시장 데이터를 불러오는 중
전체 종목
Franklin Intelligent Machines ETF 과거 주가
Franklin Intelligent Machines ETF · IQM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Intelligent Machines ETF · IQM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,096 | ₩150,096 | ₩148,890 | ₩149,290 | -0.54% | 1.7천 |
| 2026.10.08 | ₩150,390 | ₩150,645 | ₩147,402 | ₩148,316 | -1.38% | 1.5천 |
| 2026.10.07 | ₩152,374 | ₩152,782 | ₩151,972 | ₩152,782 | +0.27% | 2.8천 |
| 2026.10.06 | ₩155,375 | ₩156,327 | ₩155,375 | ₩155,533 | +0.10% | 1.8천 |
| 2026.10.05 | ₩154,223 | ₩154,692 | ₩153,647 | ₩154,445 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,655 | ₩153,888 | ₩152,655 | ₩153,759 | +0.72% | 1천 |
| 2026.10.01 | ₩150,732 | ₩150,732 | ₩150,732 | ₩150,732 | 0.00% | 700 |
| 2026.09.30 | ₩149,037 | ₩149,037 | ₩148,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,380 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,662 | ₩149,050 | ₩148,354 | ₩148,794 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,873 | ₩146,873 | ₩146,865 | ₩146,865 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,880 | ₩149,151 | ₩148,880 | ₩149,018 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩145,392 | ₩147,491 | ₩145,392 | ₩147,491 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩149,305 | ₩149,305 | ₩146,531 | ₩147,649 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,853 | ₩149,540 | ₩146,853 | ₩149,540 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,741 | ₩147,361 | ₩145,741 | ₩147,211 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,667 | ₩143,424 | ₩141,667 | ₩143,424 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,675 | ₩140,863 | ₩140,608 | ₩140,639 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,647 | ₩139,349 | ₩137,513 | ₩137,584 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,717 | ₩135,985 | ₩135,469 | ₩135,723 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩136,267 | ₩137,499 | ₩136,146 | ₩136,180 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩143,315 | ₩144,032 | ₩143,315 | ₩143,851 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,953 | ₩142,953 | ₩141,329 | ₩141,329 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩145,285 | ₩145,379 | ₩144,575 | ₩144,607 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,749 | ₩146,893 | ₩144,749 | ₩145,627 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩142,545 | ₩142,545 | ₩142,545 | ₩142,545 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,682 | ₩138,913 | ₩136,682 | ₩138,708 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩136,042 | ₩136,852 | ₩135,908 | ₩136,852 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩135,476 | ₩137,446 | ₩135,476 | ₩136,588 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩138,049 | ₩138,973 | ₩138,049 | ₩138,973 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,627 | ₩141,627 | ₩138,652 | ₩138,652 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,680 | ₩142,700 | ₩141,680 | ₩142,700 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩140,343 | ₩140,575 | ₩139,603 | ₩140,536 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩140,126 | ₩140,729 | ₩139,208 | ₩139,643 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩136,521 | ₩138,444 | ₩131,657 | ₩137,723 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,970 | ₩141,948 | ₩140,970 | ₩141,485 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩142,082 | ₩142,082 | ₩141,195 | ₩141,436 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩141,158 | ₩142,612 | ₩141,158 | ₩141,855 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩148,514 | ₩148,514 | ₩144,454 | ₩145,191 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,720 | ₩154,846 | ₩153,720 | ₩154,250 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,615 | ₩152,615 | ₩150,484 | ₩150,920 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,903 | ₩152,903 | ₩150,712 | ₩150,725 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩149,184 | ₩149,707 | ₩149,158 | ₩149,452 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩143,396 | ₩143,850 | ₩143,396 | ₩143,850 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,627 | ₩144,627 | ₩142,444 | ₩142,444 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,794 | ₩146,330 | ₩144,153 | ₩144,624 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,923 | ₩144,943 | ₩143,074 | ₩143,074 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,769 | ₩148,769 | ₩145,942 | ₩145,942 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,916 | ₩147,643 | ₩144,789 | ₩147,148 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩134,377 | ₩140,300 | ₩134,377 | ₩140,020 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩139,081 | ₩139,081 | ₩137,336 | ₩137,336 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,712 | ₩136,453 | ₩134,712 | ₩136,453 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,701 | ₩131,630 | ₩126,097 | ₩126,097 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,756 | ₩132,756 | ₩129,017 | ₩131,563 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩136,092 | ₩136,481 | ₩134,565 | ₩136,481 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩143,503 | ₩143,503 | ₩138,772 | ₩138,920 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩144,039 | ₩146,317 | ₩144,039 | ₩144,856 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,868 | ₩147,067 | ₩145,868 | ₩145,892 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩144,240 | ₩146,866 | ₩143,697 | ₩146,853 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩140,548 | ₩140,548 | ₩139,362 | ₩139,362 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,727 | ₩141,051 | ₩137,727 | ₩138,518 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩143,409 | ₩143,999 | ₩139,650 | ₩139,992 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,732 | ₩147,012 | ₩145,560 | ₩147,012 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩150,457 | ₩150,859 | ₩148,782 | ₩149,332 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,876 | ₩148,876 | ₩146,125 | ₩146,125 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩150,082 | ₩153,084 | ₩150,082 | ₩152,587 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩152,347 | ₩152,371 | ₩152,347 | ₩152,371 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩147,201 | ₩149,396 | ₩146,263 | ₩149,396 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩148,541 | ₩148,541 | ₩143,878 | ₩146,640 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩152,588 | ₩155,603 | ₩152,588 | ₩153,392 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩158,471 | ₩158,471 | ₩148,166 | ₩149,609 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩161,365 | ₩162,196 | ₩158,301 | ₩158,301 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,856 | ₩166,416 | ₩160,856 | ₩166,416 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩155,375 | ₩159,516 | ₩152,950 | ₩159,249 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,849 | ₩156,849 | ₩154,360 | ₩154,360 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,715 | ₩164,715 | ₩157,466 | ₩161,014 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,895 | ₩159,704 | ₩155,483 | ₩157,333 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,945 | ₩160,615 | ₩157,935 | ₩158,309 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩169,124 | ₩169,124 | ₩166,987 | ₩168,769 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩165,439 | ₩166,523 | ₩164,742 | ₩166,523 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,655 | ₩162,839 | ₩159,738 | ₩159,738 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩163,322 | ₩163,322 | ₩158,783 | ₩158,783 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩162,464 | ₩163,051 | ₩161,285 | ₩162,783 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩155,134 | ₩157,667 | ₩155,134 | ₩156,648 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,675 | ₩154,514 | ₩148,675 | ₩154,514 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩148,099 | ₩150,953 | ₩145,205 | ₩145,854 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩157,017 | ₩157,017 | ₩145,084 | ₩150,338 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,990 | ₩153,513 | ₩151,730 | ₩152,549 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,724 | ₩155,724 | ₩148,367 | ₩149,263 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩158,270 | ₩162,906 | ₩158,270 | ₩162,223 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,822 | ₩165,265 | ₩162,290 | ₩164,201 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,990 | ₩164,817 | ₩160,990 | ₩164,817 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,992 | ₩160,139 | ₩155,992 | ₩159,260 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩157,305 | ₩157,305 | ₩155,362 | ₩157,203 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,799 | ₩157,278 | ₩154,799 | ₩156,642 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩158,002 | ₩158,002 | ₩154,712 | ₩155,574 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,648 | ₩157,198 | ₩155,603 | ₩156,707 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,647 | ₩153,673 | ₩152,821 | ₩152,821 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,689 | ₩151,499 | ₩148,689 | ₩151,499 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,719 | ₩148,715 | ₩146,719 | ₩148,577 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩142,050 | ₩145,128 | ₩141,821 | ₩145,128 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩151,247 | ₩151,247 | ₩144,722 | ₩146,626 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩150,230 | ₩151,958 | ₩150,230 | ₩150,637 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,746 | ₩156,622 | ₩154,491 | ₩156,278 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,739 | ₩153,415 | ₩150,739 | ₩153,415 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩151,275 | ₩151,275 | ₩146,444 | ₩151,032 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩153,345 | ₩154,357 | ₩153,030 | ₩153,133 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,627 | ₩150,766 | ₩149,037 | ₩150,206 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,601 | ₩152,601 | ₩146,571 | ₩147,346 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,901 | ₩152,240 | ₩149,901 | ₩152,240 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩149,117 | ₩149,479 | ₩148,453 | ₩148,453 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩147,134 | ₩147,241 | ₩145,419 | ₩146,692 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,928 | ₩146,277 | ₩144,742 | ₩146,014 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩143,007 | ₩144,789 | ₩142,746 | ₩144,320 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩139,287 | ₩140,060 | ₩139,287 | ₩140,060 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩140,153 | ₩140,311 | ₩137,702 | ₩139,442 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,803 | ₩145,191 | ₩143,087 | ₩145,191 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,655 | ₩145,399 | ₩143,087 | ₩144,683 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩143,436 | ₩143,682 | ₩140,729 | ₩142,498 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩142,196 | ₩143,087 | ₩141,412 | ₩142,605 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,607 | ₩141,707 | ₩139,228 | ₩139,457 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,670 | ₩140,220 | ₩138,853 | ₩140,220 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩139,074 | ₩139,831 | ₩138,746 | ₩139,831 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,845 | ₩136,875 | ₩135,845 | ₩136,875 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,575 | ₩136,896 | ₩134,672 | ₩136,517 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩135,329 | ₩136,347 | ₩135,181 | ₩136,300 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩132,180 | ₩133,647 | ₩131,744 | ₩133,647 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,625 | ₩131,496 | ₩130,625 | ₩131,027 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,744 | ₩128,669 | ₩126,940 | ₩128,608 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩129,178 | ₩129,178 | ₩126,752 | ₩127,782 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,918 | ₩121,845 | ₩119,918 | ₩121,845 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩121,433 | ₩121,620 | ₩120,347 | ₩121,299 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,607 | ₩120,950 | ₩117,607 | ₩120,910 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩120,428 | ₩122,384 | ₩120,428 | ₩120,883 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,988 | ₩118,699 | ₩114,304 | ₩118,525 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩114,424 | ₩114,424 | ₩110,873 | ₩111,691 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,560 | ₩117,560 | ₩116,274 | ₩116,528 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩122,007 | ₩122,007 | ₩118,310 | ₩118,310 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,930 | ₩125,198 | ₩124,917 | ₩125,198 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,928 | ₩124,729 | ₩121,928 | ₩124,113 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,969 | ₩125,453 | ₩121,969 | ₩123,684 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,486 | ₩122,525 | ₩119,664 | ₩120,294 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩123,027 | ₩125,332 | ₩123,013 | ₩124,868 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩125,171 | ₩125,674 | ₩123,791 | ₩123,791 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,608 | ₩125,305 | ₩124,153 | ₩125,102 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,813 | ₩124,098 | ₩122,813 | ₩123,348 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,741 | ₩121,741 | ₩120,781 | ₩120,781 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,776 | ₩123,165 | ₩120,776 | ₩121,928 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩124,314 | ₩125,439 | ₩124,314 | ₩124,756 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,778 | ₩125,888 | ₩123,778 | ₩123,882 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,645 | ₩123,484 | ₩118,645 | ₩123,484 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,865 | ₩121,865 | ₩119,368 | ₩119,368 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,832 | ₩122,832 | ₩122,832 | ₩122,832 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,550 | ₩124,343 | ₩123,550 | ₩124,343 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,851 | ₩123,376 | ₩119,851 | ₩121,942 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩123,175 | ₩126,156 | ₩123,175 | ₩125,892 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,756 | ₩125,841 | ₩124,180 | ₩125,573 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,714 | ₩129,714 | ₩125,056 | ₩127,607 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,781 | ₩130,129 | ₩129,781 | ₩129,790 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩127,410 | ₩127,865 | ₩127,410 | ₩127,759 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,828 | ₩126,109 | ₩124,890 | ₩125,636 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩127,020 | ₩128,160 | ₩126,538 | ₩126,826 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩125,178 | ₩127,150 | ₩125,178 | ₩127,150 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩126,186 | ₩126,186 | ₩126,186 | ₩126,186 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩123,282 | ₩124,354 | ₩123,282 | ₩124,296 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩124,327 | ₩124,629 | ₩123,440 | ₩123,440 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩123,429 | ₩123,439 | ₩122,846 | ₩122,846 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩125,439 | ₩126,144 | ₩125,077 | ₩126,144 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩126,069 | ₩126,270 | ₩125,305 | ₩125,305 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,699 | ₩127,195 | ₩126,685 | ₩126,715 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩120,468 | ₩123,510 | ₩120,468 | ₩123,201 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩116,381 | ₩119,423 | ₩116,354 | ₩116,475 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩122,304 | ₩122,304 | ₩116,267 | ₩118,243 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩125,051 | ₩125,051 | ₩123,469 | ₩124,462 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,987 | ₩124,113 | ₩122,987 | ₩123,295 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩126,324 | ₩126,324 | ₩123,402 | ₩123,402 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,526 | ₩129,526 | ₩124,555 | ₩126,699 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩130,129 | ₩130,223 | ₩128,441 | ₩129,057 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩127,356 | ₩129,526 | ₩127,356 | ₩129,526 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,814 | ₩126,953 | ₩125,814 | ₩126,042 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,640 | ₩126,364 | ₩125,640 | ₩125,895 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩125,412 | ₩126,108 | ₩125,037 | ₩125,812 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,525 | ₩126,572 | ₩124,742 | ₩126,036 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,632 | ₩127,563 | ₩125,466 | ₩125,761 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩129,486 | ₩129,714 | ₩128,776 | ₩129,567 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,562 | ₩129,151 | ₩128,119 | ₩128,160 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,819 | ₩126,819 | ₩124,863 | ₩126,029 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩127,476 | ₩127,838 | ₩127,302 | ₩127,838 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,515 | ₩127,101 | ₩124,515 | ₩127,087 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,625 | ₩125,238 | ₩122,411 | ₩125,064 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,965 | ₩124,019 | ₩121,406 | ₩122,170 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩123,376 | ₩124,058 | ₩123,014 | ₩123,074 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩122,330 | ₩123,617 | ₩121,146 | ₩123,514 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩122,330 | ₩122,558 | ₩121,426 | ₩121,823 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩119,061 | ₩119,546 | ₩118,762 | ₩119,546 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩118,103 | ₩118,103 | ₩117,138 | ₩117,138 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,565 | ₩118,900 | ₩118,075 | ₩118,075 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩119,019 | ₩119,021 | ₩118,718 | ₩118,718 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩120,307 | ₩120,307 | ₩119,778 | ₩119,778 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩120,133 | ₩120,320 | ₩119,792 | ₩120,208 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,994 | ₩120,280 | ₩118,994 | ₩120,196 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩119,155 | ₩119,865 | ₩119,155 | ₩119,707 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩116,073 | ₩117,717 | ₩116,073 | ₩117,717 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,466 | ₩114,532 | ₩113,379 | ₩114,100 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,892 | ₩112,039 | ₩111,768 | ₩111,768 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩116,300 | ₩116,300 | ₩114,726 | ₩116,111 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,600 | ₩117,600 | ₩116,203 | ₩116,203 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,766 | ₩118,873 | ₩116,635 | ₩117,096 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,508 | ₩122,585 | ₩119,275 | ₩122,585 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,687 | ₩123,550 | ₩121,687 | ₩122,940 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,682 | ₩121,660 | ₩120,374 | ₩121,352 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩121,325 | ₩121,325 | ₩120,548 | ₩120,984 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩120,441 | ₩120,950 | ₩119,909 | ₩120,374 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,498 | ₩120,508 | ₩118,485 | ₩120,508 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩117,131 | ₩118,552 | ₩116,930 | ₩118,498 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,726 | ₩118,726 | ₩117,363 | ₩117,453 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,890 | ₩117,532 | ₩116,686 | ₩116,686 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,627 | ₩118,712 | ₩117,627 | ₩118,712 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,836 | ₩117,587 | ₩116,193 | ₩117,547 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,548 | ₩115,751 | ₩112,548 | ₩115,590 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩110,337 | ₩114,545 | ₩110,337 | ₩114,545 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩109,359 | ₩110,270 | ₩106,645 | ₩109,426 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,721 | ₩118,238 | ₩109,212 | ₩109,774 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩112,173 | ₩114,960 | ₩112,173 | ₩114,197 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩112,255 | ₩113,056 | ₩111,222 | ₩112,227 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩116,019 | ₩116,019 | ₩112,871 | ₩113,774 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩111,155 | ₩116,323 | ₩111,155 | ₩115,175 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩118,284 | ₩118,284 | ₩113,781 | ₩114,371 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩121,312 | ₩121,312 | ₩119,262 | ₩119,945 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,789 | ₩120,789 | ₩119,859 | ₩120,287 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,893 | ₩123,094 | ₩121,406 | ₩122,954 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,712 | ₩119,610 | ₩115,725 | ₩119,610 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,559 | ₩123,559 | ₩119,637 | ₩119,838 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,741 | ₩124,662 | ₩121,741 | ₩123,697 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,560 | ₩126,163 | ₩123,429 | ₩123,603 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,642 | ₩128,642 | ₩127,329 | ₩128,059 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,597 | ₩128,332 | ₩126,082 | ₩127,496 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩127,288 | ₩127,325 | ₩126,391 | ₩126,391 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩127,460 | ₩128,732 | ₩127,329 | ₩128,294 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,989 | ₩126,109 | ₩125,118 | ₩125,967 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩124,448 | ₩124,541 | ₩123,764 | ₩124,541 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,557 | ₩122,612 | ₩121,955 | ₩122,278 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,726 | ₩120,588 | ₩118,726 | ₩120,375 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,932 | ₩119,932 | ₩115,482 | ₩117,287 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩119,342 | ₩119,435 | ₩118,987 | ₩119,113 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,617 | ₩119,818 | ₩119,289 | ₩119,538 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,533 | ₩118,363 | ₩116,688 | ₩118,192 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩119,382 | ₩120,119 | ₩118,076 | ₩118,674 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩120,267 | ₩120,602 | ₩117,639 | ₩118,929 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,655 | ₩119,530 | ₩116,655 | ₩118,267 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,503 | ₩120,521 | ₩119,101 | ₩120,122 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,756 | ₩121,800 | ₩115,784 | ₩115,784 | -4.90% | 6.8천 |
|---|