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 | ₩149,505 | ₩149,505 | ₩148,304 | ₩148,703 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,799 | ₩150,053 | ₩146,823 | ₩147,733 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,774 | ₩152,182 | ₩151,374 | ₩152,182 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,764 | ₩155,712 | ₩154,764 | ₩154,922 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,616 | ₩154,084 | ₩153,042 | ₩153,838 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,055 | ₩153,283 | ₩152,055 | ₩153,155 | +0.72% | 1천 |
| 2026.10.01 | ₩150,139 | ₩150,139 | ₩150,139 | ₩150,139 | 0.00% | 700 |
| 2026.09.30 | ₩148,451 | ₩148,451 | ₩147,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,797 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,077 | ₩148,464 | ₩147,770 | ₩148,209 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,295 | ₩146,295 | ₩146,287 | ₩146,287 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,295 | ₩148,564 | ₩148,295 | ₩148,432 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,820 | ₩146,911 | ₩144,820 | ₩146,911 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,718 | ₩148,718 | ₩145,955 | ₩147,068 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,275 | ₩148,951 | ₩146,275 | ₩148,951 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,167 | ₩146,781 | ₩145,167 | ₩146,632 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,110 | ₩142,860 | ₩141,110 | ₩142,860 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,122 | ₩140,309 | ₩140,055 | ₩140,086 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,106 | ₩138,801 | ₩136,972 | ₩137,043 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,183 | ₩135,450 | ₩134,937 | ₩135,189 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,731 | ₩136,959 | ₩135,611 | ₩135,644 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,752 | ₩143,466 | ₩142,752 | ₩143,285 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,391 | ₩142,391 | ₩140,773 | ₩140,773 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,714 | ₩144,807 | ₩144,006 | ₩144,038 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,180 | ₩146,315 | ₩144,180 | ₩145,054 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩141,984 | ₩141,984 | ₩141,984 | ₩141,984 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,145 | ₩138,367 | ₩136,145 | ₩138,163 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,506 | ₩136,314 | ₩135,373 | ₩136,314 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩134,943 | ₩136,905 | ₩134,943 | ₩136,051 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,506 | ₩138,427 | ₩137,506 | ₩138,427 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,070 | ₩141,070 | ₩138,107 | ₩138,107 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,123 | ₩142,139 | ₩141,123 | ₩142,139 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,791 | ₩140,022 | ₩139,054 | ₩139,983 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,575 | ₩140,175 | ₩138,661 | ₩139,094 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩135,984 | ₩137,900 | ₩131,139 | ₩137,182 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,416 | ₩141,390 | ₩140,416 | ₩140,928 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,524 | ₩141,524 | ₩140,640 | ₩140,880 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,603 | ₩142,051 | ₩140,603 | ₩141,297 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩147,930 | ₩147,930 | ₩143,886 | ₩144,620 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,116 | ₩154,237 | ₩153,116 | ₩153,643 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,015 | ₩152,015 | ₩149,892 | ₩150,326 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,302 | ₩152,302 | ₩150,119 | ₩150,133 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,598 | ₩149,118 | ₩148,571 | ₩148,865 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,832 | ₩143,284 | ₩142,832 | ₩143,284 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,058 | ₩144,058 | ₩141,884 | ₩141,884 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,221 | ₩145,755 | ₩143,586 | ₩144,056 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,353 | ₩144,373 | ₩142,511 | ₩142,511 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,184 | ₩148,184 | ₩145,368 | ₩145,368 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,347 | ₩147,063 | ₩144,220 | ₩146,569 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,849 | ₩139,748 | ₩133,849 | ₩139,469 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,534 | ₩138,534 | ₩136,796 | ₩136,796 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,182 | ₩135,916 | ₩134,182 | ₩135,916 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,195 | ₩131,112 | ₩125,601 | ₩125,601 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,234 | ₩132,234 | ₩128,510 | ₩131,046 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,557 | ₩135,944 | ₩134,036 | ₩135,944 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩142,938 | ₩142,938 | ₩138,227 | ₩138,374 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,472 | ₩145,741 | ₩143,472 | ₩144,286 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,294 | ₩146,489 | ₩145,294 | ₩145,318 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,672 | ₩146,289 | ₩143,132 | ₩146,275 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩139,995 | ₩139,995 | ₩138,814 | ₩138,814 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,186 | ₩140,496 | ₩137,186 | ₩137,973 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,845 | ₩143,432 | ₩139,101 | ₩139,441 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,155 | ₩146,434 | ₩144,987 | ₩146,434 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,866 | ₩150,266 | ₩148,197 | ₩148,745 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,291 | ₩148,291 | ₩145,550 | ₩145,550 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,492 | ₩152,482 | ₩149,492 | ₩151,987 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,748 | ₩151,772 | ₩151,748 | ₩151,772 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,622 | ₩148,809 | ₩145,688 | ₩148,809 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩147,957 | ₩147,957 | ₩143,312 | ₩146,063 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩151,988 | ₩154,991 | ₩151,988 | ₩152,789 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,848 | ₩157,848 | ₩147,583 | ₩149,021 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,731 | ₩161,558 | ₩157,678 | ₩157,678 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,223 | ₩165,761 | ₩160,223 | ₩165,761 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,764 | ₩158,889 | ₩152,348 | ₩158,623 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,232 | ₩156,232 | ₩153,753 | ₩153,753 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,067 | ₩164,067 | ₩156,846 | ₩160,381 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,274 | ₩159,076 | ₩154,871 | ₩156,714 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,316 | ₩159,983 | ₩157,314 | ₩157,686 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,459 | ₩168,459 | ₩166,330 | ₩168,105 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,788 | ₩165,868 | ₩164,094 | ₩165,868 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,023 | ₩162,199 | ₩159,110 | ₩159,110 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,679 | ₩162,679 | ₩158,159 | ₩158,159 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,825 | ₩162,410 | ₩160,651 | ₩162,143 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,524 | ₩157,047 | ₩154,524 | ₩156,032 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,091 | ₩153,906 | ₩148,091 | ₩153,906 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,517 | ₩150,360 | ₩144,634 | ₩145,281 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,399 | ₩156,399 | ₩144,513 | ₩149,747 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,388 | ₩152,909 | ₩151,134 | ₩151,949 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,111 | ₩155,111 | ₩147,784 | ₩148,676 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,647 | ₩162,266 | ₩157,647 | ₩161,585 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,174 | ₩164,615 | ₩161,652 | ₩163,555 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,357 | ₩164,169 | ₩160,357 | ₩164,169 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,378 | ₩159,509 | ₩155,378 | ₩158,634 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,686 | ₩156,686 | ₩154,751 | ₩156,585 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,190 | ₩156,660 | ₩154,190 | ₩156,026 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,380 | ₩157,380 | ₩154,104 | ₩154,962 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,032 | ₩156,580 | ₩154,991 | ₩156,091 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,042 | ₩153,069 | ₩152,220 | ₩152,220 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,104 | ₩150,903 | ₩148,104 | ₩150,903 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,142 | ₩148,131 | ₩146,142 | ₩147,993 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,492 | ₩144,557 | ₩141,263 | ₩144,557 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,652 | ₩150,652 | ₩144,153 | ₩146,050 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,639 | ₩151,361 | ₩149,639 | ₩150,045 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,137 | ₩156,006 | ₩153,883 | ₩155,664 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,146 | ₩152,812 | ₩150,146 | ₩152,812 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,680 | ₩150,680 | ₩145,868 | ₩150,438 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,742 | ₩153,750 | ₩152,428 | ₩152,531 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,038 | ₩150,173 | ₩148,451 | ₩149,615 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,001 | ₩152,001 | ₩145,995 | ₩146,766 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,312 | ₩151,641 | ₩149,312 | ₩151,641 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,531 | ₩148,891 | ₩147,869 | ₩147,869 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,556 | ₩146,662 | ₩144,847 | ₩146,115 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,354 | ₩145,701 | ₩144,173 | ₩145,440 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,445 | ₩144,220 | ₩142,184 | ₩143,753 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,739 | ₩139,509 | ₩138,739 | ₩139,509 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,601 | ₩139,759 | ₩137,160 | ₩138,894 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,233 | ₩144,620 | ₩142,525 | ₩144,620 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,086 | ₩144,827 | ₩142,525 | ₩144,114 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,872 | ₩143,117 | ₩140,175 | ₩141,937 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,637 | ₩142,525 | ₩140,856 | ₩142,044 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,050 | ₩141,150 | ₩138,681 | ₩138,909 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,121 | ₩139,668 | ₩138,307 | ₩139,668 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,527 | ₩139,281 | ₩138,200 | ₩139,281 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,310 | ₩136,337 | ₩135,310 | ₩136,337 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,038 | ₩136,358 | ₩134,142 | ₩135,980 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,796 | ₩135,811 | ₩134,650 | ₩135,764 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,660 | ₩133,121 | ₩131,226 | ₩133,121 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,111 | ₩130,979 | ₩130,111 | ₩130,512 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,242 | ₩128,163 | ₩126,441 | ₩128,103 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,670 | ₩128,670 | ₩126,254 | ₩127,279 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,447 | ₩121,366 | ₩119,447 | ₩121,366 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩120,955 | ₩121,142 | ₩119,874 | ₩120,822 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,144 | ₩120,475 | ₩117,144 | ₩120,434 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩119,954 | ₩121,903 | ₩119,954 | ₩120,408 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,536 | ₩118,232 | ₩113,854 | ₩118,059 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩113,974 | ₩113,974 | ₩110,437 | ₩111,251 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,098 | ₩117,098 | ₩115,816 | ₩116,070 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,528 | ₩121,528 | ₩117,845 | ₩117,845 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,439 | ₩124,706 | ₩124,425 | ₩124,706 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,449 | ₩124,239 | ₩121,449 | ₩123,625 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,489 | ₩124,959 | ₩121,489 | ₩123,197 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,008 | ₩122,043 | ₩119,193 | ₩119,821 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,543 | ₩124,839 | ₩122,529 | ₩124,377 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,679 | ₩125,180 | ₩123,304 | ₩123,304 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,118 | ₩124,812 | ₩123,665 | ₩124,610 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,330 | ₩123,610 | ₩122,330 | ₩122,862 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,262 | ₩121,262 | ₩120,306 | ₩120,306 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,301 | ₩122,681 | ₩120,301 | ₩121,449 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,825 | ₩124,946 | ₩123,825 | ₩124,265 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,291 | ₩125,393 | ₩123,291 | ₩123,395 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,179 | ₩122,999 | ₩118,179 | ₩122,999 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,386 | ₩121,386 | ₩118,898 | ₩118,898 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,349 | ₩122,349 | ₩122,349 | ₩122,349 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,064 | ₩123,854 | ₩123,064 | ₩123,854 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,380 | ₩122,890 | ₩119,380 | ₩121,462 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,690 | ₩125,660 | ₩122,690 | ₩125,397 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,265 | ₩125,346 | ₩123,691 | ₩125,079 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,204 | ₩129,204 | ₩124,564 | ₩127,106 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,271 | ₩129,618 | ₩129,271 | ₩129,280 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩126,909 | ₩127,362 | ₩126,909 | ₩127,256 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,333 | ₩125,613 | ₩124,399 | ₩125,142 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,521 | ₩127,655 | ₩126,040 | ₩126,327 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,686 | ₩126,650 | ₩124,686 | ₩126,650 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,689 | ₩125,689 | ₩125,689 | ₩125,689 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,797 | ₩123,865 | ₩122,797 | ₩123,807 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,838 | ₩124,138 | ₩122,954 | ₩122,954 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩122,944 | ₩122,953 | ₩122,363 | ₩122,363 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩124,946 | ₩125,648 | ₩124,586 | ₩125,648 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,573 | ₩125,773 | ₩124,812 | ₩124,812 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,201 | ₩126,694 | ₩126,187 | ₩126,217 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩119,994 | ₩123,024 | ₩119,994 | ₩122,717 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩115,923 | ₩118,953 | ₩115,896 | ₩116,016 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,823 | ₩121,823 | ₩115,810 | ₩117,778 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,559 | ₩124,559 | ₩122,984 | ₩123,973 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,503 | ₩123,625 | ₩122,503 | ₩122,810 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,827 | ₩125,827 | ₩122,917 | ₩122,917 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,017 | ₩129,017 | ₩124,065 | ₩126,201 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,618 | ₩129,711 | ₩127,936 | ₩128,550 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,855 | ₩129,017 | ₩126,855 | ₩129,017 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,320 | ₩126,454 | ₩125,320 | ₩125,547 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,146 | ₩125,867 | ₩125,146 | ₩125,400 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩124,919 | ₩125,612 | ₩124,546 | ₩125,317 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,027 | ₩126,074 | ₩124,252 | ₩125,540 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,134 | ₩127,062 | ₩124,973 | ₩125,266 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩128,977 | ₩129,204 | ₩128,269 | ₩129,057 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,056 | ₩128,643 | ₩127,615 | ₩127,655 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,321 | ₩126,321 | ₩124,372 | ₩125,533 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩126,975 | ₩127,335 | ₩126,801 | ₩127,335 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,025 | ₩126,601 | ₩124,025 | ₩126,588 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,143 | ₩124,746 | ₩121,929 | ₩124,572 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,478 | ₩123,531 | ₩120,928 | ₩121,689 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,890 | ₩123,570 | ₩122,530 | ₩122,590 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,849 | ₩123,131 | ₩120,669 | ₩123,028 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,849 | ₩122,076 | ₩120,948 | ₩121,343 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,593 | ₩119,076 | ₩118,295 | ₩119,076 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,638 | ₩117,638 | ₩116,677 | ₩116,677 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,099 | ₩118,432 | ₩117,610 | ₩117,610 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,551 | ₩118,552 | ₩118,251 | ₩118,251 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,834 | ₩119,834 | ₩119,307 | ₩119,307 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,660 | ₩119,847 | ₩119,321 | ₩119,735 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,526 | ₩119,807 | ₩118,526 | ₩119,723 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,686 | ₩119,393 | ₩118,686 | ₩119,236 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,616 | ₩117,254 | ₩115,616 | ₩117,254 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,016 | ₩114,081 | ₩112,933 | ₩113,651 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,452 | ₩111,598 | ₩111,329 | ₩111,329 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,843 | ₩115,843 | ₩114,275 | ₩115,655 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,138 | ₩117,138 | ₩115,746 | ₩115,746 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,299 | ₩118,406 | ₩116,177 | ₩116,636 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,034 | ₩122,103 | ₩118,806 | ₩122,103 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,209 | ₩123,064 | ₩121,209 | ₩122,457 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,208 | ₩121,182 | ₩119,901 | ₩120,875 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,848 | ₩120,848 | ₩120,074 | ₩120,508 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩119,967 | ₩120,475 | ₩119,437 | ₩119,901 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,032 | ₩120,034 | ₩118,019 | ₩120,034 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,671 | ₩118,085 | ₩116,470 | ₩118,032 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,259 | ₩118,259 | ₩116,901 | ₩116,991 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,430 | ₩117,070 | ₩116,227 | ₩116,227 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,164 | ₩118,245 | ₩117,164 | ₩118,245 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,377 | ₩117,124 | ₩115,736 | ₩117,084 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,106 | ₩115,296 | ₩112,106 | ₩115,136 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,903 | ₩114,094 | ₩109,903 | ₩114,094 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩108,929 | ₩109,837 | ₩106,226 | ₩108,996 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,258 | ₩117,773 | ₩108,782 | ₩109,343 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,732 | ₩114,508 | ₩111,732 | ₩113,747 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,813 | ₩112,612 | ₩110,784 | ₩111,785 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,563 | ₩115,563 | ₩112,427 | ₩113,327 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,718 | ₩115,866 | ₩110,718 | ₩114,722 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,818 | ₩117,818 | ₩113,334 | ₩113,921 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,835 | ₩120,835 | ₩118,793 | ₩119,473 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,314 | ₩120,314 | ₩119,388 | ₩119,814 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,410 | ₩122,610 | ₩120,928 | ₩122,470 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,245 | ₩119,140 | ₩115,270 | ₩119,140 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,073 | ₩123,073 | ₩119,166 | ₩119,367 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,262 | ₩124,172 | ₩121,262 | ₩123,211 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,066 | ₩125,667 | ₩122,944 | ₩123,117 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,136 | ₩128,136 | ₩126,828 | ₩127,555 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,095 | ₩127,828 | ₩125,587 | ₩126,995 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,788 | ₩126,824 | ₩125,894 | ₩125,894 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩126,959 | ₩128,225 | ₩126,828 | ₩127,789 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,493 | ₩125,613 | ₩124,626 | ₩125,472 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩123,958 | ₩124,052 | ₩123,278 | ₩124,052 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,075 | ₩122,130 | ₩121,476 | ₩121,797 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,259 | ₩120,114 | ₩118,259 | ₩119,902 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,460 | ₩119,460 | ₩115,027 | ₩116,825 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,873 | ₩118,965 | ₩118,519 | ₩118,645 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,146 | ₩119,347 | ₩118,819 | ₩119,068 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,071 | ₩117,897 | ₩116,229 | ₩117,728 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩118,913 | ₩119,647 | ₩117,611 | ₩118,207 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,794 | ₩120,128 | ₩117,176 | ₩118,462 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,197 | ₩119,060 | ₩116,197 | ₩117,802 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,033 | ₩120,047 | ₩118,633 | ₩119,650 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,277 | ₩121,321 | ₩115,329 | ₩115,329 | -4.90% | 6.8천 |
|---|