시장 데이터를 불러오는 중
전체 종목
Franklin Premier Income Trust Shares of Beneficial Interest 과거 주가
Franklin Premier Income Trust Shares of Beneficial Interest · PPT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Premier Income Trust Shares of Beneficial Interest · PPT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,333 | ₩4,360 | ₩4,333 | ₩4,360 | +0.62% | 7.9만 |
| 2026.10.08 | ₩4,347 | ₩4,374 | ₩4,320 | ₩4,333 | -0.31% | 17.5만 |
| 2026.10.07 | ₩4,387 | ₩4,400 | ₩4,360 | ₩4,360 | -0.61% | 9.7만 |
| 2026.10.06 | ₩4,387 | ₩4,441 | ₩4,374 | ₩4,400 | +0.31% | 15.4만 |
| 2026.10.05 | ₩4,374 | ₩4,400 | ₩4,374 | ₩4,387 | +0.31% | 18만 |
| 2026.10.02 | ₩4,387 | ₩4,441 | ₩4,387 | ₩4,387 | 0.00% | 12만 |
| 2026.10.01 | ₩4,387 | ₩4,454 | ₩4,333 | ₩4,400 | +0.31% | 22.5만 |
| 2026.09.30 | ₩4,374 | ₩4,427 | ₩4,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,400 |
| +0.61% |
| 35.2만 |
| 2026.09.29 | ₩4,333 | ₩4,360 | ₩4,333 | ₩4,347 | +0.31% | 9.3만 |
|---|
| 2026.09.28 | ₩4,347 | ₩4,374 | ₩4,347 | ₩4,347 | 0.00% | 23만 |
|---|
| 2026.09.25 | ₩4,360 | ₩4,374 | ₩4,360 | ₩4,360 | 0.00% | 16.2만 |
|---|
| 2026.09.24 | ₩4,387 | ₩4,387 | ₩4,360 | ₩4,387 | 0.00% | 18.9만 |
|---|
| 2026.09.23 | ₩4,400 | ₩4,441 | ₩4,360 | ₩4,387 | -0.30% | 17만 |
|---|
| 2026.09.22 | ₩4,467 | ₩4,481 | ₩4,441 | ₩4,454 | -0.30% | 13.8만 |
|---|
| 2026.09.21 | ₩4,454 | ₩4,467 | ₩4,441 | ₩4,441 | -0.30% | 6.5만 |
|---|
| 2026.09.18 | ₩4,467 | ₩4,494 | ₩4,441 | ₩4,467 | 0.00% | 5.4만 |
|---|
| 2026.09.17 | ₩4,454 | ₩4,494 | ₩4,454 | ₩4,481 | +0.60% | 6.7만 |
|---|
| 2026.09.16 | ₩4,427 | ₩4,454 | ₩4,427 | ₩4,454 | +0.61% | 6.5만 |
|---|
| 2026.09.15 | ₩4,441 | ₩4,454 | ₩4,427 | ₩4,427 | -0.30% | 9.4만 |
|---|
| 2026.09.14 | ₩4,441 | ₩4,454 | ₩4,400 | ₩4,454 | +0.30% | 13.4만 |
|---|
| 2026.09.11 | ₩4,454 | ₩4,481 | ₩4,441 | ₩4,441 | -0.30% | 14.6만 |
|---|
| 2026.09.10 | ₩4,494 | ₩4,508 | ₩4,454 | ₩4,454 | -0.90% | 9.7만 |
|---|
| 2026.09.09 | ₩4,561 | ₩4,575 | ₩4,535 | ₩4,535 | -0.59% | 11.1만 |
|---|
| 2026.09.08 | ₩4,548 | ₩4,575 | ₩4,548 | ₩4,561 | +0.29% | 7.1만 |
|---|
| 2026.09.04 | ₩4,561 | ₩4,575 | ₩4,561 | ₩4,561 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩4,588 | ₩4,615 | ₩4,561 | ₩4,561 | -0.58% | 6만 |
|---|
| 2026.09.02 | ₩4,575 | ₩4,602 | ₩4,575 | ₩4,588 | +0.29% | 8.4만 |
|---|
| 2026.09.01 | ₩4,588 | ₩4,615 | ₩4,561 | ₩4,588 | 0.00% | 9.8만 |
|---|
| 2026.08.31 | ₩4,642 | ₩4,655 | ₩4,588 | ₩4,615 | -0.58% | 13.3만 |
|---|
| 2026.08.28 | ₩4,642 | ₩4,655 | ₩4,628 | ₩4,642 | 0.00% | 13만 |
|---|
| 2026.08.27 | ₩4,615 | ₩4,655 | ₩4,615 | ₩4,628 | +0.29% | 8.5만 |
|---|
| 2026.08.26 | ₩4,628 | ₩4,642 | ₩4,615 | ₩4,615 | -0.29% | 3.1만 |
|---|
| 2026.08.25 | ₩4,602 | ₩4,655 | ₩4,602 | ₩4,655 | +1.17% | 34.6만 |
|---|
| 2026.08.24 | ₩4,588 | ₩4,642 | ₩4,575 | ₩4,615 | +0.58% | 12.6만 |
|---|
| 2026.08.21 | ₩4,615 | ₩4,628 | ₩4,615 | ₩4,615 | 0.00% | 14.2만 |
|---|
| 2026.08.20 | ₩4,615 | ₩4,628 | ₩4,602 | ₩4,615 | 0.00% | 8만 |
|---|
| 2026.08.19 | ₩4,628 | ₩4,642 | ₩4,588 | ₩4,615 | -0.29% | 14.4만 |
|---|
| 2026.08.18 | ₩4,642 | ₩4,669 | ₩4,615 | ₩4,628 | -0.29% | 7.5만 |
|---|
| 2026.08.17 | ₩4,615 | ₩4,655 | ₩4,615 | ₩4,628 | +0.29% | 11.5만 |
|---|
| 2026.08.14 | ₩4,655 | ₩4,669 | ₩4,642 | ₩4,642 | -0.29% | 6.2만 |
|---|
| 2026.08.13 | ₩4,655 | ₩4,682 | ₩4,642 | ₩4,655 | 0.00% | 21.1만 |
|---|
| 2026.08.12 | ₩4,628 | ₩4,655 | ₩4,628 | ₩4,628 | 0.00% | 11.7만 |
|---|
| 2026.08.11 | ₩4,615 | ₩4,655 | ₩4,615 | ₩4,655 | +0.87% | 8.8만 |
|---|
| 2026.08.10 | ₩4,602 | ₩4,642 | ₩4,588 | ₩4,628 | +0.58% | 17.1만 |
|---|
| 2026.08.07 | ₩4,602 | ₩4,628 | ₩4,588 | ₩4,602 | 0.00% | 12.3만 |
|---|
| 2026.08.06 | ₩4,575 | ₩4,628 | ₩4,575 | ₩4,615 | +0.88% | 23.7만 |
|---|
| 2026.08.05 | ₩4,588 | ₩4,602 | ₩4,588 | ₩4,588 | 0.00% | 8.4만 |
|---|
| 2026.08.04 | ₩4,575 | ₩4,615 | ₩4,575 | ₩4,602 | +0.59% | 10.9만 |
|---|
| 2026.08.03 | ₩4,548 | ₩4,602 | ₩4,548 | ₩4,588 | +0.88% | 16.2만 |
|---|
| 2026.07.31 | ₩4,548 | ₩4,575 | ₩4,521 | ₩4,548 | 0.00% | 11.3만 |
|---|
| 2026.07.30 | ₩4,521 | ₩4,548 | ₩4,521 | ₩4,535 | +0.30% | 14.7만 |
|---|
| 2026.07.29 | ₩4,521 | ₩4,548 | ₩4,521 | ₩4,535 | +0.30% | 11.9만 |
|---|
| 2026.07.28 | ₩4,521 | ₩4,548 | ₩4,521 | ₩4,535 | +0.30% | 6.3만 |
|---|
| 2026.07.27 | ₩4,535 | ₩4,548 | ₩4,521 | ₩4,535 | 0.00% | 13.6만 |
|---|
| 2026.07.24 | ₩4,535 | ₩4,561 | ₩4,535 | ₩4,535 | 0.00% | 25.1만 |
|---|
| 2026.07.23 | ₩4,575 | ₩4,602 | ₩4,575 | ₩4,588 | +0.29% | 12.6만 |
|---|
| 2026.07.22 | ₩4,588 | ₩4,615 | ₩4,588 | ₩4,602 | +0.29% | 4.5만 |
|---|
| 2026.07.21 | ₩4,588 | ₩4,615 | ₩4,588 | ₩4,615 | +0.58% | 6.3만 |
|---|
| 2026.07.20 | ₩4,588 | ₩4,602 | ₩4,588 | ₩4,602 | +0.29% | 5.2만 |
|---|
| 2026.07.17 | ₩4,588 | ₩4,602 | ₩4,588 | ₩4,588 | 0.00% | 3.8만 |
|---|
| 2026.07.16 | ₩4,602 | ₩4,615 | ₩4,602 | ₩4,602 | 0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩4,588 | ₩4,615 | ₩4,588 | ₩4,602 | +0.29% | 11.4만 |
|---|
| 2026.07.14 | ₩4,602 | ₩4,615 | ₩4,602 | ₩4,602 | 0.00% | 11.4만 |
|---|
| 2026.07.13 | ₩4,615 | ₩4,628 | ₩4,602 | ₩4,602 | -0.29% | 4.3만 |
|---|
| 2026.07.10 | ₩4,628 | ₩4,628 | ₩4,615 | ₩4,615 | -0.29% | 9.2만 |
|---|
| 2026.07.09 | ₩4,615 | ₩4,642 | ₩4,615 | ₩4,628 | +0.29% | 6.4만 |
|---|
| 2026.07.08 | ₩4,628 | ₩4,642 | ₩4,615 | ₩4,615 | -0.29% | 4.5만 |
|---|
| 2026.07.07 | ₩4,628 | ₩4,655 | ₩4,628 | ₩4,642 | +0.29% | 7.8만 |
|---|
| 2026.07.06 | ₩4,642 | ₩4,655 | ₩4,628 | ₩4,642 | 0.00% | 10.5만 |
|---|
| 2026.07.02 | ₩4,642 | ₩4,669 | ₩4,642 | ₩4,642 | 0.00% | 4.5만 |
|---|
| 2026.07.01 | ₩4,655 | ₩4,682 | ₩4,655 | ₩4,655 | 0.00% | 12.4만 |
|---|
| 2026.06.30 | ₩4,642 | ₩4,682 | ₩4,628 | ₩4,682 | +0.87% | 16.9만 |
|---|
| 2026.06.29 | ₩4,602 | ₩4,628 | ₩4,602 | ₩4,628 | +0.58% | 10.1만 |
|---|
| 2026.06.26 | ₩4,602 | ₩4,628 | ₩4,602 | ₩4,602 | 0.00% | 7.4만 |
|---|
| 2026.06.25 | ₩4,602 | ₩4,615 | ₩4,588 | ₩4,615 | +0.29% | 6.7만 |
|---|
| 2026.06.24 | ₩4,588 | ₩4,602 | ₩4,575 | ₩4,588 | 0.00% | 8.4만 |
|---|
| 2026.06.23 | ₩4,615 | ₩4,615 | ₩4,575 | ₩4,588 | -0.58% | 9.8만 |
|---|
| 2026.06.22 | ₩4,615 | ₩4,628 | ₩4,615 | ₩4,628 | +0.29% | 7.1만 |
|---|
| 2026.06.18 | ₩4,615 | ₩4,628 | ₩4,615 | ₩4,615 | 0.00% | 11.2만 |
|---|
| 2026.06.17 | ₩4,615 | ₩4,642 | ₩4,615 | ₩4,615 | 0.00% | 12.4만 |
|---|
| 2026.06.16 | ₩4,628 | ₩4,642 | ₩4,628 | ₩4,628 | 0.00% | 3.9만 |
|---|
| 2026.06.15 | ₩4,602 | ₩4,642 | ₩4,602 | ₩4,642 | +0.87% | 22.7만 |
|---|
| 2026.06.12 | ₩4,602 | ₩4,615 | ₩4,588 | ₩4,615 | +0.29% | 12.7만 |
|---|
| 2026.06.11 | ₩4,602 | ₩4,615 | ₩4,588 | ₩4,602 | 0.00% | 10.5만 |
|---|
| 2026.06.10 | ₩4,602 | ₩4,615 | ₩4,602 | ₩4,615 | +0.29% | 9만 |
|---|
| 2026.06.09 | ₩4,602 | ₩4,628 | ₩4,588 | ₩4,615 | +0.29% | 11.4만 |
|---|
| 2026.06.08 | ₩4,628 | ₩4,642 | ₩4,588 | ₩4,615 | -0.29% | 7.7만 |
|---|
| 2026.06.05 | ₩4,615 | ₩4,642 | ₩4,602 | ₩4,615 | 0.00% | 11.8만 |
|---|
| 2026.06.04 | ₩4,669 | ₩4,669 | ₩4,642 | ₩4,655 | -0.29% | 8.7만 |
|---|
| 2026.06.03 | ₩4,682 | ₩4,695 | ₩4,642 | ₩4,655 | -0.57% | 14만 |
|---|
| 2026.06.02 | ₩4,642 | ₩4,669 | ₩4,642 | ₩4,655 | +0.29% | 10.6만 |
|---|
| 2026.06.01 | ₩4,655 | ₩4,682 | ₩4,642 | ₩4,669 | +0.29% | 7.8만 |
|---|
| 2026.05.29 | ₩4,642 | ₩4,682 | ₩4,628 | ₩4,682 | +0.87% | 13만 |
|---|
| 2026.05.28 | ₩4,615 | ₩4,642 | ₩4,615 | ₩4,642 | +0.58% | 15.2만 |
|---|
| 2026.05.27 | ₩4,602 | ₩4,628 | ₩4,588 | ₩4,615 | +0.29% | 9만 |
|---|
| 2026.05.26 | ₩4,628 | ₩4,642 | ₩4,615 | ₩4,615 | -0.29% | 7.8만 |
|---|
| 2026.05.22 | ₩4,602 | ₩4,615 | ₩4,602 | ₩4,602 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩4,575 | ₩4,615 | ₩4,575 | ₩4,615 | +0.88% | 10.6만 |
|---|
| 2026.05.20 | ₩4,602 | ₩4,628 | ₩4,602 | ₩4,615 | +0.29% | 11.1만 |
|---|
| 2026.05.19 | ₩4,628 | ₩4,628 | ₩4,588 | ₩4,602 | -0.58% | 6.4만 |
|---|
| 2026.05.18 | ₩4,642 | ₩4,655 | ₩4,602 | ₩4,615 | -0.58% | 7.5만 |
|---|
| 2026.05.15 | ₩4,642 | ₩4,669 | ₩4,628 | ₩4,628 | -0.29% | 14.1만 |
|---|
| 2026.05.14 | ₩4,655 | ₩4,682 | ₩4,655 | ₩4,682 | +0.58% | 11.3만 |
|---|
| 2026.05.13 | ₩4,669 | ₩4,682 | ₩4,642 | ₩4,655 | -0.29% | 12.7만 |
|---|
| 2026.05.12 | ₩4,695 | ₩4,695 | ₩4,669 | ₩4,682 | -0.29% | 6.7만 |
|---|
| 2026.05.11 | ₩4,709 | ₩4,736 | ₩4,695 | ₩4,695 | -0.28% | 7.1만 |
|---|
| 2026.05.08 | ₩4,695 | ₩4,736 | ₩4,695 | ₩4,736 | +0.86% | 7.3만 |
|---|
| 2026.05.07 | ₩4,682 | ₩4,709 | ₩4,682 | ₩4,709 | +0.57% | 34.5만 |
|---|
| 2026.05.06 | ₩4,682 | ₩4,695 | ₩4,682 | ₩4,682 | 0.00% | 11.4만 |
|---|
| 2026.05.05 | ₩4,682 | ₩4,695 | ₩4,682 | ₩4,682 | 0.00% | 11.6만 |
|---|
| 2026.05.04 | ₩4,695 | ₩4,709 | ₩4,682 | ₩4,682 | -0.29% | 9.1만 |
|---|
| 2026.05.01 | ₩4,682 | ₩4,722 | ₩4,682 | ₩4,709 | +0.57% | 20.2만 |
|---|
| 2026.04.30 | ₩4,695 | ₩4,709 | ₩4,669 | ₩4,709 | +0.29% | 32.1만 |
|---|
| 2026.04.29 | ₩4,695 | ₩4,695 | ₩4,669 | ₩4,669 | -0.57% | 6.2만 |
|---|
| 2026.04.28 | ₩4,669 | ₩4,682 | ₩4,669 | ₩4,669 | 0.00% | 8.7만 |
|---|
| 2026.04.27 | ₩4,669 | ₩4,709 | ₩4,669 | ₩4,682 | +0.29% | 9.8만 |
|---|
| 2026.04.24 | ₩4,669 | ₩4,682 | ₩4,669 | ₩4,682 | +0.29% | 4.5만 |
|---|
| 2026.04.23 | ₩4,709 | ₩4,722 | ₩4,669 | ₩4,669 | -0.85% | 11.7만 |
|---|
| 2026.04.22 | ₩4,749 | ₩4,763 | ₩4,736 | ₩4,749 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩4,763 | ₩4,776 | ₩4,736 | ₩4,749 | -0.28% | 10.9만 |
|---|
| 2026.04.20 | ₩4,749 | ₩4,789 | ₩4,749 | ₩4,763 | +0.28% | 8.4만 |
|---|
| 2026.04.17 | ₩4,749 | ₩4,776 | ₩4,749 | ₩4,763 | +0.28% | 10.8만 |
|---|
| 2026.04.16 | ₩4,749 | ₩4,776 | ₩4,736 | ₩4,736 | -0.28% | 6.5만 |
|---|
| 2026.04.15 | ₩4,749 | ₩4,776 | ₩4,736 | ₩4,749 | 0.00% | 12.2만 |
|---|
| 2026.04.14 | ₩4,736 | ₩4,776 | ₩4,736 | ₩4,763 | +0.57% | 13.3만 |
|---|
| 2026.04.13 | ₩4,722 | ₩4,776 | ₩4,709 | ₩4,736 | +0.28% | 10.7만 |
|---|
| 2026.04.10 | ₩4,722 | ₩4,749 | ₩4,722 | ₩4,736 | +0.28% | 9만 |
|---|
| 2026.04.09 | ₩4,709 | ₩4,736 | ₩4,695 | ₩4,736 | +0.57% | 9.1만 |
|---|
| 2026.04.08 | ₩4,709 | ₩4,749 | ₩4,709 | ₩4,709 | 0.00% | 21.5만 |
|---|
| 2026.04.07 | ₩4,722 | ₩4,749 | ₩4,695 | ₩4,695 | -0.57% | 25.2만 |
|---|
| 2026.04.06 | ₩4,803 | ₩4,803 | ₩4,749 | ₩4,749 | -1.12% | 12.7만 |
|---|
| 2026.04.02 | ₩4,816 | ₩4,856 | ₩4,803 | ₩4,830 | +0.28% | 9.8만 |
|---|
| 2026.04.01 | ₩4,763 | ₩4,856 | ₩4,763 | ₩4,843 | +1.69% | 17.8만 |
|---|
| 2026.03.31 | ₩4,722 | ₩4,803 | ₩4,695 | ₩4,763 | +0.85% | 43.6만 |
|---|
| 2026.03.30 | ₩4,655 | ₩4,722 | ₩4,628 | ₩4,709 | +1.15% | 20.7만 |
|---|
| 2026.03.27 | ₩4,669 | ₩4,669 | ₩4,602 | ₩4,615 | -1.15% | 20.1만 |
|---|
| 2026.03.26 | ₩4,669 | ₩4,709 | ₩4,655 | ₩4,655 | -0.29% | 9.2만 |
|---|
| 2026.03.25 | ₩4,682 | ₩4,709 | ₩4,669 | ₩4,709 | +0.57% | 5.2만 |
|---|
| 2026.03.24 | ₩4,709 | ₩4,709 | ₩4,669 | ₩4,669 | -0.85% | 14.4만 |
|---|
| 2026.03.23 | ₩4,709 | ₩4,722 | ₩4,682 | ₩4,722 | +0.28% | 11만 |
|---|
| 2026.03.20 | ₩4,722 | ₩4,749 | ₩4,655 | ₩4,669 | -1.14% | 16.4만 |
|---|
| 2026.03.19 | ₩4,709 | ₩4,722 | ₩4,695 | ₩4,695 | -0.28% | 10.7만 |
|---|
| 2026.03.18 | ₩4,763 | ₩4,763 | ₩4,736 | ₩4,736 | -0.56% | 9.1만 |
|---|
| 2026.03.17 | ₩4,722 | ₩4,763 | ₩4,722 | ₩4,736 | +0.28% | 8.5만 |
|---|
| 2026.03.16 | ₩4,736 | ₩4,749 | ₩4,709 | ₩4,709 | -0.57% | 9.3만 |
|---|
| 2026.03.13 | ₩4,722 | ₩4,736 | ₩4,709 | ₩4,722 | 0.00% | 9.6만 |
|---|
| 2026.03.12 | ₩4,669 | ₩4,722 | ₩4,669 | ₩4,722 | +1.15% | 13.6만 |
|---|
| 2026.03.11 | ₩4,736 | ₩4,736 | ₩4,709 | ₩4,722 | -0.28% | 12.8만 |
|---|
| 2026.03.10 | ₩4,669 | ₩4,763 | ₩4,669 | ₩4,722 | +1.15% | 40.4만 |
|---|
| 2026.03.09 | ₩4,736 | ₩4,749 | ₩4,642 | ₩4,682 | -1.13% | 61.2만 |
|---|
| 2026.03.06 | ₩4,803 | ₩4,816 | ₩4,736 | ₩4,749 | -1.12% | 9.3만 |
|---|
| 2026.03.05 | ₩4,830 | ₩4,830 | ₩4,789 | ₩4,789 | -0.83% | 9만 |
|---|
| 2026.03.04 | ₩4,803 | ₩4,830 | ₩4,789 | ₩4,803 | 0.00% | 16.4만 |
|---|
| 2026.03.03 | ₩4,856 | ₩4,856 | ₩4,789 | ₩4,789 | -1.38% | 17.2만 |
|---|
| 2026.03.02 | ₩4,897 | ₩4,897 | ₩4,843 | ₩4,856 | -0.82% | 18.4만 |
|---|
| 2026.02.27 | ₩4,870 | ₩4,897 | ₩4,856 | ₩4,897 | +0.55% | 15.5만 |
|---|
| 2026.02.26 | ₩4,870 | ₩4,883 | ₩4,856 | ₩4,870 | 0.00% | 13.3만 |
|---|
| 2026.02.25 | ₩4,843 | ₩4,870 | ₩4,843 | ₩4,870 | +0.55% | 13.8만 |
|---|
| 2026.02.24 | ₩4,843 | ₩4,883 | ₩4,843 | ₩4,843 | 0.00% | 7.8만 |
|---|
| 2026.02.23 | ₩4,870 | ₩4,870 | ₩4,843 | ₩4,856 | -0.28% | 22만 |
|---|
| 2026.02.20 | ₩4,830 | ₩4,856 | ₩4,830 | ₩4,856 | +0.56% | 7.5만 |
|---|
| 2026.02.19 | ₩4,843 | ₩4,856 | ₩4,843 | ₩4,843 | 0.00% | 19.5만 |
|---|
| 2026.02.18 | ₩4,856 | ₩4,883 | ₩4,856 | ₩4,856 | 0.00% | 10.8만 |
|---|
| 2026.02.17 | ₩4,856 | ₩4,870 | ₩4,856 | ₩4,870 | +0.28% | 10.1만 |
|---|
| 2026.02.13 | ₩4,870 | ₩4,870 | ₩4,856 | ₩4,856 | -0.28% | 17만 |
|---|
| 2026.02.12 | ₩4,897 | ₩4,897 | ₩4,856 | ₩4,870 | -0.55% | 12.5만 |
|---|
| 2026.02.11 | ₩4,883 | ₩4,897 | ₩4,870 | ₩4,870 | -0.27% | 11.8만 |
|---|
| 2026.02.10 | ₩4,897 | ₩4,910 | ₩4,883 | ₩4,897 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩4,870 | ₩4,897 | ₩4,870 | ₩4,883 | +0.28% | 12.3만 |
|---|
| 2026.02.06 | ₩4,870 | ₩4,897 | ₩4,856 | ₩4,897 | +0.55% | 14.6만 |
|---|
| 2026.02.05 | ₩4,843 | ₩4,870 | ₩4,830 | ₩4,856 | +0.28% | 27.2만 |
|---|
| 2026.02.04 | ₩4,856 | ₩4,856 | ₩4,830 | ₩4,830 | -0.55% | 29.8만 |
|---|
| 2026.02.03 | ₩4,870 | ₩4,870 | ₩4,830 | ₩4,843 | -0.55% | 29.9만 |
|---|
| 2026.02.02 | ₩4,883 | ₩4,883 | ₩4,856 | ₩4,870 | -0.27% | 14.7만 |
|---|
| 2026.01.30 | ₩4,883 | ₩4,883 | ₩4,856 | ₩4,883 | 0.00% | 15.6만 |
|---|
| 2026.01.29 | ₩4,816 | ₩4,883 | ₩4,816 | ₩4,870 | +1.11% | 32.9만 |
|---|
| 2026.01.28 | ₩4,870 | ₩4,870 | ₩4,816 | ₩4,843 | -0.55% | 23.3만 |
|---|
| 2026.01.27 | ₩4,830 | ₩4,883 | ₩4,830 | ₩4,856 | +0.56% | 26.1만 |
|---|
| 2026.01.26 | ₩4,830 | ₩4,856 | ₩4,803 | ₩4,803 | -0.56% | 16.1만 |
|---|
| 2026.01.23 | ₩4,870 | ₩4,870 | ₩4,816 | ₩4,816 | -1.10% | 22만 |
|---|
| 2026.01.22 | ₩4,897 | ₩4,897 | ₩4,883 | ₩4,883 | -0.27% | 26.6만 |
|---|
| 2026.01.21 | ₩4,856 | ₩4,897 | ₩4,843 | ₩4,897 | +0.83% | 32만 |
|---|
| 2026.01.20 | ₩4,830 | ₩4,856 | ₩4,816 | ₩4,856 | +0.56% | 23.7만 |
|---|
| 2026.01.16 | ₩4,830 | ₩4,856 | ₩4,830 | ₩4,830 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩4,843 | ₩4,856 | ₩4,830 | ₩4,830 | -0.28% | 15.4만 |
|---|
| 2026.01.14 | ₩4,816 | ₩4,843 | ₩4,816 | ₩4,816 | 0.00% | 16.3만 |
|---|
| 2026.01.13 | ₩4,856 | ₩4,870 | ₩4,816 | ₩4,830 | -0.55% | 29.9만 |
|---|
| 2026.01.12 | ₩4,883 | ₩4,897 | ₩4,830 | ₩4,843 | -0.82% | 18.2만 |
|---|
| 2026.01.09 | ₩4,856 | ₩4,897 | ₩4,843 | ₩4,897 | +0.83% | 21만 |
|---|
| 2026.01.08 | ₩4,830 | ₩4,870 | ₩4,816 | ₩4,856 | +0.56% | 26.6만 |
|---|
| 2026.01.07 | ₩4,803 | ₩4,856 | ₩4,789 | ₩4,843 | +0.84% | 47.4만 |
|---|
| 2026.01.06 | ₩4,776 | ₩4,789 | ₩4,763 | ₩4,789 | +0.28% | 14.7만 |
|---|
| 2026.01.05 | ₩4,763 | ₩4,776 | ₩4,749 | ₩4,763 | 0.00% | 10.6만 |
|---|
| 2026.01.02 | ₩4,776 | ₩4,789 | ₩4,749 | ₩4,763 | -0.28% | 24.1만 |
|---|
| 2025.12.31 | ₩4,803 | ₩4,803 | ₩4,749 | ₩4,749 | -1.12% | 29.6만 |
|---|
| 2025.12.30 | ₩4,763 | ₩4,789 | ₩4,763 | ₩4,789 | +0.56% | 23.4만 |
|---|
| 2025.12.29 | ₩4,749 | ₩4,803 | ₩4,749 | ₩4,763 | +0.28% | 42.3만 |
|---|
| 2025.12.26 | ₩4,736 | ₩4,789 | ₩4,722 | ₩4,776 | +0.85% | 31.5만 |
|---|
| 2025.12.24 | ₩4,736 | ₩4,749 | ₩4,736 | ₩4,749 | +0.28% | 12만 |
|---|
| 2025.12.23 | ₩4,749 | ₩4,749 | ₩4,722 | ₩4,722 | -0.56% | 26.7만 |
|---|
| 2025.12.22 | ₩4,736 | ₩4,749 | ₩4,722 | ₩4,736 | 0.00% | 15.7만 |
|---|
| 2025.12.19 | ₩4,709 | ₩4,736 | ₩4,709 | ₩4,736 | +0.57% | 23.2만 |
|---|
| 2025.12.18 | ₩4,722 | ₩4,722 | ₩4,709 | ₩4,709 | -0.28% | 19.9만 |
|---|
| 2025.12.17 | ₩4,722 | ₩4,736 | ₩4,682 | ₩4,722 | 0.00% | 94.2만 |
|---|
| 2025.12.16 | ₩4,709 | ₩4,736 | ₩4,695 | ₩4,695 | -0.28% | 16.9만 |
|---|
| 2025.12.15 | ₩4,709 | ₩4,736 | ₩4,709 | ₩4,709 | 0.00% | 20만 |
|---|
| 2025.12.12 | ₩4,763 | ₩4,776 | ₩4,736 | ₩4,736 | -0.56% | 20.1만 |
|---|
| 2025.12.11 | ₩4,776 | ₩4,789 | ₩4,763 | ₩4,776 | 0.00% | 21.9만 |
|---|
| 2025.12.10 | ₩4,776 | ₩4,803 | ₩4,763 | ₩4,776 | 0.00% | 34.7만 |
|---|
| 2025.12.09 | ₩4,776 | ₩4,816 | ₩4,776 | ₩4,776 | 0.00% | 24.7만 |
|---|
| 2025.12.08 | ₩4,776 | ₩4,816 | ₩4,749 | ₩4,789 | +0.28% | 39.3만 |
|---|
| 2025.12.05 | ₩4,803 | ₩4,830 | ₩4,763 | ₩4,789 | -0.28% | 63.3만 |
|---|
| 2025.12.04 | ₩4,856 | ₩4,856 | ₩4,830 | ₩4,830 | -0.55% | 30.5만 |
|---|
| 2025.12.03 | ₩4,830 | ₩4,856 | ₩4,816 | ₩4,856 | +0.56% | 16.7만 |
|---|
| 2025.12.02 | ₩4,856 | ₩4,883 | ₩4,816 | ₩4,843 | -0.28% | 21.9만 |
|---|
| 2025.12.01 | ₩4,856 | ₩4,883 | ₩4,856 | ₩4,856 | 0.00% | 17.8만 |
|---|
| 2025.11.28 | ₩4,856 | ₩4,897 | ₩4,856 | ₩4,883 | +0.55% | 25만 |
|---|
| 2025.11.26 | ₩4,843 | ₩4,883 | ₩4,830 | ₩4,830 | -0.28% | 27만 |
|---|
| 2025.11.25 | ₩4,816 | ₩4,870 | ₩4,816 | ₩4,870 | +1.11% | 10.8만 |
|---|
| 2025.11.24 | ₩4,789 | ₩4,816 | ₩4,776 | ₩4,803 | +0.28% | 11.3만 |
|---|
| 2025.11.21 | ₩4,776 | ₩4,803 | ₩4,776 | ₩4,789 | +0.28% | 7.8만 |
|---|
| 2025.11.20 | ₩4,763 | ₩4,816 | ₩4,749 | ₩4,776 | +0.28% | 18.3만 |
|---|
| 2025.11.19 | ₩4,803 | ₩4,816 | ₩4,749 | ₩4,749 | -1.12% | 24만 |
|---|
| 2025.11.18 | ₩4,830 | ₩4,843 | ₩4,803 | ₩4,816 | -0.28% | 19.1만 |
|---|
| 2025.11.17 | ₩4,816 | ₩4,830 | ₩4,816 | ₩4,816 | 0.00% | 10.9만 |
|---|
| 2025.11.14 | ₩4,843 | ₩4,870 | ₩4,843 | ₩4,856 | +0.28% | 24.4만 |
|---|
| 2025.11.13 | ₩4,856 | ₩4,870 | ₩4,843 | ₩4,843 | -0.28% | 24.3만 |
|---|
| 2025.11.12 | ₩4,910 | ₩4,910 | ₩4,870 | ₩4,897 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩4,883 | ₩4,910 | ₩4,843 | ₩4,910 | +0.55% | 29.1만 |
|---|
| 2025.11.10 | ₩4,870 | ₩4,897 | ₩4,856 | ₩4,856 | -0.28% | 25.2만 |
|---|
| 2025.11.07 | ₩4,856 | ₩4,870 | ₩4,843 | ₩4,856 | 0.00% | 9.3만 |
|---|
| 2025.11.06 | ₩4,843 | ₩4,883 | ₩4,830 | ₩4,883 | +0.83% | 20만 |
|---|
| 2025.11.05 | ₩4,843 | ₩4,870 | ₩4,830 | ₩4,843 | 0.00% | 25.7만 |
|---|
| 2025.11.04 | ₩4,843 | ₩4,883 | ₩4,843 | ₩4,843 | 0.00% | 22.5만 |
|---|
| 2025.11.03 | ₩4,910 | ₩4,910 | ₩4,856 | ₩4,856 | -1.09% | 12만 |
|---|
| 2025.10.31 | ₩4,910 | ₩4,924 | ₩4,883 | ₩4,910 | 0.00% | 12.9만 |
|---|
| 2025.10.30 | ₩4,843 | ₩4,910 | ₩4,843 | ₩4,870 | +0.55% | 20.8만 |
|---|
| 2025.10.29 | ₩4,897 | ₩4,910 | ₩4,843 | ₩4,843 | -1.10% | 13.2만 |
|---|
| 2025.10.28 | ₩4,870 | ₩4,897 | ₩4,870 | ₩4,897 | +0.55% | 13만 |
|---|
| 2025.10.27 | ₩4,883 | ₩4,897 | ₩4,856 | ₩4,870 | -0.27% | 17.4만 |
|---|
| 2025.10.24 | ₩4,897 | ₩4,910 | ₩4,856 | ₩4,870 | -0.55% | 13.3만 |
|---|
| 2025.10.23 | ₩4,883 | ₩4,897 | ₩4,856 | ₩4,870 | -0.27% | 18.3만 |
|---|
| 2025.10.22 | ₩4,870 | ₩4,897 | ₩4,856 | ₩4,870 | 0.00% | 11.9만 |
|---|
| 2025.10.21 | ₩4,924 | ₩4,924 | ₩4,870 | ₩4,883 | -0.82% | 39.2만 |
|---|
| 2025.10.20 | ₩4,843 | ₩4,897 | ₩4,843 | ₩4,897 | +1.11% | 31.8만 |
|---|
| 2025.10.17 | ₩4,883 | ₩4,897 | ₩4,830 | ₩4,843 | -0.82% | 22.3만 |
|---|
| 2025.10.16 | ₩4,950 | ₩4,950 | ₩4,910 | ₩4,924 | -0.54% | 10.5만 |
|---|
| 2025.10.15 | ₩4,937 | ₩4,950 | ₩4,924 | ₩4,950 | +0.27% | 5.4만 |
|---|
| 2025.10.14 | ₩4,937 | ₩4,964 | ₩4,924 | ₩4,937 | 0.00% | 9.9만 |
|---|
| 2025.10.13 | ₩4,950 | ₩4,964 | ₩4,924 | ₩4,937 | -0.27% | 16.2만 |
|---|
| 2025.10.10 | ₩4,964 | ₩4,977 | ₩4,910 | ₩4,924 | -0.81% | 18.9만 |
|---|