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 | ₩38,305 | ₩38,352 | ₩38,225 | ₩38,345 | +0.10% | 45.5만 |
| 2026.10.08 | ₩38,025 | ₩38,332 | ₩37,946 | ₩38,332 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,239 | ₩38,239 | ₩38,052 | ₩38,132 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,172 | ₩38,239 | ₩38,058 | ₩38,239 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,279 | ₩38,319 | ₩37,958 | ₩38,118 | -0.42% | 52만 |
| 2026.10.02 | ₩38,145 | ₩38,185 | ₩37,965 | ₩38,092 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,065 | ₩38,112 | ₩37,799 | ₩38,078 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,359 | ₩38,452 | ₩37,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,025 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,279 | ₩38,292 | ₩38,132 | ₩38,279 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,479 | ₩38,479 | ₩38,199 | ₩38,345 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,359 | ₩38,519 | ₩38,359 | ₩38,519 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,653 | ₩38,653 | ₩38,392 | ₩38,439 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,773 | ₩38,800 | ₩38,553 | ₩38,680 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,907 | ₩38,927 | ₩38,800 | ₩38,920 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,840 | ₩38,920 | ₩38,773 | ₩38,907 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,960 | ₩38,960 | ₩38,733 | ₩38,826 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,893 | ₩39,054 | ₩38,833 | ₩39,054 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩39,000 | ₩39,014 | ₩38,680 | ₩38,786 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,054 | ₩39,054 | ₩38,900 | ₩38,987 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩38,973 | ₩39,127 | ₩38,973 | ₩39,067 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,107 | ₩39,114 | ₩39,014 | ₩39,054 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,201 | ₩39,201 | ₩38,927 | ₩39,000 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,348 | ₩39,430 | ₩39,127 | ₩39,187 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,414 | ₩39,414 | ₩39,221 | ₩39,281 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,361 | ₩39,374 | ₩39,267 | ₩39,348 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,401 | ₩39,461 | ₩39,314 | ₩39,428 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,254 | ₩39,321 | ₩39,147 | ₩39,321 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,334 | ₩39,417 | ₩39,112 | ₩39,201 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,348 | ₩39,348 | ₩39,214 | ₩39,334 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,575 | ₩39,668 | ₩39,401 | ₩39,454 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,495 | ₩39,588 | ₩39,474 | ₩39,575 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,468 | ₩39,575 | ₩39,422 | ₩39,575 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,575 | ₩39,628 | ₩39,468 | ₩39,628 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,615 | ₩40,016 | ₩39,499 | ₩39,601 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,615 | ₩39,615 | ₩39,454 | ₩39,521 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,682 | ₩39,682 | ₩39,508 | ₩39,521 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,655 | ₩39,730 | ₩39,608 | ₩39,682 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,454 | ₩39,548 | ₩39,454 | ₩39,495 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,588 | ₩39,748 | ₩39,454 | ₩39,481 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,708 | ₩39,708 | ₩39,575 | ₩39,588 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,535 | ₩39,668 | ₩39,454 | ₩39,628 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,454 | ₩39,474 | ₩39,381 | ₩39,454 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,414 | ₩39,454 | ₩39,374 | ₩39,414 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,307 | ₩39,401 | ₩39,281 | ₩39,374 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,214 | ₩39,394 | ₩39,181 | ₩39,374 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,388 | ₩39,388 | ₩39,107 | ₩39,214 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,414 | ₩39,414 | ₩39,194 | ₩39,254 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,147 | ₩39,361 | ₩39,080 | ₩39,348 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,094 | ₩39,094 | ₩38,973 | ₩39,094 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,773 | ₩38,933 | ₩38,693 | ₩38,933 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩38,973 | ₩39,040 | ₩38,853 | ₩39,040 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩38,987 | ₩39,140 | ₩38,893 | ₩38,893 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩39,014 | ₩39,134 | ₩38,973 | ₩39,067 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,893 | ₩38,987 | ₩38,760 | ₩38,867 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,746 | ₩38,840 | ₩38,713 | ₩38,826 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,720 | ₩38,720 | ₩38,492 | ₩38,666 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,880 | ₩38,953 | ₩38,780 | ₩38,840 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,800 | ₩38,820 | ₩38,646 | ₩38,760 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,960 | ₩38,960 | ₩38,733 | ₩38,746 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,907 | ₩39,114 | ₩38,813 | ₩38,853 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,800 | ₩38,960 | ₩38,773 | ₩38,920 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,840 | ₩38,853 | ₩38,740 | ₩38,786 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,840 | ₩38,893 | ₩38,773 | ₩38,773 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,893 | ₩38,947 | ₩38,800 | ₩38,826 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,920 | ₩39,080 | ₩38,773 | ₩38,907 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,746 | ₩38,947 | ₩38,720 | ₩38,893 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩39,040 | ₩39,040 | ₩38,766 | ₩38,786 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩39,040 | ₩39,161 | ₩39,007 | ₩39,054 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,161 | ₩39,161 | ₩38,885 | ₩39,040 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,813 | ₩38,953 | ₩38,793 | ₩38,947 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,559 | ₩38,786 | ₩38,519 | ₩38,720 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,813 | ₩38,880 | ₩38,546 | ₩38,553 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩39,027 | ₩39,027 | ₩38,800 | ₩38,907 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,893 | ₩38,999 | ₩38,816 | ₩38,933 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,893 | ₩39,034 | ₩38,865 | ₩38,893 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩38,987 | ₩38,993 | ₩38,873 | ₩38,933 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,733 | ₩38,947 | ₩38,639 | ₩38,920 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩39,014 | ₩39,014 | ₩38,746 | ₩38,746 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,933 | ₩39,014 | ₩38,867 | ₩39,014 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,307 | ₩39,334 | ₩38,746 | ₩38,800 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,281 | ₩39,341 | ₩39,234 | ₩39,281 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,307 | ₩39,414 | ₩39,227 | ₩39,254 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,267 | ₩39,267 | ₩39,040 | ₩39,214 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,960 | ₩39,214 | ₩38,873 | ₩39,174 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,094 | ₩39,094 | ₩38,840 | ₩38,840 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,893 | ₩39,000 | ₩38,746 | ₩38,973 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩39,000 | ₩39,040 | ₩38,813 | ₩38,826 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩39,027 | ₩39,120 | ₩38,760 | ₩38,786 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,107 | ₩39,214 | ₩39,080 | ₩39,214 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,321 | ₩39,321 | ₩38,973 | ₩38,987 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩39,014 | ₩39,214 | ₩38,971 | ₩39,174 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,080 | ₩39,187 | ₩39,067 | ₩39,174 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,254 | ₩39,301 | ₩39,181 | ₩39,281 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,281 | ₩39,394 | ₩39,254 | ₩39,321 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,321 | ₩39,321 | ₩39,174 | ₩39,241 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,388 | ₩39,388 | ₩39,147 | ₩39,201 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,147 | ₩39,307 | ₩39,127 | ₩39,254 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩39,014 | ₩39,134 | ₩38,860 | ₩39,120 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,880 | ₩39,067 | ₩38,833 | ₩39,067 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,773 | ₩38,933 | ₩38,773 | ₩38,853 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,813 | ₩39,000 | ₩38,773 | ₩38,973 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,947 | ₩38,947 | ₩38,813 | ₩38,813 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩38,987 | ₩39,067 | ₩38,960 | ₩39,014 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,880 | ₩39,027 | ₩38,813 | ₩38,920 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,933 | ₩39,067 | ₩38,813 | ₩39,040 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,880 | ₩39,080 | ₩38,760 | ₩38,920 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,134 | ₩39,134 | ₩39,014 | ₩39,054 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,267 | ₩39,267 | ₩38,947 | ₩39,027 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,187 | ₩39,234 | ₩39,120 | ₩39,227 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,161 | ₩39,174 | ₩38,973 | ₩39,174 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,201 | ₩39,201 | ₩38,893 | ₩38,893 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,201 | ₩39,281 | ₩39,134 | ₩39,147 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,947 | ₩39,167 | ₩38,880 | ₩39,147 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,120 | ₩39,120 | ₩38,987 | ₩39,040 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,147 | ₩39,161 | ₩39,068 | ₩39,120 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩38,973 | ₩39,174 | ₩38,973 | ₩39,120 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,214 | ₩39,214 | ₩39,040 | ₩39,147 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,161 | ₩39,294 | ₩38,973 | ₩39,161 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,134 | ₩39,201 | ₩39,080 | ₩39,134 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,134 | ₩39,213 | ₩39,007 | ₩39,040 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,214 | ₩39,241 | ₩39,107 | ₩39,174 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,214 | ₩39,281 | ₩39,027 | ₩39,187 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩39,014 | ₩39,094 | ₩38,967 | ₩39,094 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,920 | ₩39,034 | ₩38,853 | ₩38,973 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,813 | ₩38,987 | ₩38,760 | ₩38,960 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,653 | ₩38,880 | ₩38,602 | ₩38,880 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,800 | ₩38,800 | ₩38,673 | ₩38,680 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,720 | ₩38,880 | ₩38,706 | ₩38,840 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,746 | ₩38,773 | ₩38,599 | ₩38,773 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,559 | ₩38,559 | ₩38,328 | ₩38,492 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,399 | ₩38,559 | ₩38,225 | ₩38,519 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,305 | ₩38,526 | ₩38,252 | ₩38,466 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,372 | ₩38,452 | ₩38,305 | ₩38,359 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,279 | ₩38,426 | ₩38,178 | ₩38,412 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,492 | ₩38,533 | ₩38,261 | ₩38,332 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,386 | ₩38,386 | ₩38,172 | ₩38,265 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,519 | ₩38,626 | ₩38,367 | ₩38,426 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,586 | ₩38,586 | ₩38,412 | ₩38,533 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,265 | ₩38,479 | ₩38,158 | ₩38,359 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,945 | ₩38,452 | ₩37,945 | ₩38,359 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,332 | ₩38,386 | ₩37,958 | ₩38,105 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,372 | ₩38,519 | ₩38,263 | ₩38,439 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,746 | ₩38,746 | ₩38,426 | ₩38,452 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,786 | ₩38,880 | ₩38,720 | ₩38,773 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,626 | ₩38,745 | ₩38,599 | ₩38,693 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,666 | ₩38,706 | ₩38,479 | ₩38,519 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,613 | ₩38,786 | ₩38,533 | ₩38,559 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,813 | ₩38,960 | ₩38,639 | ₩38,760 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,933 | ₩39,000 | ₩38,760 | ₩38,786 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,586 | ₩38,973 | ₩38,533 | ₩38,960 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,746 | ₩38,933 | ₩38,619 | ₩38,893 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,920 | ₩39,040 | ₩38,808 | ₩38,947 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,174 | ₩39,468 | ₩38,853 | ₩39,107 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,201 | ₩39,201 | ₩38,693 | ₩39,040 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,267 | ₩39,314 | ₩39,111 | ₩39,294 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,054 | ₩39,361 | ₩39,054 | ₩39,361 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,495 | ₩39,495 | ₩39,281 | ₩39,414 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,454 | ₩39,468 | ₩39,254 | ₩39,441 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,348 | ₩39,414 | ₩39,215 | ₩39,414 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,281 | ₩39,428 | ₩39,227 | ₩39,321 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,321 | ₩39,401 | ₩39,214 | ₩39,374 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,334 | ₩39,414 | ₩39,163 | ₩39,294 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,348 | ₩39,348 | ₩39,219 | ₩39,321 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,508 | ₩39,508 | ₩39,120 | ₩39,254 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,307 | ₩39,468 | ₩39,179 | ₩39,388 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,508 | ₩39,508 | ₩39,161 | ₩39,241 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,214 | ₩39,414 | ₩39,214 | ₩39,388 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,227 | ₩39,401 | ₩39,201 | ₩39,294 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,107 | ₩39,254 | ₩38,987 | ₩39,227 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩39,000 | ₩39,134 | ₩38,933 | ₩39,120 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩39,000 | ₩39,120 | ₩38,786 | ₩38,893 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,933 | ₩39,047 | ₩38,840 | ₩39,000 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,760 | ₩38,880 | ₩38,669 | ₩38,880 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,506 | ₩38,713 | ₩38,479 | ₩38,693 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,613 | ₩38,633 | ₩38,439 | ₩38,613 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,639 | ₩38,760 | ₩38,573 | ₩38,693 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,720 | ₩38,720 | ₩38,479 | ₩38,573 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,693 | ₩38,693 | ₩38,491 | ₩38,666 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,559 | ₩38,623 | ₩38,506 | ₩38,573 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,479 | ₩38,492 | ₩38,332 | ₩38,492 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,372 | ₩38,492 | ₩38,284 | ₩38,466 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,199 | ₩38,279 | ₩38,078 | ₩38,279 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,185 | ₩38,185 | ₩38,022 | ₩38,105 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,332 | ₩38,332 | ₩38,172 | ₩38,265 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,399 | ₩38,399 | ₩38,212 | ₩38,265 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,105 | ₩38,452 | ₩38,105 | ₩38,305 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩38,011 | ₩38,152 | ₩38,011 | ₩38,132 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩37,985 | ₩38,078 | ₩37,911 | ₩38,078 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,958 | ₩38,065 | ₩37,878 | ₩38,025 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,691 | ₩37,918 | ₩37,664 | ₩37,865 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,931 | ₩37,931 | ₩37,704 | ₩37,718 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,798 | ₩37,918 | ₩37,771 | ₩37,878 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,744 | ₩37,838 | ₩37,636 | ₩37,771 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,557 | ₩37,771 | ₩37,397 | ₩37,597 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,651 | ₩37,651 | ₩37,456 | ₩37,464 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,637 | ₩37,784 | ₩37,571 | ₩37,597 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,731 | ₩37,838 | ₩37,704 | ₩37,771 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,811 | ₩37,838 | ₩37,677 | ₩37,771 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,718 | ₩37,891 | ₩37,631 | ₩37,771 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,677 | ₩37,985 | ₩37,597 | ₩37,637 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,637 | ₩37,771 | ₩37,530 | ₩37,624 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,477 | ₩37,758 | ₩37,477 | ₩37,504 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,584 | ₩37,664 | ₩37,490 | ₩37,557 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,571 | ₩37,571 | ₩37,385 | ₩37,477 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,557 | ₩37,596 | ₩37,410 | ₩37,477 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,651 | ₩37,771 | ₩37,504 | ₩37,597 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,571 | ₩37,611 | ₩37,410 | ₩37,477 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,490 | ₩37,611 | ₩37,490 | ₩37,557 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,277 | ₩37,591 | ₩37,203 | ₩37,490 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,370 | ₩37,437 | ₩37,210 | ₩37,210 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,477 | ₩37,477 | ₩37,287 | ₩37,303 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,330 | ₩37,477 | ₩37,330 | ₩37,424 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,584 | ₩37,584 | ₩37,373 | ₩37,397 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,410 | ₩37,624 | ₩37,290 | ₩37,504 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,410 | ₩37,410 | ₩37,210 | ₩37,330 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,410 | ₩37,504 | ₩37,277 | ₩37,290 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,370 | ₩37,584 | ₩37,306 | ₩37,450 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,277 | ₩37,611 | ₩37,277 | ₩37,504 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,076 | ₩37,397 | ₩37,076 | ₩37,370 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,210 | ₩37,210 | ₩36,862 | ₩37,063 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,929 | ₩37,210 | ₩36,876 | ₩37,076 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,049 | ₩37,297 | ₩36,836 | ₩36,849 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,049 | ₩37,263 | ₩36,876 | ₩36,969 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,943 | ₩37,210 | ₩36,916 | ₩37,049 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,156 | ₩37,210 | ₩36,969 | ₩37,009 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,143 | ₩37,230 | ₩36,991 | ₩37,143 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,303 | ₩37,370 | ₩37,143 | ₩37,143 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,317 | ₩37,544 | ₩37,170 | ₩37,303 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,822 | ₩37,437 | ₩36,822 | ₩37,250 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,049 | ₩37,227 | ₩36,849 | ₩37,023 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,769 | ₩36,903 | ₩36,694 | ₩36,889 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,742 | ₩36,956 | ₩36,647 | ₩36,769 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,796 | ₩36,809 | ₩36,609 | ₩36,715 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,769 | ₩36,789 | ₩36,662 | ₩36,675 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,063 | ₩37,063 | ₩36,715 | ₩36,809 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩36,996 | ₩37,090 | ₩36,836 | ₩36,969 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,116 | ₩37,330 | ₩37,076 | ₩37,103 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,504 | ₩37,504 | ₩37,078 | ₩37,143 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,450 | ₩37,702 | ₩37,343 | ₩37,370 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,490 | ₩37,510 | ₩37,354 | ₩37,464 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,410 | ₩37,490 | ₩37,303 | ₩37,357 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,330 | ₩37,530 | ₩37,210 | ₩37,290 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,210 | ₩37,357 | ₩37,156 | ₩37,290 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,370 | ₩37,437 | ₩37,263 | ₩37,317 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,237 | ₩37,464 | ₩37,210 | ₩37,330 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,090 | ₩37,257 | ₩37,016 | ₩37,130 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,196 | ₩37,571 | ₩37,047 | ₩37,049 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,210 | ₩37,263 | ₩36,943 | ₩37,090 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,956 | ₩37,277 | ₩36,820 | ₩37,076 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,889 | ₩37,023 | ₩36,873 | ₩36,983 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,130 | ₩37,192 | ₩36,789 | ₩36,809 | -0.86% | 14.7만 |
|---|