109 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,082 | ₩39,082 | ₩38,949 | ₩39,002 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,109 | ₩39,122 | ₩39,030 | ₩39,082 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩38,935 | ₩39,135 | ₩38,935 | ₩39,082 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,176 | ₩39,176 | ₩39,002 | ₩39,109 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,122 | ₩39,256 | ₩38,935 | ₩39,122 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,095 | ₩39,162 | ₩39,042 | ₩39,095 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,095 | ₩39,174 | ₩38,969 | ₩39,002 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,176 | ₩39,202 | ₩39,069 | ₩39,135 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,176 | ₩39,242 | ₩38,989 | ₩39,149 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩38,975 | ₩39,055 | ₩38,929 | ₩39,055 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,882 | ₩38,995 | ₩38,815 | ₩38,935 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,775 | ₩38,949 | ₩38,722 | ₩38,922 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,615 | ₩38,842 | ₩38,564 | ₩38,842 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,762 | ₩38,762 | ₩38,635 | ₩38,642 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,682 | ₩38,842 | ₩38,668 | ₩38,802 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,708 | ₩38,735 | ₩38,562 | ₩38,735 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,521 | ₩38,521 | ₩38,291 | ₩38,455 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,361 | ₩38,521 | ₩38,188 | ₩38,481 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,268 | ₩38,488 | ₩38,214 | ₩38,428 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,335 | ₩38,415 | ₩38,268 | ₩38,321 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,241 | ₩38,388 | ₩38,141 | ₩38,375 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,455 | ₩38,495 | ₩38,224 | ₩38,295 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,348 | ₩38,348 | ₩38,134 | ₩38,228 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,481 | ₩38,588 | ₩38,329 | ₩38,388 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,548 | ₩38,548 | ₩38,375 | ₩38,495 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,228 | ₩38,441 | ₩38,121 | ₩38,321 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,907 | ₩38,415 | ₩37,907 | ₩38,321 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,295 | ₩38,348 | ₩37,921 | ₩38,068 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,335 | ₩38,481 | ₩38,225 | ₩38,401 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,708 | ₩38,708 | ₩38,388 | ₩38,415 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,748 | ₩38,842 | ₩38,682 | ₩38,735 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,588 | ₩38,707 | ₩38,562 | ₩38,655 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,628 | ₩38,668 | ₩38,441 | ₩38,481 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,575 | ₩38,748 | ₩38,495 | ₩38,521 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,775 | ₩38,922 | ₩38,602 | ₩38,722 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,895 | ₩38,962 | ₩38,722 | ₩38,748 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,548 | ₩38,935 | ₩38,495 | ₩38,922 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,708 | ₩38,895 | ₩38,582 | ₩38,855 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,882 | ₩39,002 | ₩38,770 | ₩38,909 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,135 | ₩39,429 | ₩38,815 | ₩39,069 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,162 | ₩39,162 | ₩38,655 | ₩39,002 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,229 | ₩39,276 | ₩39,073 | ₩39,256 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,015 | ₩39,322 | ₩39,015 | ₩39,322 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,456 | ₩39,456 | ₩39,242 | ₩39,376 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,416 | ₩39,429 | ₩39,216 | ₩39,402 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,309 | ₩39,376 | ₩39,177 | ₩39,376 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,242 | ₩39,389 | ₩39,189 | ₩39,282 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,282 | ₩39,362 | ₩39,176 | ₩39,336 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,296 | ₩39,376 | ₩39,125 | ₩39,256 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,309 | ₩39,309 | ₩39,181 | ₩39,282 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,469 | ₩39,469 | ₩39,082 | ₩39,216 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,269 | ₩39,429 | ₩39,141 | ₩39,349 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,469 | ₩39,469 | ₩39,122 | ₩39,202 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,176 | ₩39,376 | ₩39,176 | ₩39,349 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,189 | ₩39,362 | ₩39,162 | ₩39,256 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,069 | ₩39,216 | ₩38,949 | ₩39,189 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩38,962 | ₩39,095 | ₩38,895 | ₩39,082 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩38,962 | ₩39,082 | ₩38,748 | ₩38,855 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,895 | ₩39,009 | ₩38,802 | ₩38,962 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,722 | ₩38,842 | ₩38,631 | ₩38,842 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,468 | ₩38,675 | ₩38,441 | ₩38,655 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,575 | ₩38,595 | ₩38,401 | ₩38,575 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,602 | ₩38,722 | ₩38,535 | ₩38,655 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,682 | ₩38,682 | ₩38,441 | ₩38,535 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,655 | ₩38,655 | ₩38,453 | ₩38,628 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,521 | ₩38,586 | ₩38,468 | ₩38,535 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,441 | ₩38,455 | ₩38,295 | ₩38,455 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,335 | ₩38,455 | ₩38,246 | ₩38,428 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,161 | ₩38,241 | ₩38,041 | ₩38,241 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,148 | ₩38,148 | ₩37,985 | ₩38,068 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,295 | ₩38,295 | ₩38,134 | ₩38,228 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,361 | ₩38,361 | ₩38,174 | ₩38,228 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,068 | ₩38,415 | ₩38,068 | ₩38,268 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩37,974 | ₩38,114 | ₩37,974 | ₩38,094 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩37,948 | ₩38,041 | ₩37,874 | ₩38,041 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,921 | ₩38,028 | ₩37,841 | ₩37,988 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,654 | ₩37,881 | ₩37,627 | ₩37,827 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,894 | ₩37,894 | ₩37,667 | ₩37,681 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,761 | ₩37,881 | ₩37,734 | ₩37,841 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,707 | ₩37,801 | ₩37,599 | ₩37,734 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,520 | ₩37,734 | ₩37,360 | ₩37,560 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,614 | ₩37,614 | ₩37,419 | ₩37,427 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,600 | ₩37,747 | ₩37,534 | ₩37,560 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,694 | ₩37,801 | ₩37,667 | ₩37,734 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,774 | ₩37,801 | ₩37,641 | ₩37,734 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,681 | ₩37,854 | ₩37,594 | ₩37,734 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,641 | ₩37,948 | ₩37,560 | ₩37,600 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,600 | ₩37,734 | ₩37,494 | ₩37,587 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,440 | ₩37,721 | ₩37,440 | ₩37,467 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,547 | ₩37,627 | ₩37,454 | ₩37,520 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,534 | ₩37,534 | ₩37,348 | ₩37,440 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,520 | ₩37,559 | ₩37,374 | ₩37,440 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,614 | ₩37,734 | ₩37,467 | ₩37,560 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,534 | ₩37,574 | ₩37,374 | ₩37,440 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,454 | ₩37,574 | ₩37,454 | ₩37,520 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,240 | ₩37,554 | ₩37,167 | ₩37,454 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,334 | ₩37,400 | ₩37,173 | ₩37,173 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,440 | ₩37,440 | ₩37,251 | ₩37,267 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,293 | ₩37,440 | ₩37,293 | ₩37,387 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,547 | ₩37,547 | ₩37,336 | ₩37,360 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,374 | ₩37,587 | ₩37,253 | ₩37,467 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,374 | ₩37,374 | ₩37,173 | ₩37,293 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,374 | ₩37,467 | ₩37,240 | ₩37,253 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,334 | ₩37,547 | ₩37,269 | ₩37,414 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,240 | ₩37,574 | ₩37,240 | ₩37,467 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,040 | ₩37,360 | ₩37,040 | ₩37,334 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,173 | ₩37,173 | ₩36,826 | ₩37,027 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,893 | ₩37,173 | ₩36,840 | ₩37,040 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,013 | ₩37,260 | ₩36,800 | ₩36,813 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,013 | ₩37,227 | ₩36,840 | ₩36,933 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,906 | ₩37,173 | ₩36,880 | ₩37,013 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,120 | ₩37,173 | ₩36,933 | ₩36,973 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,107 | ₩37,193 | ₩36,954 | ₩37,107 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,267 | ₩37,334 | ₩37,107 | ₩37,107 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,280 | ₩37,507 | ₩37,133 | ₩37,267 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,786 | ₩37,400 | ₩36,786 | ₩37,213 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,013 | ₩37,191 | ₩36,813 | ₩36,986 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,733 | ₩36,866 | ₩36,658 | ₩36,853 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,706 | ₩36,920 | ₩36,611 | ₩36,733 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,760 | ₩36,773 | ₩36,573 | ₩36,679 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,733 | ₩36,753 | ₩36,626 | ₩36,639 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,027 | ₩37,027 | ₩36,679 | ₩36,773 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩36,960 | ₩37,053 | ₩36,800 | ₩36,933 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,080 | ₩37,293 | ₩37,040 | ₩37,067 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,467 | ₩37,467 | ₩37,041 | ₩37,107 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,414 | ₩37,665 | ₩37,307 | ₩37,334 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,454 | ₩37,474 | ₩37,317 | ₩37,427 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,374 | ₩37,454 | ₩37,267 | ₩37,320 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,293 | ₩37,494 | ₩37,173 | ₩37,253 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,173 | ₩37,320 | ₩37,120 | ₩37,253 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,334 | ₩37,400 | ₩37,227 | ₩37,280 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,200 | ₩37,427 | ₩37,173 | ₩37,293 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,053 | ₩37,220 | ₩36,980 | ₩37,093 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,160 | ₩37,534 | ₩37,011 | ₩37,013 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,173 | ₩37,227 | ₩36,906 | ₩37,053 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,920 | ₩37,240 | ₩36,784 | ₩37,040 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,853 | ₩36,986 | ₩36,837 | ₩36,946 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,093 | ₩37,156 | ₩36,753 | ₩36,773 | -0.86% | 14.7만 |
|---|