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 | ₩149,632 | ₩149,632 | ₩148,430 | ₩148,829 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,926 | ₩150,180 | ₩146,947 | ₩147,858 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,903 | ₩152,310 | ₩151,502 | ₩152,310 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,895 | ₩155,844 | ₩154,895 | ₩155,053 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,746 | ₩154,214 | ₩153,172 | ₩153,968 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,183 | ₩153,412 | ₩152,183 | ₩153,284 | +0.72% | 1천 |
| 2026.10.01 | ₩150,266 | ₩150,266 | ₩150,266 | ₩150,266 | 0.00% | 700 |
| 2026.09.30 | ₩148,577 | ₩148,577 | ₩147,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,922 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,203 | ₩148,590 | ₩147,895 | ₩148,335 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,419 | ₩146,419 | ₩146,411 | ₩146,411 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,420 | ₩148,690 | ₩148,420 | ₩148,558 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,943 | ₩147,035 | ₩144,943 | ₩147,035 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,844 | ₩148,844 | ₩146,078 | ₩147,193 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,399 | ₩149,078 | ₩146,399 | ₩149,078 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,290 | ₩146,905 | ₩145,290 | ₩146,756 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,229 | ₩142,981 | ₩141,229 | ₩142,981 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,241 | ₩140,428 | ₩140,174 | ₩140,205 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,222 | ₩138,918 | ₩137,088 | ₩137,159 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,298 | ₩135,565 | ₩135,051 | ₩135,303 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,846 | ₩137,075 | ₩135,725 | ₩135,759 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,872 | ₩143,587 | ₩142,872 | ₩143,407 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,512 | ₩142,512 | ₩140,893 | ₩140,893 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,836 | ₩144,930 | ₩144,128 | ₩144,160 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,302 | ₩146,439 | ₩144,302 | ₩145,177 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩142,104 | ₩142,104 | ₩142,104 | ₩142,104 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,260 | ₩138,484 | ₩136,260 | ₩138,280 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,621 | ₩136,429 | ₩135,488 | ₩136,429 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩135,057 | ₩137,021 | ₩135,057 | ₩136,166 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,622 | ₩138,544 | ₩137,622 | ₩138,544 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,189 | ₩141,189 | ₩138,224 | ₩138,224 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,243 | ₩142,259 | ₩141,243 | ₩142,259 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,909 | ₩140,140 | ₩139,172 | ₩140,102 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,693 | ₩140,294 | ₩138,778 | ₩139,212 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩136,099 | ₩138,016 | ₩131,250 | ₩137,298 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,535 | ₩141,510 | ₩140,535 | ₩141,048 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,643 | ₩141,643 | ₩140,759 | ₩140,999 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,722 | ₩142,171 | ₩140,722 | ₩141,416 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩148,056 | ₩148,056 | ₩144,008 | ₩144,743 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,245 | ₩154,368 | ₩153,245 | ₩153,773 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,143 | ₩152,143 | ₩150,019 | ₩150,453 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,431 | ₩152,431 | ₩150,246 | ₩150,260 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,724 | ₩149,245 | ₩148,697 | ₩148,991 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,953 | ₩143,405 | ₩142,953 | ₩143,405 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,180 | ₩144,180 | ₩142,004 | ₩142,004 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,344 | ₩145,878 | ₩143,707 | ₩144,178 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,475 | ₩144,495 | ₩142,632 | ₩142,632 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,309 | ₩148,309 | ₩145,491 | ₩145,491 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,469 | ₩147,187 | ₩144,342 | ₩146,693 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,962 | ₩139,867 | ₩133,962 | ₩139,587 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,651 | ₩138,651 | ₩136,912 | ₩136,912 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,296 | ₩136,031 | ₩134,296 | ₩136,031 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,303 | ₩131,223 | ₩125,708 | ₩125,708 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,346 | ₩132,346 | ₩128,619 | ₩131,157 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,672 | ₩136,059 | ₩134,149 | ₩136,059 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩143,059 | ₩143,059 | ₩138,344 | ₩138,491 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,594 | ₩145,865 | ₩143,594 | ₩144,409 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,417 | ₩146,613 | ₩145,417 | ₩145,441 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,794 | ₩146,412 | ₩143,253 | ₩146,399 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩140,114 | ₩140,114 | ₩138,932 | ₩138,932 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,302 | ₩140,615 | ₩137,302 | ₩138,090 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,966 | ₩143,554 | ₩139,219 | ₩139,559 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,279 | ₩146,558 | ₩145,110 | ₩146,558 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,993 | ₩150,393 | ₩148,323 | ₩148,870 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,416 | ₩148,416 | ₩145,674 | ₩145,674 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,619 | ₩152,611 | ₩149,619 | ₩152,115 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,876 | ₩151,900 | ₩151,876 | ₩151,900 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,746 | ₩148,935 | ₩145,811 | ₩148,935 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩148,082 | ₩148,082 | ₩143,433 | ₩146,187 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩152,117 | ₩155,122 | ₩152,117 | ₩152,918 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,981 | ₩157,981 | ₩147,708 | ₩149,147 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,867 | ₩161,695 | ₩157,812 | ₩157,812 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,359 | ₩165,902 | ₩160,359 | ₩165,902 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,895 | ₩159,023 | ₩152,477 | ₩158,757 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,365 | ₩156,365 | ₩153,883 | ₩153,883 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,206 | ₩164,206 | ₩156,979 | ₩160,517 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,407 | ₩159,210 | ₩155,002 | ₩156,847 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,451 | ₩160,119 | ₩157,447 | ₩157,820 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,601 | ₩168,601 | ₩166,471 | ₩168,247 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,928 | ₩166,008 | ₩164,233 | ₩166,008 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,159 | ₩162,336 | ₩159,245 | ₩159,245 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,817 | ₩162,817 | ₩158,292 | ₩158,292 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,962 | ₩162,547 | ₩160,787 | ₩162,280 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,655 | ₩157,180 | ₩154,655 | ₩156,164 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,216 | ₩154,036 | ₩148,216 | ₩154,036 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,641 | ₩150,487 | ₩144,756 | ₩145,404 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,532 | ₩156,532 | ₩144,636 | ₩149,874 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,517 | ₩153,038 | ₩151,262 | ₩152,078 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,243 | ₩155,243 | ₩147,909 | ₩148,802 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,781 | ₩162,403 | ₩157,781 | ₩161,722 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,313 | ₩164,754 | ₩161,788 | ₩163,693 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,493 | ₩164,308 | ₩160,493 | ₩164,308 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,510 | ₩159,644 | ₩155,510 | ₩158,768 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,819 | ₩156,819 | ₩154,882 | ₩156,717 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,321 | ₩156,792 | ₩154,321 | ₩156,158 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,514 | ₩157,514 | ₩154,234 | ₩155,093 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,164 | ₩156,712 | ₩155,122 | ₩156,223 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,172 | ₩153,199 | ₩152,349 | ₩152,349 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,229 | ₩151,031 | ₩148,229 | ₩151,031 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,265 | ₩148,256 | ₩146,265 | ₩148,118 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,611 | ₩144,680 | ₩141,383 | ₩144,680 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,779 | ₩150,779 | ₩144,275 | ₩146,173 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,766 | ₩151,489 | ₩149,766 | ₩150,172 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,267 | ₩156,138 | ₩154,014 | ₩155,796 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,273 | ₩152,941 | ₩150,273 | ₩152,941 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,807 | ₩150,807 | ₩145,992 | ₩150,566 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,871 | ₩153,880 | ₩152,557 | ₩152,660 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,164 | ₩150,300 | ₩148,577 | ₩149,741 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,130 | ₩152,130 | ₩146,119 | ₩146,891 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,438 | ₩151,769 | ₩149,438 | ₩151,769 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,657 | ₩149,017 | ₩147,994 | ₩147,994 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,680 | ₩146,786 | ₩144,970 | ₩146,239 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,477 | ₩145,825 | ₩144,295 | ₩145,563 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,565 | ₩144,342 | ₩142,305 | ₩143,874 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,857 | ₩139,628 | ₩138,857 | ₩139,628 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,720 | ₩139,877 | ₩137,276 | ₩139,012 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,355 | ₩144,743 | ₩142,645 | ₩144,743 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,208 | ₩144,950 | ₩142,645 | ₩144,236 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,993 | ₩143,238 | ₩140,294 | ₩142,057 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,757 | ₩142,645 | ₩140,975 | ₩142,164 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,169 | ₩141,269 | ₩138,798 | ₩139,026 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,239 | ₩139,786 | ₩138,424 | ₩139,786 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,644 | ₩139,399 | ₩138,317 | ₩139,399 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,425 | ₩136,452 | ₩135,425 | ₩136,452 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,153 | ₩136,474 | ₩134,256 | ₩136,095 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,911 | ₩135,926 | ₩134,764 | ₩135,879 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,771 | ₩133,234 | ₩131,337 | ₩133,234 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,222 | ₩131,090 | ₩130,222 | ₩130,622 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,349 | ₩128,271 | ₩126,548 | ₩128,211 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,779 | ₩128,779 | ₩126,361 | ₩127,387 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,548 | ₩121,469 | ₩119,548 | ₩121,469 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩121,057 | ₩121,244 | ₩119,975 | ₩120,924 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,244 | ₩120,577 | ₩117,244 | ₩120,536 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩120,056 | ₩122,006 | ₩120,056 | ₩120,510 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,633 | ₩118,332 | ₩113,951 | ₩118,159 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩114,071 | ₩114,071 | ₩110,531 | ₩111,346 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,197 | ₩117,197 | ₩115,914 | ₩116,168 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,631 | ₩121,631 | ₩117,945 | ₩117,945 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,544 | ₩124,811 | ₩124,531 | ₩124,811 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,552 | ₩124,344 | ₩121,552 | ₩123,729 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,592 | ₩125,065 | ₩121,592 | ₩123,302 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,111 | ₩122,146 | ₩119,294 | ₩119,922 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,647 | ₩124,945 | ₩122,632 | ₩124,483 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,785 | ₩125,286 | ₩123,409 | ₩123,409 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,223 | ₩124,918 | ₩123,769 | ₩124,715 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,433 | ₩123,715 | ₩122,433 | ₩122,966 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,365 | ₩121,365 | ₩120,408 | ₩120,408 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,403 | ₩122,785 | ₩120,403 | ₩121,552 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,930 | ₩125,052 | ₩123,930 | ₩124,370 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,395 | ₩125,499 | ₩123,395 | ₩123,499 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,279 | ₩123,103 | ₩118,279 | ₩123,103 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,489 | ₩121,489 | ₩118,999 | ₩118,999 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,452 | ₩122,452 | ₩122,452 | ₩122,452 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,168 | ₩123,959 | ₩123,168 | ₩123,959 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,481 | ₩122,994 | ₩119,481 | ₩121,565 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,794 | ₩125,766 | ₩122,794 | ₩125,503 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,370 | ₩125,452 | ₩123,796 | ₩125,185 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,313 | ₩129,313 | ₩124,670 | ₩127,213 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,380 | ₩129,727 | ₩129,380 | ₩129,389 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩127,017 | ₩127,470 | ₩127,017 | ₩127,364 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,439 | ₩125,720 | ₩124,504 | ₩125,248 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,628 | ₩127,764 | ₩126,147 | ₩126,434 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,791 | ₩126,758 | ₩124,791 | ₩126,758 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,796 | ₩125,796 | ₩125,796 | ₩125,796 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,901 | ₩123,970 | ₩122,901 | ₩123,912 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,943 | ₩124,244 | ₩123,059 | ₩123,059 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩123,048 | ₩123,057 | ₩122,467 | ₩122,467 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩125,052 | ₩125,754 | ₩124,691 | ₩125,754 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,680 | ₩125,880 | ₩124,918 | ₩124,918 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,307 | ₩126,802 | ₩126,294 | ₩126,323 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩120,096 | ₩123,128 | ₩120,096 | ₩122,821 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩116,021 | ₩119,054 | ₩115,994 | ₩116,115 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,926 | ₩121,926 | ₩115,908 | ₩117,878 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,664 | ₩124,664 | ₩123,088 | ₩124,078 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,607 | ₩123,729 | ₩122,607 | ₩122,914 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,933 | ₩125,933 | ₩123,021 | ₩123,021 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,126 | ₩129,126 | ₩124,170 | ₩126,307 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,727 | ₩129,821 | ₩128,044 | ₩128,659 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,962 | ₩129,126 | ₩126,962 | ₩129,126 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,426 | ₩126,561 | ₩125,426 | ₩125,653 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,252 | ₩125,973 | ₩125,252 | ₩125,506 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩125,025 | ₩125,718 | ₩124,651 | ₩125,423 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,134 | ₩126,181 | ₩124,357 | ₩125,646 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,241 | ₩127,169 | ₩125,078 | ₩125,372 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩129,086 | ₩129,313 | ₩128,378 | ₩129,166 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,164 | ₩128,752 | ₩127,723 | ₩127,764 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,428 | ₩126,428 | ₩124,477 | ₩125,640 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩127,082 | ₩127,443 | ₩126,909 | ₩127,443 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,130 | ₩126,708 | ₩124,130 | ₩126,695 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,246 | ₩124,851 | ₩122,033 | ₩124,678 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,582 | ₩123,636 | ₩121,031 | ₩121,792 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,994 | ₩123,674 | ₩122,634 | ₩122,694 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,952 | ₩123,235 | ₩120,772 | ₩123,132 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,952 | ₩122,180 | ₩121,051 | ₩121,446 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,693 | ₩119,177 | ₩118,395 | ₩119,177 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,738 | ₩117,738 | ₩116,776 | ₩116,776 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,199 | ₩118,533 | ₩117,710 | ₩117,710 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,652 | ₩118,653 | ₩118,351 | ₩118,351 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,935 | ₩119,935 | ₩119,408 | ₩119,408 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,762 | ₩119,949 | ₩119,422 | ₩119,836 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,626 | ₩119,909 | ₩118,626 | ₩119,824 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,786 | ₩119,494 | ₩118,786 | ₩119,337 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,714 | ₩117,353 | ₩115,714 | ₩117,353 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,112 | ₩114,178 | ₩113,029 | ₩113,748 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,546 | ₩111,693 | ₩111,423 | ₩111,423 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,941 | ₩115,941 | ₩114,371 | ₩115,753 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,237 | ₩117,237 | ₩115,844 | ₩115,844 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,399 | ₩118,506 | ₩116,275 | ₩116,735 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,136 | ₩122,206 | ₩118,907 | ₩122,206 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,311 | ₩123,168 | ₩121,311 | ₩122,560 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,309 | ₩121,285 | ₩120,002 | ₩120,977 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,951 | ₩120,951 | ₩120,176 | ₩120,610 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩120,069 | ₩120,577 | ₩119,539 | ₩120,002 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,132 | ₩120,136 | ₩118,119 | ₩120,136 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,769 | ₩118,185 | ₩116,569 | ₩118,132 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,359 | ₩118,359 | ₩117,000 | ₩117,090 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,529 | ₩117,169 | ₩116,326 | ₩116,326 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,264 | ₩118,346 | ₩117,264 | ₩118,346 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,475 | ₩117,223 | ₩115,834 | ₩117,183 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,201 | ₩115,393 | ₩112,201 | ₩115,233 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,996 | ₩114,191 | ₩109,996 | ₩114,191 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩109,021 | ₩109,930 | ₩106,316 | ₩109,088 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,357 | ₩117,873 | ₩108,874 | ₩109,435 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,827 | ₩114,605 | ₩111,827 | ₩113,844 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,908 | ₩112,707 | ₩110,878 | ₩111,880 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,660 | ₩115,660 | ₩112,523 | ₩113,423 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,811 | ₩115,964 | ₩110,811 | ₩114,819 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,918 | ₩117,918 | ₩113,430 | ₩114,017 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,937 | ₩120,937 | ₩118,893 | ₩119,575 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,416 | ₩120,416 | ₩119,489 | ₩119,915 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,514 | ₩122,714 | ₩121,031 | ₩122,574 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,346 | ₩119,241 | ₩115,368 | ₩119,241 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,177 | ₩123,177 | ₩119,267 | ₩119,468 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,365 | ₩124,277 | ₩121,365 | ₩123,315 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,172 | ₩125,773 | ₩123,048 | ₩123,222 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,244 | ₩128,244 | ₩126,935 | ₩127,663 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,202 | ₩127,936 | ₩125,693 | ₩127,102 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,895 | ₩126,931 | ₩126,000 | ₩126,000 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩127,066 | ₩128,334 | ₩126,935 | ₩127,897 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,599 | ₩125,720 | ₩124,731 | ₩125,578 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩124,063 | ₩124,157 | ₩123,382 | ₩124,157 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,178 | ₩122,233 | ₩121,578 | ₩121,900 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,359 | ₩120,216 | ₩118,359 | ₩120,003 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,561 | ₩119,561 | ₩115,125 | ₩116,924 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,973 | ₩119,066 | ₩118,619 | ₩118,745 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,247 | ₩119,448 | ₩118,920 | ₩119,169 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,170 | ₩117,997 | ₩116,327 | ₩117,827 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩119,014 | ₩119,748 | ₩117,711 | ₩118,307 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,895 | ₩120,229 | ₩117,276 | ₩118,562 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,295 | ₩119,160 | ₩116,295 | ₩117,902 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,134 | ₩120,149 | ₩118,733 | ₩119,751 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,379 | ₩121,423 | ₩115,427 | ₩115,427 | -4.90% | 6.8천 |
|---|