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 | ₩38,350 | ₩38,397 | ₩38,270 | ₩38,390 | +0.10% | 45.5만 |
| 2026.10.08 | ₩38,069 | ₩38,377 | ₩37,990 | ₩38,377 | +0.81% | 29.6만 |
| 2026.10.07 | ₩38,283 | ₩38,283 | ₩38,096 | ₩38,176 | -0.28% | 25.8만 |
| 2026.10.06 | ₩38,216 | ₩38,283 | ₩38,102 | ₩38,283 | +0.18% | 41.6만 |
| 2026.10.05 | ₩38,323 | ₩38,363 | ₩38,002 | ₩38,163 | -0.42% | 52만 |
| 2026.10.02 | ₩38,189 | ₩38,229 | ₩38,009 | ₩38,136 | -0.14% | 61.5만 |
| 2026.10.01 | ₩38,109 | ₩38,156 | ₩37,843 | ₩38,122 | +0.04% | 37.6만 |
| 2026.09.30 | ₩38,403 | ₩38,497 | ₩37,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,069 |
| -0.87% |
| 45.1만 |
| 2026.09.29 | ₩38,323 | ₩38,336 | ₩38,176 | ₩38,323 | 0.00% | 46.8만 |
|---|
| 2026.09.28 | ₩38,524 | ₩38,524 | ₩38,243 | ₩38,390 | -0.35% | 72.4만 |
|---|
| 2026.09.25 | ₩38,403 | ₩38,564 | ₩38,403 | ₩38,564 | +0.42% | 44.4만 |
|---|
| 2026.09.24 | ₩38,698 | ₩38,698 | ₩38,437 | ₩38,484 | -0.55% | 45.7만 |
|---|
| 2026.09.23 | ₩38,818 | ₩38,845 | ₩38,597 | ₩38,724 | -0.24% | 41만 |
|---|
| 2026.09.22 | ₩38,952 | ₩38,972 | ₩38,845 | ₩38,965 | +0.03% | 35.9만 |
|---|
| 2026.09.21 | ₩38,885 | ₩38,965 | ₩38,818 | ₩38,952 | +0.17% | 39.5만 |
|---|
| 2026.09.18 | ₩39,005 | ₩39,005 | ₩38,778 | ₩38,872 | -0.34% | 40.4만 |
|---|
| 2026.09.17 | ₩38,938 | ₩39,099 | ₩38,878 | ₩39,099 | +0.41% | 35.1만 |
|---|
| 2026.09.16 | ₩39,045 | ₩39,059 | ₩38,724 | ₩38,831 | -0.55% | 54.9만 |
|---|
| 2026.09.15 | ₩39,099 | ₩39,099 | ₩38,945 | ₩39,032 | -0.17% | 31.8만 |
|---|
| 2026.09.14 | ₩39,019 | ₩39,172 | ₩39,019 | ₩39,112 | +0.24% | 33.6만 |
|---|
| 2026.09.11 | ₩39,152 | ₩39,159 | ₩39,059 | ₩39,099 | -0.14% | 38만 |
|---|
| 2026.09.10 | ₩39,246 | ₩39,246 | ₩38,972 | ₩39,045 | -0.51% | 39.1만 |
|---|
| 2026.09.09 | ₩39,393 | ₩39,476 | ₩39,172 | ₩39,233 | -0.41% | 51.4만 |
|---|
| 2026.09.08 | ₩39,460 | ₩39,460 | ₩39,266 | ₩39,326 | -0.34% | 28.2만 |
|---|
| 2026.09.04 | ₩39,407 | ₩39,420 | ₩39,313 | ₩39,393 | -0.03% | 39.1만 |
|---|
| 2026.09.03 | ₩39,447 | ₩39,507 | ₩39,360 | ₩39,473 | +0.07% | 52만 |
|---|
| 2026.09.02 | ₩39,300 | ₩39,366 | ₩39,193 | ₩39,366 | +0.17% | 46.5만 |
|---|
| 2026.09.01 | ₩39,380 | ₩39,463 | ₩39,158 | ₩39,246 | -0.34% | 33.2만 |
|---|
| 2026.08.31 | ₩39,393 | ₩39,393 | ₩39,259 | ₩39,380 | -0.03% | 34.9만 |
|---|
| 2026.08.28 | ₩39,621 | ₩39,714 | ₩39,447 | ₩39,500 | -0.30% | 40.5만 |
|---|
| 2026.08.27 | ₩39,540 | ₩39,634 | ₩39,520 | ₩39,621 | +0.20% | 39.9만 |
|---|
| 2026.08.26 | ₩39,514 | ₩39,621 | ₩39,468 | ₩39,621 | +0.27% | 32.8만 |
|---|
| 2026.08.25 | ₩39,621 | ₩39,674 | ₩39,514 | ₩39,674 | +0.14% | 34.1만 |
|---|
| 2026.08.24 | ₩39,661 | ₩40,062 | ₩39,544 | ₩39,647 | -0.03% | 58.7만 |
|---|
| 2026.08.21 | ₩39,661 | ₩39,661 | ₩39,500 | ₩39,567 | -0.24% | 31.7만 |
|---|
| 2026.08.20 | ₩39,728 | ₩39,728 | ₩39,554 | ₩39,567 | -0.40% | 35.8만 |
|---|
| 2026.08.19 | ₩39,701 | ₩39,776 | ₩39,654 | ₩39,728 | +0.07% | 37.6만 |
|---|
| 2026.08.18 | ₩39,500 | ₩39,594 | ₩39,500 | ₩39,540 | +0.10% | 28만 |
|---|
| 2026.08.17 | ₩39,634 | ₩39,794 | ₩39,500 | ₩39,527 | -0.27% | 34.9만 |
|---|
| 2026.08.14 | ₩39,754 | ₩39,754 | ₩39,621 | ₩39,634 | -0.30% | 37.3만 |
|---|
| 2026.08.13 | ₩39,580 | ₩39,714 | ₩39,500 | ₩39,674 | +0.24% | 35.5만 |
|---|
| 2026.08.12 | ₩39,500 | ₩39,520 | ₩39,427 | ₩39,500 | 0.00% | 47.1만 |
|---|
| 2026.08.11 | ₩39,460 | ₩39,500 | ₩39,420 | ₩39,460 | 0.00% | 30.8만 |
|---|
| 2026.08.10 | ₩39,353 | ₩39,447 | ₩39,326 | ₩39,420 | +0.17% | 24.8만 |
|---|
| 2026.08.07 | ₩39,259 | ₩39,440 | ₩39,226 | ₩39,420 | +0.41% | 39.9만 |
|---|
| 2026.08.06 | ₩39,433 | ₩39,433 | ₩39,152 | ₩39,259 | -0.44% | 44.9만 |
|---|
| 2026.08.05 | ₩39,460 | ₩39,460 | ₩39,239 | ₩39,300 | -0.41% | 52.8만 |
|---|
| 2026.08.04 | ₩39,193 | ₩39,407 | ₩39,126 | ₩39,393 | +0.51% | 48.2만 |
|---|
| 2026.08.03 | ₩39,139 | ₩39,139 | ₩39,019 | ₩39,139 | 0.00% | 37.6만 |
|---|
| 2026.07.31 | ₩38,818 | ₩38,979 | ₩38,738 | ₩38,979 | +0.41% | 40.4만 |
|---|
| 2026.07.30 | ₩39,019 | ₩39,086 | ₩38,898 | ₩39,086 | +0.17% | 56.1만 |
|---|
| 2026.07.29 | ₩39,032 | ₩39,186 | ₩38,938 | ₩38,938 | -0.24% | 31.3만 |
|---|
| 2026.07.28 | ₩39,059 | ₩39,179 | ₩39,019 | ₩39,112 | +0.14% | 40.1만 |
|---|
| 2026.07.27 | ₩38,938 | ₩39,032 | ₩38,805 | ₩38,912 | -0.07% | 29.1만 |
|---|
| 2026.07.24 | ₩38,791 | ₩38,885 | ₩38,758 | ₩38,872 | +0.21% | 31.8만 |
|---|
| 2026.07.23 | ₩38,765 | ₩38,765 | ₩38,537 | ₩38,711 | -0.14% | 45.9만 |
|---|
| 2026.07.22 | ₩38,925 | ₩38,999 | ₩38,825 | ₩38,885 | -0.10% | 49.8만 |
|---|
| 2026.07.21 | ₩38,845 | ₩38,865 | ₩38,691 | ₩38,805 | -0.10% | 40.9만 |
|---|
| 2026.07.20 | ₩39,005 | ₩39,005 | ₩38,778 | ₩38,791 | -0.55% | 65.5만 |
|---|
| 2026.07.17 | ₩38,952 | ₩39,159 | ₩38,858 | ₩38,898 | -0.14% | 49.6만 |
|---|
| 2026.07.16 | ₩38,845 | ₩39,005 | ₩38,818 | ₩38,965 | +0.31% | 27.7만 |
|---|
| 2026.07.15 | ₩38,885 | ₩38,898 | ₩38,785 | ₩38,831 | -0.14% | 54.6만 |
|---|
| 2026.07.14 | ₩38,885 | ₩38,938 | ₩38,818 | ₩38,818 | -0.17% | 34.8만 |
|---|
| 2026.07.13 | ₩38,938 | ₩38,992 | ₩38,845 | ₩38,872 | -0.17% | 35.9만 |
|---|
| 2026.07.10 | ₩38,965 | ₩39,126 | ₩38,818 | ₩38,952 | -0.03% | 30.1만 |
|---|
| 2026.07.09 | ₩38,791 | ₩38,992 | ₩38,765 | ₩38,938 | +0.38% | 36.5만 |
|---|
| 2026.07.08 | ₩39,086 | ₩39,086 | ₩38,811 | ₩38,831 | -0.65% | 47.9만 |
|---|
| 2026.07.07 | ₩39,086 | ₩39,206 | ₩39,052 | ₩39,099 | +0.03% | 40.7만 |
|---|
| 2026.07.06 | ₩39,206 | ₩39,206 | ₩38,930 | ₩39,086 | -0.31% | 58만 |
|---|
| 2026.07.02 | ₩38,858 | ₩38,999 | ₩38,838 | ₩38,992 | +0.34% | 26.9만 |
|---|
| 2026.07.01 | ₩38,604 | ₩38,831 | ₩38,564 | ₩38,765 | +0.42% | 44만 |
|---|
| 2026.06.30 | ₩38,858 | ₩38,925 | ₩38,591 | ₩38,597 | -0.67% | 43.5만 |
|---|
| 2026.06.29 | ₩39,072 | ₩39,072 | ₩38,845 | ₩38,952 | -0.31% | 40.2만 |
|---|
| 2026.06.26 | ₩38,938 | ₩39,044 | ₩38,861 | ₩38,979 | +0.10% | 29만 |
|---|
| 2026.06.25 | ₩38,938 | ₩39,079 | ₩38,910 | ₩38,938 | 0.00% | 31.3만 |
|---|
| 2026.06.24 | ₩39,032 | ₩39,039 | ₩38,918 | ₩38,979 | -0.14% | 31.2만 |
|---|
| 2026.06.23 | ₩38,778 | ₩38,992 | ₩38,684 | ₩38,965 | +0.48% | 36만 |
|---|
| 2026.06.22 | ₩39,059 | ₩39,059 | ₩38,791 | ₩38,791 | -0.68% | 42.2만 |
|---|
| 2026.06.18 | ₩38,979 | ₩39,059 | ₩38,912 | ₩39,059 | +0.21% | 31.5만 |
|---|
| 2026.06.17 | ₩39,353 | ₩39,380 | ₩38,791 | ₩38,845 | -1.29% | 43.9만 |
|---|
| 2026.06.16 | ₩39,326 | ₩39,387 | ₩39,280 | ₩39,326 | 0.00% | 25.6만 |
|---|
| 2026.06.15 | ₩39,353 | ₩39,460 | ₩39,273 | ₩39,300 | -0.14% | 42만 |
|---|
| 2026.06.12 | ₩39,313 | ₩39,313 | ₩39,086 | ₩39,259 | -0.14% | 44.2만 |
|---|
| 2026.06.11 | ₩39,005 | ₩39,259 | ₩38,918 | ₩39,219 | +0.55% | 41.1만 |
|---|
| 2026.06.10 | ₩39,139 | ₩39,139 | ₩38,885 | ₩38,885 | -0.65% | 40.4만 |
|---|
| 2026.06.09 | ₩38,938 | ₩39,045 | ₩38,791 | ₩39,019 | +0.21% | 29만 |
|---|
| 2026.06.08 | ₩39,045 | ₩39,086 | ₩38,858 | ₩38,872 | -0.45% | 33.3만 |
|---|
| 2026.06.05 | ₩39,072 | ₩39,166 | ₩38,805 | ₩38,831 | -0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩39,152 | ₩39,259 | ₩39,126 | ₩39,259 | +0.27% | 75.4만 |
|---|
| 2026.06.03 | ₩39,366 | ₩39,366 | ₩39,019 | ₩39,032 | -0.85% | 38.5만 |
|---|
| 2026.06.02 | ₩39,059 | ₩39,259 | ₩39,016 | ₩39,219 | +0.41% | 44.4만 |
|---|
| 2026.06.01 | ₩39,126 | ₩39,233 | ₩39,112 | ₩39,219 | +0.24% | 41.9만 |
|---|
| 2026.05.29 | ₩39,300 | ₩39,346 | ₩39,226 | ₩39,326 | +0.07% | 39.3만 |
|---|
| 2026.05.28 | ₩39,326 | ₩39,440 | ₩39,300 | ₩39,366 | +0.10% | 33.1만 |
|---|
| 2026.05.27 | ₩39,366 | ₩39,366 | ₩39,219 | ₩39,286 | -0.20% | 56.9만 |
|---|
| 2026.05.26 | ₩39,433 | ₩39,433 | ₩39,193 | ₩39,246 | -0.47% | 27.7만 |
|---|
| 2026.05.22 | ₩39,193 | ₩39,353 | ₩39,172 | ₩39,300 | +0.27% | 34.8만 |
|---|
| 2026.05.21 | ₩39,059 | ₩39,179 | ₩38,905 | ₩39,166 | +0.27% | 37만 |
|---|
| 2026.05.20 | ₩38,925 | ₩39,112 | ₩38,878 | ₩39,112 | +0.48% | 31.8만 |
|---|
| 2026.05.19 | ₩38,818 | ₩38,979 | ₩38,818 | ₩38,898 | +0.21% | 39.9만 |
|---|
| 2026.05.18 | ₩38,858 | ₩39,045 | ₩38,818 | ₩39,019 | +0.41% | 31.9만 |
|---|
| 2026.05.15 | ₩38,992 | ₩38,992 | ₩38,858 | ₩38,858 | -0.34% | 36.6만 |
|---|
| 2026.05.14 | ₩39,032 | ₩39,112 | ₩39,005 | ₩39,059 | +0.07% | 34.9만 |
|---|
| 2026.05.13 | ₩38,925 | ₩39,072 | ₩38,858 | ₩38,965 | +0.10% | 41.9만 |
|---|
| 2026.05.12 | ₩38,979 | ₩39,112 | ₩38,858 | ₩39,086 | +0.27% | 32.6만 |
|---|
| 2026.05.11 | ₩38,925 | ₩39,126 | ₩38,805 | ₩38,965 | +0.10% | 41.9만 |
|---|
| 2026.05.08 | ₩39,179 | ₩39,179 | ₩39,059 | ₩39,099 | -0.20% | 32.1만 |
|---|
| 2026.05.07 | ₩39,313 | ₩39,313 | ₩38,992 | ₩39,072 | -0.61% | 35만 |
|---|
| 2026.05.06 | ₩39,233 | ₩39,280 | ₩39,166 | ₩39,273 | +0.10% | 33.3만 |
|---|
| 2026.05.05 | ₩39,206 | ₩39,219 | ₩39,019 | ₩39,219 | +0.03% | 47만 |
|---|
| 2026.05.04 | ₩39,246 | ₩39,246 | ₩38,938 | ₩38,938 | -0.78% | 49.3만 |
|---|
| 2026.05.01 | ₩39,246 | ₩39,326 | ₩39,179 | ₩39,193 | -0.14% | 30.5만 |
|---|
| 2026.04.30 | ₩38,992 | ₩39,213 | ₩38,925 | ₩39,193 | +0.51% | 33.7만 |
|---|
| 2026.04.29 | ₩39,166 | ₩39,166 | ₩39,032 | ₩39,086 | -0.20% | 30만 |
|---|
| 2026.04.28 | ₩39,193 | ₩39,206 | ₩39,114 | ₩39,166 | -0.07% | 28.4만 |
|---|
| 2026.04.27 | ₩39,019 | ₩39,219 | ₩39,019 | ₩39,166 | +0.38% | 27.7만 |
|---|
| 2026.04.24 | ₩39,259 | ₩39,259 | ₩39,086 | ₩39,193 | -0.17% | 25.9만 |
|---|
| 2026.04.23 | ₩39,206 | ₩39,340 | ₩39,019 | ₩39,206 | 0.00% | 35.3만 |
|---|
| 2026.04.22 | ₩39,179 | ₩39,246 | ₩39,126 | ₩39,179 | 0.00% | 42.8만 |
|---|
| 2026.04.21 | ₩39,179 | ₩39,258 | ₩39,052 | ₩39,086 | -0.24% | 22.7만 |
|---|
| 2026.04.20 | ₩39,259 | ₩39,286 | ₩39,152 | ₩39,219 | -0.10% | 23.8만 |
|---|
| 2026.04.17 | ₩39,259 | ₩39,326 | ₩39,072 | ₩39,233 | -0.07% | 41.7만 |
|---|
| 2026.04.16 | ₩39,059 | ₩39,139 | ₩39,012 | ₩39,139 | +0.21% | 23.3만 |
|---|
| 2026.04.15 | ₩38,965 | ₩39,079 | ₩38,898 | ₩39,019 | +0.14% | 26.6만 |
|---|
| 2026.04.14 | ₩38,858 | ₩39,032 | ₩38,805 | ₩39,005 | +0.38% | 31.7만 |
|---|
| 2026.04.13 | ₩38,698 | ₩38,925 | ₩38,647 | ₩38,925 | +0.59% | 29.5만 |
|---|
| 2026.04.10 | ₩38,845 | ₩38,845 | ₩38,718 | ₩38,724 | -0.31% | 21.9만 |
|---|
| 2026.04.09 | ₩38,765 | ₩38,925 | ₩38,751 | ₩38,885 | +0.31% | 30.3만 |
|---|
| 2026.04.08 | ₩38,791 | ₩38,818 | ₩38,644 | ₩38,818 | +0.07% | 23.5만 |
|---|
| 2026.04.07 | ₩38,604 | ₩38,604 | ₩38,373 | ₩38,537 | -0.17% | 28.3만 |
|---|
| 2026.04.06 | ₩38,443 | ₩38,604 | ₩38,270 | ₩38,564 | +0.31% | 42.5만 |
|---|
| 2026.04.02 | ₩38,350 | ₩38,571 | ₩38,296 | ₩38,510 | +0.42% | 41.5만 |
|---|
| 2026.04.01 | ₩38,417 | ₩38,497 | ₩38,350 | ₩38,403 | -0.03% | 19.9만 |
|---|
| 2026.03.31 | ₩38,323 | ₩38,470 | ₩38,223 | ₩38,457 | +0.35% | 52.2만 |
|---|
| 2026.03.30 | ₩38,537 | ₩38,577 | ₩38,306 | ₩38,377 | -0.42% | 42.8만 |
|---|
| 2026.03.27 | ₩38,430 | ₩38,430 | ₩38,216 | ₩38,310 | -0.31% | 23.2만 |
|---|
| 2026.03.26 | ₩38,564 | ₩38,671 | ₩38,411 | ₩38,470 | -0.24% | 36.9만 |
|---|
| 2026.03.25 | ₩38,631 | ₩38,631 | ₩38,457 | ₩38,577 | -0.14% | 30.3만 |
|---|
| 2026.03.24 | ₩38,310 | ₩38,524 | ₩38,203 | ₩38,403 | +0.24% | 26.7만 |
|---|
| 2026.03.23 | ₩37,989 | ₩38,497 | ₩37,989 | ₩38,403 | +1.09% | 29.9만 |
|---|
| 2026.03.20 | ₩38,377 | ₩38,430 | ₩38,002 | ₩38,149 | -0.59% | 20만 |
|---|
| 2026.03.19 | ₩38,417 | ₩38,564 | ₩38,307 | ₩38,484 | +0.17% | 20.5만 |
|---|
| 2026.03.18 | ₩38,791 | ₩38,791 | ₩38,470 | ₩38,497 | -0.76% | 23.7만 |
|---|
| 2026.03.17 | ₩38,831 | ₩38,925 | ₩38,765 | ₩38,818 | -0.03% | 30.9만 |
|---|
| 2026.03.16 | ₩38,671 | ₩38,790 | ₩38,644 | ₩38,738 | +0.17% | 18만 |
|---|
| 2026.03.13 | ₩38,711 | ₩38,751 | ₩38,524 | ₩38,564 | -0.38% | 21.9만 |
|---|
| 2026.03.12 | ₩38,658 | ₩38,831 | ₩38,577 | ₩38,604 | -0.14% | 37.8만 |
|---|
| 2026.03.11 | ₩38,858 | ₩39,005 | ₩38,684 | ₩38,805 | -0.14% | 33.1만 |
|---|
| 2026.03.10 | ₩38,979 | ₩39,045 | ₩38,805 | ₩38,831 | -0.38% | 32.4만 |
|---|
| 2026.03.09 | ₩38,631 | ₩39,019 | ₩38,577 | ₩39,005 | +0.97% | 39.4만 |
|---|
| 2026.03.06 | ₩38,791 | ₩38,979 | ₩38,664 | ₩38,938 | +0.38% | 23.1만 |
|---|
| 2026.03.05 | ₩38,965 | ₩39,086 | ₩38,853 | ₩38,992 | +0.07% | 34.8만 |
|---|
| 2026.03.04 | ₩39,219 | ₩39,514 | ₩38,898 | ₩39,152 | -0.17% | 34.1만 |
|---|
| 2026.03.03 | ₩39,246 | ₩39,246 | ₩38,738 | ₩39,086 | -0.41% | 38.9만 |
|---|
| 2026.03.02 | ₩39,313 | ₩39,360 | ₩39,156 | ₩39,340 | +0.07% | 64.5만 |
|---|
| 2026.02.27 | ₩39,099 | ₩39,407 | ₩39,099 | ₩39,407 | +0.79% | 35.9만 |
|---|
| 2026.02.26 | ₩39,540 | ₩39,540 | ₩39,326 | ₩39,460 | -0.20% | 29.9만 |
|---|
| 2026.02.25 | ₩39,500 | ₩39,514 | ₩39,300 | ₩39,487 | -0.03% | 22.5만 |
|---|
| 2026.02.24 | ₩39,393 | ₩39,460 | ₩39,261 | ₩39,460 | +0.17% | 30.9만 |
|---|
| 2026.02.23 | ₩39,326 | ₩39,473 | ₩39,273 | ₩39,366 | +0.10% | 24.7만 |
|---|
| 2026.02.20 | ₩39,366 | ₩39,447 | ₩39,259 | ₩39,420 | +0.14% | 32.4만 |
|---|
| 2026.02.19 | ₩39,380 | ₩39,460 | ₩39,209 | ₩39,340 | -0.10% | 32.1만 |
|---|
| 2026.02.18 | ₩39,393 | ₩39,393 | ₩39,265 | ₩39,366 | -0.07% | 29.1만 |
|---|
| 2026.02.17 | ₩39,554 | ₩39,554 | ₩39,166 | ₩39,300 | -0.64% | 40.8만 |
|---|
| 2026.02.13 | ₩39,353 | ₩39,514 | ₩39,225 | ₩39,433 | +0.20% | 27만 |
|---|
| 2026.02.12 | ₩39,554 | ₩39,554 | ₩39,206 | ₩39,286 | -0.68% | 33.7만 |
|---|
| 2026.02.11 | ₩39,259 | ₩39,460 | ₩39,259 | ₩39,433 | +0.44% | 28.6만 |
|---|
| 2026.02.10 | ₩39,273 | ₩39,447 | ₩39,246 | ₩39,340 | +0.17% | 31.7만 |
|---|
| 2026.02.09 | ₩39,152 | ₩39,300 | ₩39,032 | ₩39,273 | +0.31% | 46.8만 |
|---|
| 2026.02.06 | ₩39,045 | ₩39,179 | ₩38,979 | ₩39,166 | +0.31% | 36.4만 |
|---|
| 2026.02.05 | ₩39,045 | ₩39,166 | ₩38,831 | ₩38,938 | -0.27% | 30.5만 |
|---|
| 2026.02.04 | ₩38,979 | ₩39,092 | ₩38,885 | ₩39,045 | +0.17% | 42.6만 |
|---|
| 2026.02.03 | ₩38,805 | ₩38,925 | ₩38,714 | ₩38,925 | +0.31% | 37.5만 |
|---|
| 2026.02.02 | ₩38,550 | ₩38,758 | ₩38,524 | ₩38,738 | +0.49% | 72.8만 |
|---|
| 2026.01.30 | ₩38,658 | ₩38,678 | ₩38,484 | ₩38,658 | 0.00% | 35.2만 |
|---|
| 2026.01.29 | ₩38,684 | ₩38,805 | ₩38,617 | ₩38,738 | +0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩38,765 | ₩38,765 | ₩38,524 | ₩38,617 | -0.38% | 46.7만 |
|---|
| 2026.01.27 | ₩38,738 | ₩38,738 | ₩38,536 | ₩38,711 | -0.07% | 32.3만 |
|---|
| 2026.01.26 | ₩38,604 | ₩38,668 | ₩38,550 | ₩38,617 | +0.03% | 45.2만 |
|---|
| 2026.01.23 | ₩38,524 | ₩38,537 | ₩38,377 | ₩38,537 | +0.03% | 38.7만 |
|---|
| 2026.01.22 | ₩38,417 | ₩38,537 | ₩38,328 | ₩38,510 | +0.24% | 33.9만 |
|---|
| 2026.01.21 | ₩38,243 | ₩38,323 | ₩38,122 | ₩38,323 | +0.21% | 38.9만 |
|---|
| 2026.01.20 | ₩38,229 | ₩38,229 | ₩38,066 | ₩38,149 | -0.21% | 31.4만 |
|---|
| 2026.01.16 | ₩38,377 | ₩38,377 | ₩38,216 | ₩38,310 | -0.17% | 31.8만 |
|---|
| 2026.01.15 | ₩38,443 | ₩38,443 | ₩38,256 | ₩38,310 | -0.35% | 31.2만 |
|---|
| 2026.01.14 | ₩38,149 | ₩38,497 | ₩38,149 | ₩38,350 | +0.53% | 31.8만 |
|---|
| 2026.01.13 | ₩38,056 | ₩38,196 | ₩38,056 | ₩38,176 | +0.32% | 29.2만 |
|---|
| 2026.01.12 | ₩38,029 | ₩38,122 | ₩37,955 | ₩38,122 | +0.25% | 29.2만 |
|---|
| 2026.01.09 | ₩38,002 | ₩38,109 | ₩37,922 | ₩38,069 | +0.18% | 30만 |
|---|
| 2026.01.08 | ₩37,735 | ₩37,962 | ₩37,708 | ₩37,908 | +0.46% | 33.6만 |
|---|
| 2026.01.07 | ₩37,975 | ₩37,975 | ₩37,748 | ₩37,761 | -0.56% | 33.6만 |
|---|
| 2026.01.06 | ₩37,842 | ₩37,962 | ₩37,815 | ₩37,922 | +0.21% | 42.2만 |
|---|
| 2026.01.05 | ₩37,788 | ₩37,882 | ₩37,680 | ₩37,815 | +0.07% | 41.6만 |
|---|
| 2026.01.02 | ₩37,601 | ₩37,815 | ₩37,440 | ₩37,641 | +0.11% | 28.2만 |
|---|
| 2025.12.31 | ₩37,694 | ₩37,694 | ₩37,499 | ₩37,507 | -0.50% | 33.4만 |
|---|
| 2025.12.30 | ₩37,681 | ₩37,828 | ₩37,614 | ₩37,641 | -0.11% | 26.7만 |
|---|
| 2025.12.29 | ₩37,775 | ₩37,882 | ₩37,748 | ₩37,815 | +0.11% | 17.1만 |
|---|
| 2025.12.26 | ₩37,855 | ₩37,882 | ₩37,721 | ₩37,815 | -0.11% | 19.1만 |
|---|
| 2025.12.24 | ₩37,761 | ₩37,935 | ₩37,674 | ₩37,815 | +0.14% | 14.2만 |
|---|
| 2025.12.23 | ₩37,721 | ₩38,029 | ₩37,641 | ₩37,681 | -0.11% | 28.7만 |
|---|
| 2025.12.22 | ₩37,681 | ₩37,815 | ₩37,574 | ₩37,668 | -0.04% | 23.8만 |
|---|
| 2025.12.19 | ₩37,521 | ₩37,801 | ₩37,521 | ₩37,547 | +0.07% | 23.6만 |
|---|
| 2025.12.18 | ₩37,628 | ₩37,708 | ₩37,534 | ₩37,601 | -0.07% | 37.4만 |
|---|
| 2025.12.17 | ₩37,614 | ₩37,614 | ₩37,428 | ₩37,521 | -0.25% | 34.8만 |
|---|
| 2025.12.16 | ₩37,601 | ₩37,640 | ₩37,454 | ₩37,521 | -0.21% | 42.6만 |
|---|
| 2025.12.15 | ₩37,694 | ₩37,815 | ₩37,547 | ₩37,641 | -0.14% | 33.8만 |
|---|
| 2025.12.12 | ₩37,614 | ₩37,654 | ₩37,454 | ₩37,521 | -0.25% | 19.4만 |
|---|
| 2025.12.11 | ₩37,534 | ₩37,654 | ₩37,534 | ₩37,601 | +0.18% | 33.1만 |
|---|
| 2025.12.10 | ₩37,320 | ₩37,634 | ₩37,246 | ₩37,534 | +0.57% | 30.2만 |
|---|
| 2025.12.09 | ₩37,414 | ₩37,480 | ₩37,253 | ₩37,253 | -0.43% | 28.4만 |
|---|
| 2025.12.08 | ₩37,521 | ₩37,521 | ₩37,331 | ₩37,347 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩37,373 | ₩37,521 | ₩37,373 | ₩37,467 | +0.25% | 21.1만 |
|---|
| 2025.12.04 | ₩37,628 | ₩37,628 | ₩37,416 | ₩37,440 | -0.50% | 22.6만 |
|---|
| 2025.12.03 | ₩37,454 | ₩37,668 | ₩37,333 | ₩37,547 | +0.25% | 24.8만 |
|---|
| 2025.12.02 | ₩37,454 | ₩37,454 | ₩37,253 | ₩37,373 | -0.21% | 30.7만 |
|---|
| 2025.12.01 | ₩37,454 | ₩37,547 | ₩37,320 | ₩37,333 | -0.32% | 42.1만 |
|---|
| 2025.11.28 | ₩37,414 | ₩37,628 | ₩37,349 | ₩37,494 | +0.21% | 12.9만 |
|---|
| 2025.11.26 | ₩37,320 | ₩37,654 | ₩37,320 | ₩37,547 | +0.61% | 50.3만 |
|---|
| 2025.11.25 | ₩37,119 | ₩37,440 | ₩37,119 | ₩37,414 | +0.79% | 25.6만 |
|---|
| 2025.11.24 | ₩37,253 | ₩37,253 | ₩36,905 | ₩37,106 | -0.39% | 21.6만 |
|---|
| 2025.11.21 | ₩36,972 | ₩37,253 | ₩36,919 | ₩37,119 | +0.40% | 26.8만 |
|---|
| 2025.11.20 | ₩37,092 | ₩37,340 | ₩36,878 | ₩36,892 | -0.54% | 29.1만 |
|---|
| 2025.11.19 | ₩37,092 | ₩37,306 | ₩36,919 | ₩37,012 | -0.22% | 20만 |
|---|
| 2025.11.18 | ₩36,985 | ₩37,253 | ₩36,959 | ₩37,092 | +0.29% | 28.6만 |
|---|
| 2025.11.17 | ₩37,199 | ₩37,253 | ₩37,012 | ₩37,052 | -0.40% | 27.7만 |
|---|
| 2025.11.14 | ₩37,186 | ₩37,273 | ₩37,034 | ₩37,186 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩37,347 | ₩37,414 | ₩37,186 | ₩37,186 | -0.43% | 27.8만 |
|---|
| 2025.11.12 | ₩37,360 | ₩37,587 | ₩37,213 | ₩37,347 | -0.04% | 28.8만 |
|---|
| 2025.11.11 | ₩36,865 | ₩37,480 | ₩36,865 | ₩37,293 | +1.16% | 20.3만 |
|---|
| 2025.11.10 | ₩37,092 | ₩37,270 | ₩36,892 | ₩37,066 | -0.07% | 16.2만 |
|---|
| 2025.11.07 | ₩36,812 | ₩36,945 | ₩36,737 | ₩36,932 | +0.33% | 21.7만 |
|---|
| 2025.11.06 | ₩36,785 | ₩36,999 | ₩36,690 | ₩36,812 | +0.07% | 25.8만 |
|---|
| 2025.11.05 | ₩36,838 | ₩36,852 | ₩36,651 | ₩36,758 | -0.22% | 36.6만 |
|---|
| 2025.11.04 | ₩36,812 | ₩36,832 | ₩36,705 | ₩36,718 | -0.25% | 69.4만 |
|---|
| 2025.11.03 | ₩37,106 | ₩37,106 | ₩36,758 | ₩36,852 | -0.68% | 20.8만 |
|---|
| 2025.10.31 | ₩37,039 | ₩37,133 | ₩36,878 | ₩37,012 | -0.07% | 28.9만 |
|---|
| 2025.10.30 | ₩37,159 | ₩37,373 | ₩37,119 | ₩37,146 | -0.04% | 18.7만 |
|---|
| 2025.10.29 | ₩37,547 | ₩37,547 | ₩37,121 | ₩37,186 | -0.96% | 27만 |
|---|
| 2025.10.28 | ₩37,494 | ₩37,745 | ₩37,387 | ₩37,414 | -0.21% | 27.3만 |
|---|
| 2025.10.27 | ₩37,534 | ₩37,554 | ₩37,397 | ₩37,507 | -0.07% | 20.1만 |
|---|
| 2025.10.24 | ₩37,454 | ₩37,534 | ₩37,347 | ₩37,400 | -0.14% | 25만 |
|---|
| 2025.10.23 | ₩37,373 | ₩37,574 | ₩37,253 | ₩37,333 | -0.11% | 32.1만 |
|---|
| 2025.10.22 | ₩37,253 | ₩37,400 | ₩37,199 | ₩37,333 | +0.22% | 21.6만 |
|---|
| 2025.10.21 | ₩37,414 | ₩37,480 | ₩37,306 | ₩37,360 | -0.14% | 30.4만 |
|---|
| 2025.10.20 | ₩37,280 | ₩37,507 | ₩37,253 | ₩37,373 | +0.25% | 33.9만 |
|---|
| 2025.10.17 | ₩37,133 | ₩37,300 | ₩37,059 | ₩37,173 | +0.11% | 27.3만 |
|---|
| 2025.10.16 | ₩37,240 | ₩37,614 | ₩37,090 | ₩37,092 | -0.40% | 27.1만 |
|---|
| 2025.10.15 | ₩37,253 | ₩37,306 | ₩36,985 | ₩37,133 | -0.32% | 16.8만 |
|---|
| 2025.10.14 | ₩36,999 | ₩37,320 | ₩36,862 | ₩37,119 | +0.33% | 25.3만 |
|---|
| 2025.10.13 | ₩36,932 | ₩37,066 | ₩36,916 | ₩37,026 | +0.25% | 21.1만 |
|---|
| 2025.10.10 | ₩37,173 | ₩37,236 | ₩36,832 | ₩36,852 | -0.86% | 14.7만 |
|---|