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 | ₩38,311 | ₩38,358 | ₩38,231 | ₩38,351 | +0.10% | 45.5만 |
| 2026.10.08 | ₩38,031 | ₩38,338 | ₩37,952 | ₩38,338 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,244 | ₩38,244 | ₩38,057 | ₩38,137 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,178 | ₩38,244 | ₩38,064 | ₩38,244 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,284 | ₩38,325 | ₩37,964 | ₩38,124 | -0.42% | 52만 |
| 2026.10.02 | ₩38,151 | ₩38,191 | ₩37,970 | ₩38,097 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,071 | ₩38,117 | ₩37,805 | ₩38,084 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,365 | ₩38,458 | ₩37,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,031 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,284 | ₩38,298 | ₩38,137 | ₩38,284 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,485 | ₩38,485 | ₩38,204 | ₩38,351 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,365 | ₩38,525 | ₩38,365 | ₩38,525 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,659 | ₩38,659 | ₩38,398 | ₩38,445 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,779 | ₩38,806 | ₩38,558 | ₩38,685 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,912 | ₩38,933 | ₩38,806 | ₩38,926 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,846 | ₩38,926 | ₩38,779 | ₩38,912 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩38,966 | ₩38,966 | ₩38,739 | ₩38,832 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,899 | ₩39,059 | ₩38,839 | ₩39,059 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩39,006 | ₩39,019 | ₩38,685 | ₩38,792 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,059 | ₩39,059 | ₩38,906 | ₩38,993 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩38,979 | ₩39,133 | ₩38,979 | ₩39,073 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,113 | ₩39,120 | ₩39,019 | ₩39,059 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,206 | ₩39,206 | ₩38,933 | ₩39,006 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,353 | ₩39,436 | ₩39,133 | ₩39,193 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,420 | ₩39,420 | ₩39,226 | ₩39,287 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,367 | ₩39,380 | ₩39,273 | ₩39,353 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,407 | ₩39,467 | ₩39,320 | ₩39,434 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,260 | ₩39,327 | ₩39,153 | ₩39,327 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,340 | ₩39,423 | ₩39,118 | ₩39,206 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,353 | ₩39,353 | ₩39,220 | ₩39,340 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,581 | ₩39,674 | ₩39,407 | ₩39,460 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,500 | ₩39,594 | ₩39,480 | ₩39,581 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,474 | ₩39,581 | ₩39,428 | ₩39,581 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,581 | ₩39,634 | ₩39,474 | ₩39,634 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,621 | ₩40,022 | ₩39,504 | ₩39,607 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,621 | ₩39,621 | ₩39,460 | ₩39,527 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,688 | ₩39,688 | ₩39,514 | ₩39,527 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,661 | ₩39,736 | ₩39,614 | ₩39,688 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,460 | ₩39,554 | ₩39,460 | ₩39,500 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,594 | ₩39,754 | ₩39,460 | ₩39,487 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,714 | ₩39,714 | ₩39,581 | ₩39,594 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,541 | ₩39,674 | ₩39,460 | ₩39,634 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,460 | ₩39,480 | ₩39,387 | ₩39,460 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,420 | ₩39,460 | ₩39,380 | ₩39,420 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,313 | ₩39,407 | ₩39,287 | ₩39,380 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,220 | ₩39,400 | ₩39,186 | ₩39,380 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,394 | ₩39,394 | ₩39,113 | ₩39,220 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,420 | ₩39,420 | ₩39,200 | ₩39,260 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,153 | ₩39,367 | ₩39,086 | ₩39,353 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,100 | ₩39,100 | ₩38,979 | ₩39,100 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,779 | ₩38,939 | ₩38,699 | ₩38,939 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩38,979 | ₩39,046 | ₩38,859 | ₩39,046 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩38,993 | ₩39,146 | ₩38,899 | ₩38,899 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩39,019 | ₩39,140 | ₩38,979 | ₩39,073 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,899 | ₩38,993 | ₩38,765 | ₩38,872 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,752 | ₩38,846 | ₩38,719 | ₩38,832 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,725 | ₩38,725 | ₩38,498 | ₩38,672 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,886 | ₩38,959 | ₩38,786 | ₩38,846 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,806 | ₩38,826 | ₩38,652 | ₩38,765 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩38,966 | ₩38,966 | ₩38,739 | ₩38,752 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,912 | ₩39,120 | ₩38,819 | ₩38,859 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,806 | ₩38,966 | ₩38,779 | ₩38,926 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,846 | ₩38,859 | ₩38,745 | ₩38,792 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,846 | ₩38,899 | ₩38,779 | ₩38,779 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,899 | ₩38,953 | ₩38,806 | ₩38,832 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,926 | ₩39,086 | ₩38,779 | ₩38,912 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,752 | ₩38,953 | ₩38,725 | ₩38,899 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩39,046 | ₩39,046 | ₩38,772 | ₩38,792 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩39,046 | ₩39,166 | ₩39,013 | ₩39,059 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,166 | ₩39,166 | ₩38,891 | ₩39,046 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,819 | ₩38,959 | ₩38,799 | ₩38,953 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,565 | ₩38,792 | ₩38,525 | ₩38,725 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,819 | ₩38,886 | ₩38,552 | ₩38,558 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩39,033 | ₩39,033 | ₩38,806 | ₩38,912 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,899 | ₩39,005 | ₩38,822 | ₩38,939 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,899 | ₩39,039 | ₩38,871 | ₩38,899 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩38,993 | ₩38,999 | ₩38,879 | ₩38,939 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,739 | ₩38,953 | ₩38,645 | ₩38,926 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩39,019 | ₩39,019 | ₩38,752 | ₩38,752 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,939 | ₩39,019 | ₩38,872 | ₩39,019 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,313 | ₩39,340 | ₩38,752 | ₩38,806 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,287 | ₩39,347 | ₩39,240 | ₩39,287 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,313 | ₩39,420 | ₩39,233 | ₩39,260 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,273 | ₩39,273 | ₩39,046 | ₩39,220 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩38,966 | ₩39,220 | ₩38,879 | ₩39,180 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,100 | ₩39,100 | ₩38,846 | ₩38,846 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,899 | ₩39,006 | ₩38,752 | ₩38,979 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩39,006 | ₩39,046 | ₩38,819 | ₩38,832 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩39,033 | ₩39,126 | ₩38,765 | ₩38,792 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,113 | ₩39,220 | ₩39,086 | ₩39,220 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,327 | ₩39,327 | ₩38,979 | ₩38,993 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩39,019 | ₩39,220 | ₩38,977 | ₩39,180 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,086 | ₩39,193 | ₩39,073 | ₩39,180 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,260 | ₩39,307 | ₩39,186 | ₩39,287 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,287 | ₩39,400 | ₩39,260 | ₩39,327 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,327 | ₩39,327 | ₩39,180 | ₩39,247 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,394 | ₩39,394 | ₩39,153 | ₩39,206 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,153 | ₩39,313 | ₩39,133 | ₩39,260 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩39,019 | ₩39,140 | ₩38,866 | ₩39,126 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,886 | ₩39,073 | ₩38,839 | ₩39,073 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,779 | ₩38,939 | ₩38,779 | ₩38,859 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,819 | ₩39,006 | ₩38,779 | ₩38,979 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,953 | ₩38,953 | ₩38,819 | ₩38,819 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩38,993 | ₩39,073 | ₩38,966 | ₩39,019 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,886 | ₩39,033 | ₩38,819 | ₩38,926 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,939 | ₩39,073 | ₩38,819 | ₩39,046 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,886 | ₩39,086 | ₩38,765 | ₩38,926 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,140 | ₩39,140 | ₩39,019 | ₩39,059 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,273 | ₩39,273 | ₩38,953 | ₩39,033 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,193 | ₩39,240 | ₩39,126 | ₩39,233 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,166 | ₩39,180 | ₩38,979 | ₩39,180 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,206 | ₩39,206 | ₩38,899 | ₩38,899 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,206 | ₩39,287 | ₩39,140 | ₩39,153 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,953 | ₩39,173 | ₩38,886 | ₩39,153 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,126 | ₩39,126 | ₩38,993 | ₩39,046 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,153 | ₩39,166 | ₩39,074 | ₩39,126 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩38,979 | ₩39,180 | ₩38,979 | ₩39,126 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,220 | ₩39,220 | ₩39,046 | ₩39,153 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,166 | ₩39,300 | ₩38,979 | ₩39,166 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,140 | ₩39,206 | ₩39,086 | ₩39,140 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,140 | ₩39,218 | ₩39,013 | ₩39,046 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,220 | ₩39,247 | ₩39,113 | ₩39,180 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,220 | ₩39,287 | ₩39,033 | ₩39,193 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩39,019 | ₩39,100 | ₩38,973 | ₩39,100 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,926 | ₩39,039 | ₩38,859 | ₩38,979 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,819 | ₩38,993 | ₩38,765 | ₩38,966 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,659 | ₩38,886 | ₩38,608 | ₩38,886 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,806 | ₩38,806 | ₩38,679 | ₩38,685 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,725 | ₩38,886 | ₩38,712 | ₩38,846 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,752 | ₩38,779 | ₩38,605 | ₩38,779 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,565 | ₩38,565 | ₩38,334 | ₩38,498 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,405 | ₩38,565 | ₩38,231 | ₩38,525 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,311 | ₩38,532 | ₩38,258 | ₩38,472 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,378 | ₩38,458 | ₩38,311 | ₩38,365 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,284 | ₩38,431 | ₩38,184 | ₩38,418 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,498 | ₩38,538 | ₩38,267 | ₩38,338 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,391 | ₩38,391 | ₩38,178 | ₩38,271 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,525 | ₩38,632 | ₩38,373 | ₩38,431 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,592 | ₩38,592 | ₩38,418 | ₩38,538 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,271 | ₩38,485 | ₩38,164 | ₩38,365 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,950 | ₩38,458 | ₩37,950 | ₩38,365 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,338 | ₩38,391 | ₩37,964 | ₩38,111 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,378 | ₩38,525 | ₩38,268 | ₩38,445 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,752 | ₩38,752 | ₩38,431 | ₩38,458 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,792 | ₩38,886 | ₩38,725 | ₩38,779 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,632 | ₩38,751 | ₩38,605 | ₩38,699 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,672 | ₩38,712 | ₩38,485 | ₩38,525 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,618 | ₩38,792 | ₩38,538 | ₩38,565 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,819 | ₩38,966 | ₩38,645 | ₩38,765 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,939 | ₩39,006 | ₩38,765 | ₩38,792 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,592 | ₩38,979 | ₩38,538 | ₩38,966 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,752 | ₩38,939 | ₩38,625 | ₩38,899 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,926 | ₩39,046 | ₩38,814 | ₩38,953 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,180 | ₩39,474 | ₩38,859 | ₩39,113 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,206 | ₩39,206 | ₩38,699 | ₩39,046 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,273 | ₩39,320 | ₩39,117 | ₩39,300 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,059 | ₩39,367 | ₩39,059 | ₩39,367 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,500 | ₩39,500 | ₩39,287 | ₩39,420 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,460 | ₩39,474 | ₩39,260 | ₩39,447 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,353 | ₩39,420 | ₩39,221 | ₩39,420 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,287 | ₩39,434 | ₩39,233 | ₩39,327 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,327 | ₩39,407 | ₩39,220 | ₩39,380 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,340 | ₩39,420 | ₩39,169 | ₩39,300 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,353 | ₩39,353 | ₩39,225 | ₩39,327 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,514 | ₩39,514 | ₩39,126 | ₩39,260 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,313 | ₩39,474 | ₩39,185 | ₩39,394 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,514 | ₩39,514 | ₩39,166 | ₩39,247 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,220 | ₩39,420 | ₩39,220 | ₩39,394 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,233 | ₩39,407 | ₩39,206 | ₩39,300 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,113 | ₩39,260 | ₩38,993 | ₩39,233 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩39,006 | ₩39,140 | ₩38,939 | ₩39,126 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩39,006 | ₩39,126 | ₩38,792 | ₩38,899 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,939 | ₩39,053 | ₩38,846 | ₩39,006 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,765 | ₩38,886 | ₩38,675 | ₩38,886 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,512 | ₩38,719 | ₩38,485 | ₩38,699 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,618 | ₩38,639 | ₩38,445 | ₩38,618 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,645 | ₩38,765 | ₩38,578 | ₩38,699 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,725 | ₩38,725 | ₩38,485 | ₩38,578 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,699 | ₩38,699 | ₩38,497 | ₩38,672 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,565 | ₩38,629 | ₩38,512 | ₩38,578 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,485 | ₩38,498 | ₩38,338 | ₩38,498 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,378 | ₩38,498 | ₩38,290 | ₩38,472 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,204 | ₩38,284 | ₩38,084 | ₩38,284 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,191 | ₩38,191 | ₩38,028 | ₩38,111 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,338 | ₩38,338 | ₩38,178 | ₩38,271 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,405 | ₩38,405 | ₩38,218 | ₩38,271 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,111 | ₩38,458 | ₩38,111 | ₩38,311 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩38,017 | ₩38,157 | ₩38,017 | ₩38,137 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩37,990 | ₩38,084 | ₩37,917 | ₩38,084 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩37,964 | ₩38,071 | ₩37,884 | ₩38,031 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,696 | ₩37,924 | ₩37,670 | ₩37,870 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,937 | ₩37,937 | ₩37,710 | ₩37,723 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,803 | ₩37,924 | ₩37,777 | ₩37,884 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,750 | ₩37,843 | ₩37,642 | ₩37,777 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,563 | ₩37,777 | ₩37,402 | ₩37,603 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,656 | ₩37,656 | ₩37,461 | ₩37,469 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,643 | ₩37,790 | ₩37,576 | ₩37,603 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,737 | ₩37,843 | ₩37,710 | ₩37,777 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,817 | ₩37,843 | ₩37,683 | ₩37,777 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,723 | ₩37,897 | ₩37,636 | ₩37,777 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,683 | ₩37,990 | ₩37,603 | ₩37,643 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,643 | ₩37,777 | ₩37,536 | ₩37,630 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,483 | ₩37,763 | ₩37,483 | ₩37,509 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,590 | ₩37,670 | ₩37,496 | ₩37,563 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,576 | ₩37,576 | ₩37,390 | ₩37,483 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,563 | ₩37,602 | ₩37,416 | ₩37,483 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,656 | ₩37,777 | ₩37,509 | ₩37,603 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,576 | ₩37,616 | ₩37,416 | ₩37,483 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,496 | ₩37,616 | ₩37,496 | ₩37,563 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,282 | ₩37,596 | ₩37,209 | ₩37,496 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,376 | ₩37,443 | ₩37,215 | ₩37,215 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,483 | ₩37,483 | ₩37,293 | ₩37,309 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,336 | ₩37,483 | ₩37,336 | ₩37,429 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,590 | ₩37,590 | ₩37,378 | ₩37,402 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,416 | ₩37,630 | ₩37,296 | ₩37,509 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,416 | ₩37,416 | ₩37,215 | ₩37,336 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,416 | ₩37,509 | ₩37,282 | ₩37,296 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,376 | ₩37,590 | ₩37,312 | ₩37,456 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,282 | ₩37,616 | ₩37,282 | ₩37,509 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,082 | ₩37,402 | ₩37,082 | ₩37,376 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,215 | ₩37,215 | ₩36,868 | ₩37,068 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,935 | ₩37,215 | ₩36,881 | ₩37,082 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,055 | ₩37,302 | ₩36,841 | ₩36,855 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,055 | ₩37,269 | ₩36,881 | ₩36,975 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,948 | ₩37,215 | ₩36,921 | ₩37,055 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,162 | ₩37,215 | ₩36,975 | ₩37,015 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,149 | ₩37,235 | ₩36,996 | ₩37,149 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,309 | ₩37,376 | ₩37,149 | ₩37,149 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,322 | ₩37,549 | ₩37,175 | ₩37,309 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,828 | ₩37,443 | ₩36,828 | ₩37,255 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,055 | ₩37,233 | ₩36,855 | ₩37,028 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,774 | ₩36,908 | ₩36,700 | ₩36,895 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,748 | ₩36,962 | ₩36,653 | ₩36,774 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,801 | ₩36,815 | ₩36,614 | ₩36,721 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,774 | ₩36,794 | ₩36,668 | ₩36,681 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,068 | ₩37,068 | ₩36,721 | ₩36,815 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩37,002 | ₩37,095 | ₩36,841 | ₩36,975 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,122 | ₩37,336 | ₩37,082 | ₩37,108 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,509 | ₩37,509 | ₩37,083 | ₩37,149 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,456 | ₩37,707 | ₩37,349 | ₩37,376 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,496 | ₩37,516 | ₩37,360 | ₩37,469 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,416 | ₩37,496 | ₩37,309 | ₩37,362 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,336 | ₩37,536 | ₩37,215 | ₩37,296 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,215 | ₩37,362 | ₩37,162 | ₩37,296 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,376 | ₩37,443 | ₩37,269 | ₩37,322 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,242 | ₩37,469 | ₩37,215 | ₩37,336 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,095 | ₩37,262 | ₩37,022 | ₩37,135 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,202 | ₩37,576 | ₩37,052 | ₩37,055 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,215 | ₩37,269 | ₩36,948 | ₩37,095 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,962 | ₩37,282 | ₩36,825 | ₩37,082 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,895 | ₩37,028 | ₩36,879 | ₩36,988 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,135 | ₩37,198 | ₩36,794 | ₩36,815 | -0.86% | 14.7만 |
|---|