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 | ₩38,257 | ₩38,303 | ₩38,177 | ₩38,297 | +0.10% | 45.5만 |
| 2026.10.08 | ₩37,976 | ₩38,283 | ₩37,898 | ₩38,283 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,190 | ₩38,190 | ₩38,003 | ₩38,083 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,123 | ₩38,190 | ₩38,010 | ₩38,190 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,230 | ₩38,270 | ₩37,910 | ₩38,070 | -0.42% | 52만 |
| 2026.10.02 | ₩38,097 | ₩38,137 | ₩37,916 | ₩38,043 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,016 | ₩38,063 | ₩37,751 | ₩38,030 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,310 | ₩38,403 | ₩37,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,976 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,230 | ₩38,243 | ₩38,083 | ₩38,230 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,430 | ₩38,430 | ₩38,150 | ₩38,297 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,310 | ₩38,470 | ₩38,310 | ₩38,470 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,604 | ₩38,604 | ₩38,343 | ₩38,390 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,724 | ₩38,750 | ₩38,504 | ₩38,630 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,857 | ₩38,877 | ₩38,750 | ₩38,870 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,790 | ₩38,870 | ₩38,724 | ₩38,857 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,911 | ₩38,911 | ₩38,684 | ₩38,777 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,844 | ₩39,004 | ₩38,784 | ₩39,004 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩38,951 | ₩38,964 | ₩38,630 | ₩38,737 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,004 | ₩39,004 | ₩38,850 | ₩38,937 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩38,924 | ₩39,077 | ₩38,924 | ₩39,017 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,057 | ₩39,064 | ₩38,964 | ₩39,004 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,151 | ₩39,151 | ₩38,877 | ₩38,951 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,297 | ₩39,380 | ₩39,077 | ₩39,137 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,364 | ₩39,364 | ₩39,171 | ₩39,231 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,311 | ₩39,324 | ₩39,217 | ₩39,297 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,351 | ₩39,411 | ₩39,264 | ₩39,378 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,204 | ₩39,271 | ₩39,097 | ₩39,271 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,284 | ₩39,367 | ₩39,063 | ₩39,151 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,297 | ₩39,297 | ₩39,164 | ₩39,284 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,524 | ₩39,618 | ₩39,351 | ₩39,404 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,444 | ₩39,538 | ₩39,424 | ₩39,524 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,418 | ₩39,524 | ₩39,372 | ₩39,524 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,524 | ₩39,578 | ₩39,418 | ₩39,578 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,564 | ₩39,965 | ₩39,448 | ₩39,551 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,564 | ₩39,564 | ₩39,404 | ₩39,471 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,631 | ₩39,631 | ₩39,458 | ₩39,471 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,604 | ₩39,679 | ₩39,558 | ₩39,631 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,404 | ₩39,498 | ₩39,404 | ₩39,444 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,538 | ₩39,698 | ₩39,404 | ₩39,431 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,658 | ₩39,658 | ₩39,524 | ₩39,538 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,484 | ₩39,618 | ₩39,404 | ₩39,578 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,404 | ₩39,424 | ₩39,331 | ₩39,404 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,364 | ₩39,404 | ₩39,324 | ₩39,364 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,257 | ₩39,351 | ₩39,231 | ₩39,324 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,164 | ₩39,344 | ₩39,131 | ₩39,324 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,338 | ₩39,338 | ₩39,057 | ₩39,164 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,364 | ₩39,364 | ₩39,144 | ₩39,204 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,097 | ₩39,311 | ₩39,031 | ₩39,297 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,044 | ₩39,044 | ₩38,924 | ₩39,044 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,724 | ₩38,884 | ₩38,644 | ₩38,884 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩38,924 | ₩38,991 | ₩38,804 | ₩38,991 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩38,937 | ₩39,091 | ₩38,844 | ₩38,844 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩38,964 | ₩39,084 | ₩38,924 | ₩39,017 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,844 | ₩38,937 | ₩38,710 | ₩38,817 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,697 | ₩38,790 | ₩38,664 | ₩38,777 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,670 | ₩38,670 | ₩38,443 | ₩38,617 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,830 | ₩38,904 | ₩38,730 | ₩38,790 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,750 | ₩38,770 | ₩38,597 | ₩38,710 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,911 | ₩38,911 | ₩38,684 | ₩38,697 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,857 | ₩39,064 | ₩38,764 | ₩38,804 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,750 | ₩38,911 | ₩38,724 | ₩38,870 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,790 | ₩38,804 | ₩38,690 | ₩38,737 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,790 | ₩38,844 | ₩38,724 | ₩38,724 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,844 | ₩38,897 | ₩38,750 | ₩38,777 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,870 | ₩39,031 | ₩38,724 | ₩38,857 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,697 | ₩38,897 | ₩38,670 | ₩38,844 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩38,991 | ₩38,991 | ₩38,717 | ₩38,737 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩38,991 | ₩39,111 | ₩38,957 | ₩39,004 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,111 | ₩39,111 | ₩38,836 | ₩38,991 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,764 | ₩38,904 | ₩38,744 | ₩38,897 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,510 | ₩38,737 | ₩38,470 | ₩38,670 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,764 | ₩38,830 | ₩38,497 | ₩38,504 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩38,977 | ₩38,977 | ₩38,750 | ₩38,857 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,844 | ₩38,949 | ₩38,766 | ₩38,884 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,844 | ₩38,984 | ₩38,816 | ₩38,844 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩38,937 | ₩38,944 | ₩38,824 | ₩38,884 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,684 | ₩38,897 | ₩38,590 | ₩38,870 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩38,964 | ₩38,964 | ₩38,697 | ₩38,697 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,884 | ₩38,964 | ₩38,817 | ₩38,964 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,257 | ₩39,284 | ₩38,697 | ₩38,750 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,231 | ₩39,291 | ₩39,184 | ₩39,231 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,257 | ₩39,364 | ₩39,177 | ₩39,204 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,217 | ₩39,217 | ₩38,991 | ₩39,164 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,911 | ₩39,164 | ₩38,824 | ₩39,124 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,044 | ₩39,044 | ₩38,790 | ₩38,790 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,844 | ₩38,951 | ₩38,697 | ₩38,924 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩38,951 | ₩38,991 | ₩38,764 | ₩38,777 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩38,977 | ₩39,071 | ₩38,710 | ₩38,737 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,057 | ₩39,164 | ₩39,031 | ₩39,164 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,271 | ₩39,271 | ₩38,924 | ₩38,937 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩38,964 | ₩39,164 | ₩38,921 | ₩39,124 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,031 | ₩39,137 | ₩39,017 | ₩39,124 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,204 | ₩39,251 | ₩39,131 | ₩39,231 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,231 | ₩39,344 | ₩39,204 | ₩39,271 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,271 | ₩39,271 | ₩39,124 | ₩39,191 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,338 | ₩39,338 | ₩39,097 | ₩39,151 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,097 | ₩39,257 | ₩39,077 | ₩39,204 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩38,964 | ₩39,084 | ₩38,810 | ₩39,071 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,830 | ₩39,017 | ₩38,784 | ₩39,017 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,724 | ₩38,884 | ₩38,724 | ₩38,804 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,764 | ₩38,951 | ₩38,724 | ₩38,924 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,897 | ₩38,897 | ₩38,764 | ₩38,764 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩38,937 | ₩39,017 | ₩38,911 | ₩38,964 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,830 | ₩38,977 | ₩38,764 | ₩38,870 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,884 | ₩39,017 | ₩38,764 | ₩38,991 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,830 | ₩39,031 | ₩38,710 | ₩38,870 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,084 | ₩39,084 | ₩38,964 | ₩39,004 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,217 | ₩39,217 | ₩38,897 | ₩38,977 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,137 | ₩39,184 | ₩39,071 | ₩39,177 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,111 | ₩39,124 | ₩38,924 | ₩39,124 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,151 | ₩39,151 | ₩38,844 | ₩38,844 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,151 | ₩39,231 | ₩39,084 | ₩39,097 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,897 | ₩39,117 | ₩38,830 | ₩39,097 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,071 | ₩39,071 | ₩38,937 | ₩38,991 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,097 | ₩39,111 | ₩39,019 | ₩39,071 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩38,924 | ₩39,124 | ₩38,924 | ₩39,071 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,164 | ₩39,164 | ₩38,991 | ₩39,097 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,111 | ₩39,244 | ₩38,924 | ₩39,111 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,084 | ₩39,151 | ₩39,031 | ₩39,084 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,084 | ₩39,163 | ₩38,957 | ₩38,991 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,164 | ₩39,191 | ₩39,057 | ₩39,124 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,164 | ₩39,231 | ₩38,977 | ₩39,137 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩38,964 | ₩39,044 | ₩38,917 | ₩39,044 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,870 | ₩38,984 | ₩38,804 | ₩38,924 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,764 | ₩38,937 | ₩38,710 | ₩38,911 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,604 | ₩38,830 | ₩38,553 | ₩38,830 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,750 | ₩38,750 | ₩38,624 | ₩38,630 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,670 | ₩38,830 | ₩38,657 | ₩38,790 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,697 | ₩38,724 | ₩38,550 | ₩38,724 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,510 | ₩38,510 | ₩38,279 | ₩38,443 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,350 | ₩38,510 | ₩38,177 | ₩38,470 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,257 | ₩38,477 | ₩38,203 | ₩38,417 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,323 | ₩38,403 | ₩38,257 | ₩38,310 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,230 | ₩38,377 | ₩38,130 | ₩38,363 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,443 | ₩38,484 | ₩38,213 | ₩38,283 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,337 | ₩38,337 | ₩38,123 | ₩38,217 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,470 | ₩38,577 | ₩38,318 | ₩38,377 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,537 | ₩38,537 | ₩38,363 | ₩38,484 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,217 | ₩38,430 | ₩38,110 | ₩38,310 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,896 | ₩38,403 | ₩37,896 | ₩38,310 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,283 | ₩38,337 | ₩37,910 | ₩38,057 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,323 | ₩38,470 | ₩38,214 | ₩38,390 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,697 | ₩38,697 | ₩38,377 | ₩38,403 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,737 | ₩38,830 | ₩38,670 | ₩38,724 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,577 | ₩38,696 | ₩38,550 | ₩38,644 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,617 | ₩38,657 | ₩38,430 | ₩38,470 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,564 | ₩38,737 | ₩38,484 | ₩38,510 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,764 | ₩38,911 | ₩38,590 | ₩38,710 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,884 | ₩38,951 | ₩38,710 | ₩38,737 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,537 | ₩38,924 | ₩38,484 | ₩38,911 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,697 | ₩38,884 | ₩38,570 | ₩38,844 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,870 | ₩38,991 | ₩38,758 | ₩38,897 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,124 | ₩39,418 | ₩38,804 | ₩39,057 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,151 | ₩39,151 | ₩38,644 | ₩38,991 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,217 | ₩39,264 | ₩39,061 | ₩39,244 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,004 | ₩39,311 | ₩39,004 | ₩39,311 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,444 | ₩39,444 | ₩39,231 | ₩39,364 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,404 | ₩39,418 | ₩39,204 | ₩39,391 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,297 | ₩39,364 | ₩39,165 | ₩39,364 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,231 | ₩39,378 | ₩39,177 | ₩39,271 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,271 | ₩39,351 | ₩39,164 | ₩39,324 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,284 | ₩39,364 | ₩39,113 | ₩39,244 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,297 | ₩39,297 | ₩39,169 | ₩39,271 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,458 | ₩39,458 | ₩39,071 | ₩39,204 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,257 | ₩39,418 | ₩39,129 | ₩39,338 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,458 | ₩39,458 | ₩39,111 | ₩39,191 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,164 | ₩39,364 | ₩39,164 | ₩39,338 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,177 | ₩39,351 | ₩39,151 | ₩39,244 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,057 | ₩39,204 | ₩38,937 | ₩39,177 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩38,951 | ₩39,084 | ₩38,884 | ₩39,071 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩38,951 | ₩39,071 | ₩38,737 | ₩38,844 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,884 | ₩38,997 | ₩38,790 | ₩38,951 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,710 | ₩38,830 | ₩38,620 | ₩38,830 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,457 | ₩38,664 | ₩38,430 | ₩38,644 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,564 | ₩38,584 | ₩38,390 | ₩38,564 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,590 | ₩38,710 | ₩38,524 | ₩38,644 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,670 | ₩38,670 | ₩38,430 | ₩38,524 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,644 | ₩38,644 | ₩38,442 | ₩38,617 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,510 | ₩38,574 | ₩38,457 | ₩38,524 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,430 | ₩38,443 | ₩38,283 | ₩38,443 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,323 | ₩38,443 | ₩38,235 | ₩38,417 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,150 | ₩38,230 | ₩38,030 | ₩38,230 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,137 | ₩38,137 | ₩37,974 | ₩38,057 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,283 | ₩38,283 | ₩38,123 | ₩38,217 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,350 | ₩38,350 | ₩38,163 | ₩38,217 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,057 | ₩38,403 | ₩38,057 | ₩38,257 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩37,963 | ₩38,103 | ₩37,963 | ₩38,083 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩37,936 | ₩38,030 | ₩37,863 | ₩38,030 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,910 | ₩38,016 | ₩37,830 | ₩37,976 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,643 | ₩37,870 | ₩37,616 | ₩37,816 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,883 | ₩37,883 | ₩37,656 | ₩37,670 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,750 | ₩37,870 | ₩37,723 | ₩37,830 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,696 | ₩37,790 | ₩37,588 | ₩37,723 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,509 | ₩37,723 | ₩37,349 | ₩37,549 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,603 | ₩37,603 | ₩37,408 | ₩37,416 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,589 | ₩37,736 | ₩37,523 | ₩37,549 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,683 | ₩37,790 | ₩37,656 | ₩37,723 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,763 | ₩37,790 | ₩37,630 | ₩37,723 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,670 | ₩37,843 | ₩37,583 | ₩37,723 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,630 | ₩37,936 | ₩37,549 | ₩37,589 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,589 | ₩37,723 | ₩37,483 | ₩37,576 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,429 | ₩37,710 | ₩37,429 | ₩37,456 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,536 | ₩37,616 | ₩37,443 | ₩37,509 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,523 | ₩37,523 | ₩37,337 | ₩37,429 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,509 | ₩37,548 | ₩37,363 | ₩37,429 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,603 | ₩37,723 | ₩37,456 | ₩37,549 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,523 | ₩37,563 | ₩37,363 | ₩37,429 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,443 | ₩37,563 | ₩37,443 | ₩37,509 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,229 | ₩37,543 | ₩37,156 | ₩37,443 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,323 | ₩37,389 | ₩37,162 | ₩37,162 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,429 | ₩37,429 | ₩37,240 | ₩37,256 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,283 | ₩37,429 | ₩37,283 | ₩37,376 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,536 | ₩37,536 | ₩37,325 | ₩37,349 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,363 | ₩37,576 | ₩37,243 | ₩37,456 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,363 | ₩37,363 | ₩37,162 | ₩37,283 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,363 | ₩37,456 | ₩37,229 | ₩37,243 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,323 | ₩37,536 | ₩37,259 | ₩37,403 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,229 | ₩37,563 | ₩37,229 | ₩37,456 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,029 | ₩37,349 | ₩37,029 | ₩37,323 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,162 | ₩37,162 | ₩36,816 | ₩37,016 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,882 | ₩37,162 | ₩36,829 | ₩37,029 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,002 | ₩37,249 | ₩36,789 | ₩36,802 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,002 | ₩37,216 | ₩36,829 | ₩36,922 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,896 | ₩37,162 | ₩36,869 | ₩37,002 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,109 | ₩37,162 | ₩36,922 | ₩36,962 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,096 | ₩37,182 | ₩36,944 | ₩37,096 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,256 | ₩37,323 | ₩37,096 | ₩37,096 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,269 | ₩37,496 | ₩37,122 | ₩37,256 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,776 | ₩37,389 | ₩36,776 | ₩37,203 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,002 | ₩37,180 | ₩36,802 | ₩36,976 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,722 | ₩36,856 | ₩36,647 | ₩36,842 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,695 | ₩36,909 | ₩36,601 | ₩36,722 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,749 | ₩36,762 | ₩36,562 | ₩36,669 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,722 | ₩36,742 | ₩36,615 | ₩36,629 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,016 | ₩37,016 | ₩36,669 | ₩36,762 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩36,949 | ₩37,042 | ₩36,789 | ₩36,922 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,069 | ₩37,283 | ₩37,029 | ₩37,056 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,456 | ₩37,456 | ₩37,030 | ₩37,096 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,403 | ₩37,654 | ₩37,296 | ₩37,323 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,443 | ₩37,463 | ₩37,307 | ₩37,416 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,363 | ₩37,443 | ₩37,256 | ₩37,309 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,283 | ₩37,483 | ₩37,162 | ₩37,243 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,162 | ₩37,309 | ₩37,109 | ₩37,243 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,323 | ₩37,389 | ₩37,216 | ₩37,269 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,189 | ₩37,416 | ₩37,162 | ₩37,283 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,042 | ₩37,209 | ₩36,969 | ₩37,082 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,149 | ₩37,523 | ₩37,000 | ₩37,002 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,162 | ₩37,216 | ₩36,896 | ₩37,042 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,909 | ₩37,229 | ₩36,773 | ₩37,029 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,842 | ₩36,976 | ₩36,826 | ₩36,936 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,082 | ₩37,145 | ₩36,742 | ₩36,762 | -0.86% | 14.7만 |
|---|