시장 데이터를 불러오는 중
전체 종목
Franklin Master Intermediate Income Trust Shares of Beneficial Interest 과거 주가
Franklin Master Intermediate Income Trust Shares of Beneficial Interest · PIM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Master Intermediate Income Trust Shares of Beneficial Interest · PIM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,043 | ₩4,043 | ₩4,003 | ₩4,016 | -0.66% | 5.3만 |
| 2026.10.08 | ₩3,976 | ₩4,003 | ₩3,963 | ₩4,003 | +0.67% | 1.9만 |
| 2026.10.07 | ₩4,016 | ₩4,043 | ₩3,976 | ₩4,003 | -0.33% | 3.5만 |
| 2026.10.06 | ₩3,990 | ₩4,030 | ₩3,990 | ₩4,016 | +0.67% | 2.5만 |
| 2026.10.05 | ₩3,990 | ₩4,003 | ₩3,976 | ₩3,976 | -0.34% | 34.7만 |
| 2026.10.02 | ₩4,030 | ₩4,057 | ₩3,949 | ₩4,003 | -0.66% | 18.3만 |
| 2026.10.01 | ₩4,030 | ₩4,043 | ₩3,990 | ₩4,016 | -0.33% | 6.6만 |
| 2026.09.30 | ₩4,070 | ₩4,070 | ₩4,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,043 |
| -0.66% |
| 13.4만 |
| 2026.09.29 | ₩4,016 | ₩4,043 | ₩4,016 | ₩4,030 | +0.33% | 3.6만 |
|---|
| 2026.09.28 | ₩4,043 | ₩4,043 | ₩4,016 | ₩4,030 | -0.33% | 11.9만 |
|---|
| 2026.09.25 | ₩4,043 | ₩4,043 | ₩4,030 | ₩4,043 | 0.00% | 2.9만 |
|---|
| 2026.09.24 | ₩4,030 | ₩4,030 | ₩3,990 | ₩4,030 | 0.00% | 9.4만 |
|---|
| 2026.09.23 | ₩4,043 | ₩4,070 | ₩4,003 | ₩4,030 | -0.33% | 6만 |
|---|
| 2026.09.22 | ₩4,043 | ₩4,097 | ₩4,043 | ₩4,097 | +1.32% | 8.2만 |
|---|
| 2026.09.21 | ₩4,070 | ₩4,137 | ₩4,016 | ₩4,016 | -1.32% | 11.7만 |
|---|
| 2026.09.18 | ₩4,110 | ₩4,110 | ₩4,030 | ₩4,030 | -1.95% | 4.8만 |
|---|
| 2026.09.17 | ₩4,070 | ₩4,123 | ₩4,070 | ₩4,110 | +0.99% | 10.5만 |
|---|
| 2026.09.16 | ₩4,097 | ₩4,123 | ₩4,070 | ₩4,083 | -0.33% | 3만 |
|---|
| 2026.09.15 | ₩4,083 | ₩4,123 | ₩3,990 | ₩4,083 | 0.00% | 15.1만 |
|---|
| 2026.09.14 | ₩4,137 | ₩4,137 | ₩4,043 | ₩4,110 | -0.65% | 3.4만 |
|---|
| 2026.09.11 | ₩4,150 | ₩4,177 | ₩4,110 | ₩4,123 | -0.65% | 1.6만 |
|---|
| 2026.09.10 | ₩4,231 | ₩4,231 | ₩4,070 | ₩4,150 | -1.90% | 28.4만 |
|---|
| 2026.09.09 | ₩4,231 | ₩4,244 | ₩4,217 | ₩4,244 | +0.32% | 3.6만 |
|---|
| 2026.09.08 | ₩4,231 | ₩4,257 | ₩4,217 | ₩4,257 | +0.63% | 4.1만 |
|---|
| 2026.09.04 | ₩4,204 | ₩4,217 | ₩4,204 | ₩4,217 | +0.32% | 3.3만 |
|---|
| 2026.09.03 | ₩4,204 | ₩4,231 | ₩4,204 | ₩4,231 | +0.64% | 2.6만 |
|---|
| 2026.09.02 | ₩4,244 | ₩4,244 | ₩4,190 | ₩4,217 | -0.63% | 3.5만 |
|---|
| 2026.09.01 | ₩4,177 | ₩4,244 | ₩4,177 | ₩4,244 | +1.60% | 4.8만 |
|---|
| 2026.08.31 | ₩4,297 | ₩4,297 | ₩4,204 | ₩4,271 | -0.62% | 6.8만 |
|---|
| 2026.08.28 | ₩4,257 | ₩4,257 | ₩4,231 | ₩4,257 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩4,244 | ₩4,257 | ₩4,231 | ₩4,244 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩4,231 | ₩4,244 | ₩4,231 | ₩4,231 | 0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩4,244 | ₩4,244 | ₩4,217 | ₩4,244 | 0.00% | 4.3만 |
|---|
| 2026.08.24 | ₩4,190 | ₩4,271 | ₩4,190 | ₩4,217 | +0.64% | 9.3만 |
|---|
| 2026.08.21 | ₩4,244 | ₩4,257 | ₩4,231 | ₩4,231 | -0.32% | 2.4만 |
|---|
| 2026.08.20 | ₩4,271 | ₩4,311 | ₩4,231 | ₩4,231 | -0.94% | 8.9만 |
|---|
| 2026.08.19 | ₩4,244 | ₩4,284 | ₩4,231 | ₩4,271 | +0.63% | 3.3만 |
|---|
| 2026.08.18 | ₩4,271 | ₩4,271 | ₩4,231 | ₩4,244 | -0.63% | 2.3만 |
|---|
| 2026.08.17 | ₩4,271 | ₩4,271 | ₩4,244 | ₩4,257 | -0.31% | 5.8만 |
|---|
| 2026.08.14 | ₩4,244 | ₩4,257 | ₩4,244 | ₩4,244 | 0.00% | 4.7만 |
|---|
| 2026.08.13 | ₩4,257 | ₩4,271 | ₩4,244 | ₩4,271 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩4,217 | ₩4,271 | ₩4,217 | ₩4,271 | +1.27% | 4.6만 |
|---|
| 2026.08.11 | ₩4,244 | ₩4,244 | ₩4,217 | ₩4,244 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩4,190 | ₩4,244 | ₩4,190 | ₩4,244 | +1.28% | 3.7만 |
|---|
| 2026.08.07 | ₩4,204 | ₩4,217 | ₩4,177 | ₩4,204 | 0.00% | 3.1만 |
|---|
| 2026.08.06 | ₩4,204 | ₩4,217 | ₩4,177 | ₩4,204 | 0.00% | 3.5만 |
|---|
| 2026.08.05 | ₩4,217 | ₩4,217 | ₩4,190 | ₩4,190 | -0.63% | 4.3만 |
|---|
| 2026.08.04 | ₩4,177 | ₩4,204 | ₩4,177 | ₩4,190 | +0.32% | 5.8만 |
|---|
| 2026.08.03 | ₩4,177 | ₩4,244 | ₩4,150 | ₩4,177 | 0.00% | 7.9만 |
|---|
| 2026.07.31 | ₩4,177 | ₩4,204 | ₩4,137 | ₩4,177 | 0.00% | 4.5만 |
|---|
| 2026.07.30 | ₩4,164 | ₩4,257 | ₩4,123 | ₩4,137 | -0.64% | 9.6만 |
|---|
| 2026.07.29 | ₩4,164 | ₩4,244 | ₩4,150 | ₩4,190 | +0.64% | 4.2만 |
|---|
| 2026.07.28 | ₩4,150 | ₩4,164 | ₩4,137 | ₩4,150 | 0.00% | 3만 |
|---|
| 2026.07.27 | ₩4,177 | ₩4,190 | ₩4,150 | ₩4,164 | -0.32% | 2.3만 |
|---|
| 2026.07.24 | ₩4,244 | ₩4,244 | ₩4,123 | ₩4,150 | -2.21% | 7.4만 |
|---|
| 2026.07.23 | ₩4,244 | ₩4,257 | ₩4,190 | ₩4,217 | -0.63% | 2.8만 |
|---|
| 2026.07.22 | ₩4,257 | ₩4,271 | ₩4,231 | ₩4,231 | -0.63% | 2.3만 |
|---|
| 2026.07.21 | ₩4,204 | ₩4,311 | ₩4,204 | ₩4,284 | +1.91% | 10.8만 |
|---|
| 2026.07.20 | ₩4,231 | ₩4,231 | ₩4,177 | ₩4,231 | 0.00% | 6.9만 |
|---|
| 2026.07.17 | ₩4,217 | ₩4,244 | ₩4,217 | ₩4,217 | 0.00% | 3.8만 |
|---|
| 2026.07.16 | ₩4,204 | ₩4,257 | ₩4,204 | ₩4,231 | +0.64% | 3.3만 |
|---|
| 2026.07.15 | ₩4,244 | ₩4,257 | ₩4,217 | ₩4,231 | -0.32% | 4.6만 |
|---|
| 2026.07.14 | ₩4,217 | ₩4,257 | ₩4,190 | ₩4,244 | +0.63% | 12.2만 |
|---|
| 2026.07.13 | ₩4,271 | ₩4,271 | ₩4,244 | ₩4,257 | -0.31% | 2.9만 |
|---|
| 2026.07.10 | ₩4,257 | ₩4,311 | ₩4,257 | ₩4,271 | +0.31% | 4.4만 |
|---|
| 2026.07.09 | ₩4,244 | ₩4,284 | ₩4,244 | ₩4,284 | +0.95% | 2.6만 |
|---|
| 2026.07.08 | ₩4,297 | ₩4,297 | ₩4,244 | ₩4,271 | -0.62% | 1.7만 |
|---|
| 2026.07.07 | ₩4,311 | ₩4,311 | ₩4,271 | ₩4,297 | -0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩4,311 | ₩4,311 | ₩4,284 | ₩4,297 | -0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩4,284 | ₩4,311 | ₩4,284 | ₩4,311 | +0.62% | 3.1만 |
|---|
| 2026.07.01 | ₩4,284 | ₩4,324 | ₩4,284 | ₩4,297 | +0.31% | 9.8천 |
|---|
| 2026.06.30 | ₩4,297 | ₩4,324 | ₩4,271 | ₩4,324 | +0.62% | 6.1만 |
|---|
| 2026.06.29 | ₩4,231 | ₩4,271 | ₩4,217 | ₩4,257 | +0.63% | 2.7만 |
|---|
| 2026.06.26 | ₩4,231 | ₩4,244 | ₩4,217 | ₩4,231 | 0.00% | 4.7만 |
|---|
| 2026.06.25 | ₩4,271 | ₩4,271 | ₩4,231 | ₩4,231 | -0.94% | 1.4만 |
|---|
| 2026.06.24 | ₩4,271 | ₩4,271 | ₩4,204 | ₩4,244 | -0.63% | 6.5만 |
|---|
| 2026.06.23 | ₩4,231 | ₩4,231 | ₩4,190 | ₩4,217 | -0.32% | 8.6만 |
|---|
| 2026.06.22 | ₩4,257 | ₩4,271 | ₩4,231 | ₩4,244 | -0.31% | 3.3만 |
|---|
| 2026.06.18 | ₩4,284 | ₩4,284 | ₩4,244 | ₩4,244 | -0.94% | 1.7만 |
|---|
| 2026.06.17 | ₩4,257 | ₩4,284 | ₩4,244 | ₩4,257 | 0.00% | 4.5만 |
|---|
| 2026.06.16 | ₩4,297 | ₩4,324 | ₩4,257 | ₩4,284 | -0.31% | 3.1만 |
|---|
| 2026.06.15 | ₩4,257 | ₩4,311 | ₩4,257 | ₩4,311 | +1.26% | 6.1만 |
|---|
| 2026.06.12 | ₩4,217 | ₩4,271 | ₩4,217 | ₩4,257 | +0.95% | 10.9만 |
|---|
| 2026.06.11 | ₩4,231 | ₩4,244 | ₩4,204 | ₩4,244 | +0.32% | 10.5만 |
|---|
| 2026.06.10 | ₩4,257 | ₩4,284 | ₩4,244 | ₩4,257 | 0.00% | 2.9만 |
|---|
| 2026.06.09 | ₩4,284 | ₩4,338 | ₩4,271 | ₩4,271 | -0.31% | 17.2만 |
|---|
| 2026.06.08 | ₩4,297 | ₩4,364 | ₩4,257 | ₩4,297 | 0.00% | 14.4만 |
|---|
| 2026.06.05 | ₩4,257 | ₩4,364 | ₩4,110 | ₩4,297 | +0.94% | 25.7만 |
|---|
| 2026.06.04 | ₩4,271 | ₩4,271 | ₩4,244 | ₩4,257 | -0.31% | 2.4만 |
|---|
| 2026.06.03 | ₩4,271 | ₩4,284 | ₩4,257 | ₩4,257 | -0.31% | 4.1만 |
|---|
| 2026.06.02 | ₩4,244 | ₩4,284 | ₩4,244 | ₩4,284 | +0.95% | 1.7만 |
|---|
| 2026.06.01 | ₩4,244 | ₩4,271 | ₩4,231 | ₩4,271 | +0.63% | 3.9만 |
|---|
| 2026.05.29 | ₩4,271 | ₩4,271 | ₩4,231 | ₩4,257 | -0.31% | 7.5만 |
|---|
| 2026.05.28 | ₩4,217 | ₩4,257 | ₩4,217 | ₩4,244 | +0.63% | 6.4만 |
|---|
| 2026.05.27 | ₩4,217 | ₩4,231 | ₩4,190 | ₩4,217 | 0.00% | 4.1만 |
|---|
| 2026.05.26 | ₩4,231 | ₩4,231 | ₩4,190 | ₩4,217 | -0.32% | 4.2만 |
|---|
| 2026.05.22 | ₩4,190 | ₩4,217 | ₩4,177 | ₩4,204 | +0.32% | 5.4만 |
|---|
| 2026.05.21 | ₩4,204 | ₩4,204 | ₩4,177 | ₩4,204 | 0.00% | 5.7만 |
|---|
| 2026.05.20 | ₩4,217 | ₩4,217 | ₩4,177 | ₩4,217 | 0.00% | 7.7만 |
|---|
| 2026.05.19 | ₩4,217 | ₩4,217 | ₩4,164 | ₩4,190 | -0.63% | 3.5만 |
|---|
| 2026.05.18 | ₩4,244 | ₩4,244 | ₩4,123 | ₩4,204 | -0.95% | 23만 |
|---|
| 2026.05.15 | ₩4,297 | ₩4,297 | ₩4,137 | ₩4,244 | -1.25% | 41.8만 |
|---|
| 2026.05.14 | ₩4,311 | ₩4,324 | ₩4,284 | ₩4,284 | -0.62% | 1.1만 |
|---|
| 2026.05.13 | ₩4,284 | ₩4,297 | ₩4,284 | ₩4,284 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩4,311 | ₩4,324 | ₩4,284 | ₩4,284 | -0.62% | 3.6만 |
|---|
| 2026.05.11 | ₩4,405 | ₩4,405 | ₩4,338 | ₩4,338 | -1.52% | 3.5만 |
|---|
| 2026.05.08 | ₩4,311 | ₩4,418 | ₩4,257 | ₩4,405 | +2.17% | 15.4만 |
|---|
| 2026.05.07 | ₩4,311 | ₩4,311 | ₩4,284 | ₩4,297 | -0.31% | 6.3만 |
|---|
| 2026.05.06 | ₩4,297 | ₩4,297 | ₩4,271 | ₩4,284 | -0.31% | 8.6만 |
|---|
| 2026.05.05 | ₩4,297 | ₩4,297 | ₩4,271 | ₩4,284 | -0.31% | 6.5만 |
|---|
| 2026.05.04 | ₩4,338 | ₩4,338 | ₩4,297 | ₩4,297 | -0.93% | 3.6만 |
|---|
| 2026.05.01 | ₩4,324 | ₩4,338 | ₩4,271 | ₩4,324 | 0.00% | 5만 |
|---|
| 2026.04.30 | ₩4,338 | ₩4,351 | ₩4,324 | ₩4,338 | 0.00% | 3.7만 |
|---|
| 2026.04.29 | ₩4,311 | ₩4,311 | ₩4,284 | ₩4,297 | -0.31% | 4.1만 |
|---|
| 2026.04.28 | ₩4,284 | ₩4,297 | ₩4,271 | ₩4,284 | 0.00% | 18.4만 |
|---|
| 2026.04.27 | ₩4,338 | ₩4,338 | ₩4,297 | ₩4,311 | -0.62% | 9.3만 |
|---|
| 2026.04.24 | ₩4,311 | ₩4,324 | ₩4,257 | ₩4,311 | 0.00% | 5.3만 |
|---|
| 2026.04.23 | ₩4,338 | ₩4,351 | ₩4,284 | ₩4,297 | -0.93% | 9.2만 |
|---|
| 2026.04.22 | ₩4,391 | ₩4,418 | ₩4,364 | ₩4,378 | -0.30% | 4.5만 |
|---|
| 2026.04.21 | ₩4,391 | ₩4,391 | ₩4,364 | ₩4,364 | -0.61% | 1.5만 |
|---|
| 2026.04.20 | ₩4,364 | ₩4,418 | ₩4,364 | ₩4,391 | +0.61% | 7.5만 |
|---|
| 2026.04.17 | ₩4,391 | ₩4,445 | ₩4,378 | ₩4,391 | 0.00% | 4.4만 |
|---|
| 2026.04.16 | ₩4,418 | ₩4,418 | ₩4,378 | ₩4,391 | -0.61% | 2.3만 |
|---|
| 2026.04.15 | ₩4,378 | ₩4,391 | ₩4,364 | ₩4,391 | +0.31% | 2.3만 |
|---|
| 2026.04.14 | ₩4,391 | ₩4,418 | ₩4,364 | ₩4,418 | +0.61% | 4.2만 |
|---|
| 2026.04.13 | ₩4,364 | ₩4,445 | ₩4,364 | ₩4,378 | +0.31% | 30.1만 |
|---|
| 2026.04.10 | ₩4,391 | ₩4,391 | ₩4,378 | ₩4,391 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩4,364 | ₩4,364 | ₩4,351 | ₩4,364 | 0.00% | 2.1만 |
|---|
| 2026.04.08 | ₩4,405 | ₩4,405 | ₩4,351 | ₩4,391 | -0.30% | 7.1만 |
|---|
| 2026.04.07 | ₩4,378 | ₩4,418 | ₩4,338 | ₩4,338 | -0.92% | 14.1만 |
|---|
| 2026.04.06 | ₩4,418 | ₩4,431 | ₩4,378 | ₩4,391 | -0.61% | 5.5만 |
|---|
| 2026.04.02 | ₩4,391 | ₩4,458 | ₩4,378 | ₩4,431 | +0.91% | 8.3만 |
|---|
| 2026.04.01 | ₩4,351 | ₩4,445 | ₩4,351 | ₩4,391 | +0.92% | 10.7만 |
|---|
| 2026.03.31 | ₩4,351 | ₩4,445 | ₩4,351 | ₩4,378 | +0.62% | 46.1만 |
|---|
| 2026.03.30 | ₩4,204 | ₩4,364 | ₩4,204 | ₩4,351 | +3.50% | 47.4만 |
|---|
| 2026.03.27 | ₩4,231 | ₩4,231 | ₩4,204 | ₩4,204 | -0.63% | 10.3만 |
|---|
| 2026.03.26 | ₩4,257 | ₩4,271 | ₩4,217 | ₩4,244 | -0.31% | 5.1만 |
|---|
| 2026.03.25 | ₩4,231 | ₩4,257 | ₩4,204 | ₩4,257 | +0.63% | 7.6만 |
|---|
| 2026.03.24 | ₩4,244 | ₩4,244 | ₩4,204 | ₩4,231 | -0.32% | 4.2만 |
|---|
| 2026.03.23 | ₩4,231 | ₩4,271 | ₩4,231 | ₩4,271 | +0.95% | 4.4만 |
|---|
| 2026.03.20 | ₩4,284 | ₩4,284 | ₩4,204 | ₩4,244 | -0.94% | 2.3만 |
|---|
| 2026.03.19 | ₩4,297 | ₩4,297 | ₩4,271 | ₩4,271 | -0.62% | 3.9만 |
|---|
| 2026.03.18 | ₩4,311 | ₩4,324 | ₩4,297 | ₩4,297 | -0.31% | 9.9천 |
|---|
| 2026.03.17 | ₩4,311 | ₩4,338 | ₩4,284 | ₩4,324 | +0.31% | 4.9만 |
|---|
| 2026.03.16 | ₩4,257 | ₩4,297 | ₩4,257 | ₩4,284 | +0.63% | 2.1만 |
|---|
| 2026.03.13 | ₩4,271 | ₩4,271 | ₩4,257 | ₩4,271 | 0.00% | 10만 |
|---|
| 2026.03.12 | ₩4,297 | ₩4,297 | ₩4,217 | ₩4,257 | -0.93% | 31.9만 |
|---|
| 2026.03.11 | ₩4,271 | ₩4,311 | ₩4,271 | ₩4,297 | +0.63% | 8.3만 |
|---|
| 2026.03.10 | ₩4,284 | ₩4,311 | ₩4,271 | ₩4,297 | +0.31% | 37.3만 |
|---|
| 2026.03.09 | ₩4,338 | ₩4,338 | ₩4,257 | ₩4,284 | -1.23% | 41.5만 |
|---|
| 2026.03.06 | ₩4,351 | ₩4,378 | ₩4,311 | ₩4,311 | -0.92% | 3.1만 |
|---|
| 2026.03.05 | ₩4,364 | ₩4,364 | ₩4,351 | ₩4,351 | -0.31% | 2만 |
|---|
| 2026.03.04 | ₩4,391 | ₩4,391 | ₩4,364 | ₩4,391 | 0.00% | 8.5만 |
|---|
| 2026.03.03 | ₩4,378 | ₩4,405 | ₩4,364 | ₩4,378 | 0.00% | 3.8만 |
|---|
| 2026.03.02 | ₩4,445 | ₩4,458 | ₩4,391 | ₩4,405 | -0.90% | 7.9만 |
|---|
| 2026.02.27 | ₩4,485 | ₩4,485 | ₩4,431 | ₩4,445 | -0.90% | 7.6만 |
|---|
| 2026.02.26 | ₩4,418 | ₩4,458 | ₩4,418 | ₩4,431 | +0.30% | 2.6만 |
|---|
| 2026.02.25 | ₩4,418 | ₩4,431 | ₩4,405 | ₩4,418 | 0.00% | 4.3만 |
|---|
| 2026.02.24 | ₩4,405 | ₩4,418 | ₩4,405 | ₩4,418 | +0.30% | 2.1만 |
|---|
| 2026.02.23 | ₩4,378 | ₩4,418 | ₩4,378 | ₩4,405 | +0.61% | 8.5만 |
|---|
| 2026.02.20 | ₩4,418 | ₩4,445 | ₩4,405 | ₩4,431 | +0.30% | 1.5만 |
|---|
| 2026.02.19 | ₩4,445 | ₩4,458 | ₩4,391 | ₩4,431 | -0.30% | 6.7만 |
|---|
| 2026.02.18 | ₩4,431 | ₩4,485 | ₩4,418 | ₩4,418 | -0.30% | 6.1만 |
|---|
| 2026.02.17 | ₩4,445 | ₩4,498 | ₩4,445 | ₩4,472 | +0.60% | 3.9만 |
|---|
| 2026.02.13 | ₩4,458 | ₩4,458 | ₩4,431 | ₩4,458 | 0.00% | 3.2만 |
|---|
| 2026.02.12 | ₩4,418 | ₩4,445 | ₩4,418 | ₩4,431 | +0.30% | 8.3만 |
|---|
| 2026.02.11 | ₩4,405 | ₩4,445 | ₩4,405 | ₩4,431 | +0.61% | 15.2만 |
|---|
| 2026.02.10 | ₩4,405 | ₩4,431 | ₩4,405 | ₩4,418 | +0.30% | 8만 |
|---|
| 2026.02.09 | ₩4,431 | ₩4,445 | ₩4,405 | ₩4,405 | -0.60% | 13.9만 |
|---|
| 2026.02.06 | ₩4,405 | ₩4,445 | ₩4,405 | ₩4,431 | +0.61% | 8.8만 |
|---|
| 2026.02.05 | ₩4,431 | ₩4,431 | ₩4,391 | ₩4,418 | -0.30% | 10.9만 |
|---|
| 2026.02.04 | ₩4,405 | ₩4,445 | ₩4,405 | ₩4,431 | +0.61% | 4.5만 |
|---|
| 2026.02.03 | ₩4,418 | ₩4,431 | ₩4,405 | ₩4,418 | 0.00% | 4.7만 |
|---|
| 2026.02.02 | ₩4,405 | ₩4,445 | ₩4,405 | ₩4,431 | +0.61% | 13.7만 |
|---|
| 2026.01.30 | ₩4,431 | ₩4,431 | ₩4,418 | ₩4,431 | 0.00% | 6.5만 |
|---|
| 2026.01.29 | ₩4,378 | ₩4,418 | ₩4,378 | ₩4,405 | +0.61% | 7.2만 |
|---|
| 2026.01.28 | ₩4,431 | ₩4,431 | ₩4,378 | ₩4,378 | -1.21% | 19.7만 |
|---|
| 2026.01.27 | ₩4,431 | ₩4,431 | ₩4,405 | ₩4,431 | 0.00% | 8.2만 |
|---|
| 2026.01.26 | ₩4,405 | ₩4,431 | ₩4,391 | ₩4,418 | +0.30% | 7.5만 |
|---|
| 2026.01.23 | ₩4,431 | ₩4,445 | ₩4,405 | ₩4,405 | -0.60% | 9.3만 |
|---|
| 2026.01.22 | ₩4,458 | ₩4,472 | ₩4,445 | ₩4,472 | +0.30% | 4.8만 |
|---|
| 2026.01.21 | ₩4,418 | ₩4,472 | ₩4,418 | ₩4,431 | +0.30% | 15.1만 |
|---|
| 2026.01.20 | ₩4,458 | ₩4,472 | ₩4,418 | ₩4,431 | -0.60% | 8.7만 |
|---|
| 2026.01.16 | ₩4,472 | ₩4,472 | ₩4,458 | ₩4,458 | -0.30% | 3.1만 |
|---|
| 2026.01.15 | ₩4,472 | ₩4,472 | ₩4,431 | ₩4,472 | 0.00% | 2.8만 |
|---|
| 2026.01.14 | ₩4,472 | ₩4,472 | ₩4,418 | ₩4,472 | 0.00% | 8.1만 |
|---|
| 2026.01.13 | ₩4,445 | ₩4,472 | ₩4,418 | ₩4,445 | 0.00% | 16.8만 |
|---|
| 2026.01.12 | ₩4,445 | ₩4,485 | ₩4,445 | ₩4,445 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩4,445 | ₩4,485 | ₩4,445 | ₩4,472 | +0.60% | 5.1만 |
|---|
| 2026.01.08 | ₩4,472 | ₩4,498 | ₩4,445 | ₩4,485 | +0.30% | 10.3만 |
|---|
| 2026.01.07 | ₩4,458 | ₩4,472 | ₩4,405 | ₩4,445 | -0.30% | 8.6만 |
|---|
| 2026.01.06 | ₩4,458 | ₩4,458 | ₩4,431 | ₩4,431 | -0.60% | 4.5만 |
|---|
| 2026.01.05 | ₩4,472 | ₩4,485 | ₩4,431 | ₩4,472 | 0.00% | 12.4만 |
|---|
| 2026.01.02 | ₩4,485 | ₩4,498 | ₩4,445 | ₩4,458 | -0.60% | 1.9만 |
|---|
| 2025.12.31 | ₩4,525 | ₩4,525 | ₩4,445 | ₩4,472 | -1.18% | 6.1만 |
|---|
| 2025.12.30 | ₩4,472 | ₩4,498 | ₩4,445 | ₩4,472 | 0.00% | 6.7만 |
|---|
| 2025.12.29 | ₩4,512 | ₩4,538 | ₩4,418 | ₩4,498 | -0.30% | 34.1만 |
|---|
| 2025.12.26 | ₩4,391 | ₩4,565 | ₩4,391 | ₩4,512 | +2.74% | 23.9만 |
|---|
| 2025.12.24 | ₩4,431 | ₩4,485 | ₩4,405 | ₩4,431 | 0.00% | 28만 |
|---|
| 2025.12.23 | ₩4,351 | ₩4,458 | ₩4,324 | ₩4,458 | +2.46% | 29.4만 |
|---|
| 2025.12.22 | ₩4,338 | ₩4,378 | ₩4,297 | ₩4,324 | -0.31% | 23.8만 |
|---|
| 2025.12.19 | ₩4,297 | ₩4,378 | ₩4,297 | ₩4,351 | +1.25% | 34.3만 |
|---|
| 2025.12.18 | ₩4,284 | ₩4,324 | ₩4,271 | ₩4,311 | +0.62% | 82.7만 |
|---|
| 2025.12.17 | ₩4,324 | ₩4,338 | ₩4,271 | ₩4,271 | -1.24% | 80.2만 |
|---|
| 2025.12.16 | ₩4,297 | ₩4,324 | ₩4,297 | ₩4,311 | +0.31% | 7.9만 |
|---|
| 2025.12.15 | ₩4,338 | ₩4,351 | ₩4,297 | ₩4,324 | -0.31% | 3.5만 |
|---|
| 2025.12.12 | ₩4,378 | ₩4,378 | ₩4,338 | ₩4,351 | -0.61% | 6.7만 |
|---|
| 2025.12.11 | ₩4,378 | ₩4,391 | ₩4,351 | ₩4,378 | 0.00% | 5만 |
|---|
| 2025.12.10 | ₩4,418 | ₩4,418 | ₩4,351 | ₩4,378 | -0.91% | 24만 |
|---|
| 2025.12.09 | ₩4,431 | ₩4,431 | ₩4,391 | ₩4,405 | -0.60% | 2.6만 |
|---|
| 2025.12.08 | ₩4,391 | ₩4,431 | ₩4,391 | ₩4,418 | +0.61% | 6.7만 |
|---|
| 2025.12.05 | ₩4,472 | ₩4,472 | ₩4,364 | ₩4,405 | -1.50% | 48.3만 |
|---|
| 2025.12.04 | ₩4,472 | ₩4,472 | ₩4,405 | ₩4,458 | -0.30% | 15만 |
|---|
| 2025.12.03 | ₩4,472 | ₩4,498 | ₩4,458 | ₩4,485 | +0.30% | 2.5만 |
|---|
| 2025.12.02 | ₩4,458 | ₩4,485 | ₩4,445 | ₩4,472 | +0.30% | 7.2만 |
|---|
| 2025.12.01 | ₩4,445 | ₩4,485 | ₩4,418 | ₩4,458 | +0.30% | 40.3만 |
|---|
| 2025.11.28 | ₩4,472 | ₩4,485 | ₩4,445 | ₩4,472 | 0.00% | 53.9만 |
|---|
| 2025.11.26 | ₩4,445 | ₩4,538 | ₩4,445 | ₩4,445 | 0.00% | 9.9만 |
|---|
| 2025.11.25 | ₩4,472 | ₩4,485 | ₩4,431 | ₩4,472 | 0.00% | 5.8만 |
|---|
| 2025.11.24 | ₩4,431 | ₩4,485 | ₩4,431 | ₩4,445 | +0.30% | 3.5만 |
|---|
| 2025.11.21 | ₩4,445 | ₩4,485 | ₩4,418 | ₩4,445 | 0.00% | 3.8만 |
|---|
| 2025.11.20 | ₩4,445 | ₩4,472 | ₩4,418 | ₩4,418 | -0.60% | 3.4만 |
|---|
| 2025.11.19 | ₩4,472 | ₩4,472 | ₩4,445 | ₩4,445 | -0.60% | 5.5만 |
|---|
| 2025.11.18 | ₩4,538 | ₩4,538 | ₩4,391 | ₩4,485 | -1.18% | 10.7만 |
|---|
| 2025.11.17 | ₩4,552 | ₩4,552 | ₩4,458 | ₩4,552 | 0.00% | 7.1만 |
|---|
| 2025.11.14 | ₩4,525 | ₩4,579 | ₩4,498 | ₩4,565 | +0.89% | 9.3만 |
|---|
| 2025.11.13 | ₩4,512 | ₩4,525 | ₩4,498 | ₩4,525 | +0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩4,512 | ₩4,579 | ₩4,485 | ₩4,552 | +0.89% | 9.7만 |
|---|
| 2025.11.11 | ₩4,498 | ₩4,498 | ₩4,458 | ₩4,472 | -0.60% | 3.1만 |
|---|
| 2025.11.10 | ₩4,485 | ₩4,512 | ₩4,458 | ₩4,498 | +0.30% | 2.1만 |
|---|
| 2025.11.07 | ₩4,472 | ₩4,512 | ₩4,445 | ₩4,445 | -0.60% | 4.5만 |
|---|
| 2025.11.06 | ₩4,485 | ₩4,525 | ₩4,458 | ₩4,512 | +0.60% | 8.1만 |
|---|
| 2025.11.05 | ₩4,498 | ₩4,525 | ₩4,445 | ₩4,472 | -0.60% | 5.6만 |
|---|
| 2025.11.04 | ₩4,472 | ₩4,498 | ₩4,445 | ₩4,498 | +0.60% | 4.2만 |
|---|
| 2025.11.03 | ₩4,485 | ₩4,512 | ₩4,458 | ₩4,458 | -0.60% | 4.4만 |
|---|
| 2025.10.31 | ₩4,472 | ₩4,512 | ₩4,458 | ₩4,498 | +0.60% | 11.5만 |
|---|
| 2025.10.30 | ₩4,445 | ₩4,485 | ₩4,431 | ₩4,431 | -0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩4,472 | ₩4,498 | ₩4,458 | ₩4,472 | 0.00% | 3.7만 |
|---|
| 2025.10.28 | ₩4,485 | ₩4,512 | ₩4,458 | ₩4,485 | 0.00% | 8.1만 |
|---|
| 2025.10.27 | ₩4,485 | ₩4,485 | ₩4,431 | ₩4,472 | -0.30% | 5.8만 |
|---|
| 2025.10.24 | ₩4,458 | ₩4,485 | ₩4,445 | ₩4,458 | 0.00% | 6.3만 |
|---|
| 2025.10.23 | ₩4,485 | ₩4,485 | ₩4,445 | ₩4,458 | -0.60% | 5.8만 |
|---|
| 2025.10.22 | ₩4,472 | ₩4,512 | ₩4,458 | ₩4,472 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩4,498 | ₩4,498 | ₩4,472 | ₩4,485 | -0.30% | 12.5만 |
|---|
| 2025.10.20 | ₩4,498 | ₩4,512 | ₩4,472 | ₩4,498 | 0.00% | 3.6만 |
|---|
| 2025.10.17 | ₩4,472 | ₩4,525 | ₩4,472 | ₩4,498 | +0.60% | 1.4만 |
|---|
| 2025.10.16 | ₩4,525 | ₩4,565 | ₩4,525 | ₩4,538 | +0.30% | 4.9만 |
|---|
| 2025.10.15 | ₩4,525 | ₩4,565 | ₩4,512 | ₩4,525 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩4,565 | ₩4,565 | ₩4,485 | ₩4,538 | -0.59% | 11.7만 |
|---|
| 2025.10.13 | ₩4,525 | ₩4,552 | ₩4,525 | ₩4,552 | +0.59% | 2.5만 |
|---|
| 2025.10.10 | ₩4,579 | ₩4,592 | ₩4,512 | ₩4,538 | -0.88% | 3.5만 |
|---|