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 | ₩149,510 | ₩149,510 | ₩148,309 | ₩148,708 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,803 | ₩150,057 | ₩146,827 | ₩147,737 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,779 | ₩152,186 | ₩151,379 | ₩152,186 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,769 | ₩155,717 | ₩154,769 | ₩154,926 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,621 | ₩154,088 | ₩153,047 | ₩153,843 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,059 | ₩153,287 | ₩152,059 | ₩153,159 | +0.72% | 1천 |
| 2026.10.01 | ₩150,144 | ₩150,144 | ₩150,144 | ₩150,144 | 0.00% | 700 |
| 2026.09.30 | ₩148,455 | ₩148,455 | ₩147,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,801 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,082 | ₩148,469 | ₩147,775 | ₩148,214 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,300 | ₩146,300 | ₩146,292 | ₩146,292 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,299 | ₩148,569 | ₩148,299 | ₩148,437 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,825 | ₩146,915 | ₩144,825 | ₩146,915 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,722 | ₩148,722 | ₩145,959 | ₩147,072 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,280 | ₩148,956 | ₩146,280 | ₩148,956 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,172 | ₩146,786 | ₩145,172 | ₩146,636 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,114 | ₩142,864 | ₩141,114 | ₩142,864 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,126 | ₩140,313 | ₩140,060 | ₩140,090 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,110 | ₩138,805 | ₩136,976 | ₩137,047 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,188 | ₩135,454 | ₩134,941 | ₩135,193 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,735 | ₩136,963 | ₩135,615 | ₩135,648 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,756 | ₩143,470 | ₩142,756 | ₩143,290 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,395 | ₩142,395 | ₩140,778 | ₩140,778 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,718 | ₩144,811 | ₩144,010 | ₩144,043 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,184 | ₩146,320 | ₩144,184 | ₩145,058 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩141,988 | ₩141,988 | ₩141,988 | ₩141,988 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,149 | ₩138,371 | ₩136,149 | ₩138,167 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,511 | ₩136,318 | ₩135,377 | ₩136,318 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩134,947 | ₩136,909 | ₩134,947 | ₩136,055 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,510 | ₩138,431 | ₩137,510 | ₩138,431 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,074 | ₩141,074 | ₩138,111 | ₩138,111 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,127 | ₩142,143 | ₩141,127 | ₩142,143 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,795 | ₩140,026 | ₩139,058 | ₩139,987 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,579 | ₩140,180 | ₩138,665 | ₩139,098 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩135,988 | ₩137,904 | ₩131,143 | ₩137,186 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,420 | ₩141,394 | ₩140,420 | ₩140,932 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,528 | ₩141,528 | ₩140,644 | ₩140,884 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,607 | ₩142,055 | ₩140,607 | ₩141,301 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩147,935 | ₩147,935 | ₩143,890 | ₩144,624 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,120 | ₩154,242 | ₩153,120 | ₩153,648 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,019 | ₩152,019 | ₩149,897 | ₩150,331 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,306 | ₩152,306 | ₩150,124 | ₩150,137 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,602 | ₩149,123 | ₩148,575 | ₩148,869 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,836 | ₩143,288 | ₩142,836 | ₩143,288 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,063 | ₩144,063 | ₩141,888 | ₩141,888 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,225 | ₩145,759 | ₩143,590 | ₩144,060 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,358 | ₩144,378 | ₩142,516 | ₩142,516 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,188 | ₩148,188 | ₩145,372 | ₩145,372 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,351 | ₩147,067 | ₩144,224 | ₩146,573 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,853 | ₩139,753 | ₩133,853 | ₩139,474 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,538 | ₩138,538 | ₩136,800 | ₩136,800 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,186 | ₩135,920 | ₩134,186 | ₩135,920 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,199 | ₩131,116 | ₩125,605 | ₩125,605 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,238 | ₩132,238 | ₩128,514 | ₩131,050 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,561 | ₩135,948 | ₩134,040 | ₩135,948 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩142,943 | ₩142,943 | ₩138,231 | ₩138,378 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,477 | ₩145,746 | ₩143,477 | ₩144,291 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,299 | ₩146,493 | ₩145,299 | ₩145,323 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,677 | ₩146,293 | ₩143,136 | ₩146,280 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩139,999 | ₩139,999 | ₩138,818 | ₩138,818 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,190 | ₩140,500 | ₩137,190 | ₩137,977 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,849 | ₩143,437 | ₩139,105 | ₩139,446 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,160 | ₩146,438 | ₩144,992 | ₩146,438 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,870 | ₩150,271 | ₩148,202 | ₩148,749 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,295 | ₩148,295 | ₩145,555 | ₩145,555 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,496 | ₩152,486 | ₩149,496 | ₩151,991 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,752 | ₩151,776 | ₩151,752 | ₩151,776 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,627 | ₩148,813 | ₩145,692 | ₩148,813 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩147,961 | ₩147,961 | ₩143,316 | ₩146,067 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩151,993 | ₩154,996 | ₩151,993 | ₩152,793 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,852 | ₩157,852 | ₩147,588 | ₩149,025 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,735 | ₩161,563 | ₩157,683 | ₩157,683 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,228 | ₩165,766 | ₩160,228 | ₩165,766 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,769 | ₩158,893 | ₩152,353 | ₩158,628 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,237 | ₩156,237 | ₩153,757 | ₩153,757 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,072 | ₩164,072 | ₩156,851 | ₩160,386 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,278 | ₩159,080 | ₩154,876 | ₩156,719 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,321 | ₩159,988 | ₩157,318 | ₩157,691 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,464 | ₩168,464 | ₩166,335 | ₩168,110 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,793 | ₩165,873 | ₩164,099 | ₩165,873 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,028 | ₩162,204 | ₩159,115 | ₩159,115 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,684 | ₩162,684 | ₩158,163 | ₩158,163 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,830 | ₩162,415 | ₩160,655 | ₩162,148 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,529 | ₩157,051 | ₩154,529 | ₩156,037 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,095 | ₩153,911 | ₩148,095 | ₩153,911 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,521 | ₩150,364 | ₩144,638 | ₩145,285 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,404 | ₩156,404 | ₩144,518 | ₩149,751 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,393 | ₩152,914 | ₩151,138 | ₩151,954 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,116 | ₩155,116 | ₩147,788 | ₩148,681 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,652 | ₩162,270 | ₩157,652 | ₩161,590 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,179 | ₩164,620 | ₩161,656 | ₩163,560 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,362 | ₩164,174 | ₩160,362 | ₩164,174 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,383 | ₩159,514 | ₩155,383 | ₩158,638 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,691 | ₩156,691 | ₩154,756 | ₩156,590 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,195 | ₩156,664 | ₩154,195 | ₩156,030 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,385 | ₩157,385 | ₩154,108 | ₩154,966 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,037 | ₩156,584 | ₩154,996 | ₩156,096 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,047 | ₩153,074 | ₩152,225 | ₩152,225 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,108 | ₩150,907 | ₩148,108 | ₩150,907 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,146 | ₩148,135 | ₩146,146 | ₩147,998 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,496 | ₩144,562 | ₩141,267 | ₩144,562 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,656 | ₩150,656 | ₩144,157 | ₩146,054 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,643 | ₩151,365 | ₩149,643 | ₩150,049 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,142 | ₩156,010 | ₩153,888 | ₩155,669 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,151 | ₩152,816 | ₩150,151 | ₩152,816 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,684 | ₩150,684 | ₩145,873 | ₩150,443 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,747 | ₩153,754 | ₩152,433 | ₩152,536 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,043 | ₩150,177 | ₩148,455 | ₩149,619 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,006 | ₩152,006 | ₩145,999 | ₩146,771 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,316 | ₩151,645 | ₩149,316 | ₩151,645 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,535 | ₩148,896 | ₩147,873 | ₩147,873 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,560 | ₩146,667 | ₩144,851 | ₩146,119 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,359 | ₩145,706 | ₩144,177 | ₩145,444 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,449 | ₩144,224 | ₩142,189 | ₩143,757 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,743 | ₩139,514 | ₩138,743 | ₩139,514 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,606 | ₩139,763 | ₩137,164 | ₩138,898 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,237 | ₩144,624 | ₩142,529 | ₩144,624 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,091 | ₩144,831 | ₩142,529 | ₩144,119 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,876 | ₩143,122 | ₩140,180 | ₩141,942 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,641 | ₩142,529 | ₩140,860 | ₩142,048 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,054 | ₩141,154 | ₩138,685 | ₩138,913 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,125 | ₩139,672 | ₩138,311 | ₩139,672 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,531 | ₩139,285 | ₩138,204 | ₩139,285 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,314 | ₩136,341 | ₩135,314 | ₩136,341 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,042 | ₩136,362 | ₩134,146 | ₩135,984 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,800 | ₩135,815 | ₩134,654 | ₩135,768 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,664 | ₩133,125 | ₩131,230 | ₩133,125 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,115 | ₩130,983 | ₩130,115 | ₩130,516 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,246 | ₩128,167 | ₩126,445 | ₩128,106 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,674 | ₩128,674 | ₩126,258 | ₩127,283 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,450 | ₩121,370 | ₩119,450 | ₩121,370 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩120,959 | ₩121,146 | ₩119,877 | ₩120,825 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,148 | ₩120,478 | ₩117,148 | ₩120,438 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩119,958 | ₩121,906 | ₩119,958 | ₩120,411 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,540 | ₩118,236 | ₩113,858 | ₩118,062 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩113,978 | ₩113,978 | ₩110,441 | ₩111,255 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,101 | ₩117,101 | ₩115,820 | ₩116,073 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,531 | ₩121,531 | ₩117,849 | ₩117,849 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,442 | ₩124,709 | ₩124,429 | ₩124,709 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,453 | ₩124,242 | ₩121,453 | ₩123,628 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,493 | ₩124,963 | ₩121,493 | ₩123,201 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,012 | ₩122,047 | ₩119,197 | ₩119,824 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,547 | ₩124,843 | ₩122,532 | ₩124,381 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,683 | ₩125,183 | ₩123,308 | ₩123,308 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,122 | ₩124,816 | ₩123,668 | ₩124,613 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,334 | ₩123,614 | ₩122,334 | ₩122,866 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,266 | ₩121,266 | ₩120,310 | ₩120,310 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,305 | ₩122,685 | ₩120,305 | ₩121,453 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,828 | ₩124,950 | ₩123,828 | ₩124,269 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,295 | ₩125,397 | ₩123,295 | ₩123,399 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,182 | ₩123,002 | ₩118,182 | ₩123,002 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,390 | ₩121,390 | ₩118,902 | ₩118,902 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,352 | ₩122,352 | ₩122,352 | ₩122,352 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,068 | ₩123,858 | ₩123,068 | ₩123,858 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,384 | ₩122,894 | ₩119,384 | ₩121,466 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,694 | ₩125,664 | ₩122,694 | ₩125,401 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,269 | ₩125,350 | ₩123,695 | ₩125,083 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,208 | ₩129,208 | ₩124,568 | ₩127,109 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,274 | ₩129,621 | ₩129,274 | ₩129,284 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩126,913 | ₩127,366 | ₩126,913 | ₩127,260 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,337 | ₩125,617 | ₩124,402 | ₩125,146 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,525 | ₩127,659 | ₩126,044 | ₩126,331 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,689 | ₩126,654 | ₩124,689 | ₩126,654 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,693 | ₩125,693 | ₩125,693 | ₩125,693 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,801 | ₩123,869 | ₩122,801 | ₩123,811 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,842 | ₩124,142 | ₩122,958 | ₩122,958 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩122,948 | ₩122,957 | ₩122,367 | ₩122,367 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩124,950 | ₩125,652 | ₩124,589 | ₩125,652 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,577 | ₩125,777 | ₩124,816 | ₩124,816 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,204 | ₩126,698 | ₩126,191 | ₩126,220 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩119,998 | ₩123,028 | ₩119,998 | ₩122,721 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩115,927 | ₩118,956 | ₩115,900 | ₩116,020 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,826 | ₩121,826 | ₩115,813 | ₩117,782 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,563 | ₩124,563 | ₩122,988 | ₩123,977 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,507 | ₩123,628 | ₩122,507 | ₩122,814 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,831 | ₩125,831 | ₩122,921 | ₩122,921 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,021 | ₩129,021 | ₩124,069 | ₩126,204 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,621 | ₩129,715 | ₩127,940 | ₩128,554 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,858 | ₩129,021 | ₩126,858 | ₩129,021 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,323 | ₩126,458 | ₩125,323 | ₩125,550 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,150 | ₩125,871 | ₩125,150 | ₩125,404 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩124,923 | ₩125,616 | ₩124,549 | ₩125,321 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,031 | ₩126,078 | ₩124,256 | ₩125,544 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,138 | ₩127,065 | ₩124,976 | ₩125,270 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩128,981 | ₩129,208 | ₩128,273 | ₩129,061 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,060 | ₩128,647 | ₩127,619 | ₩127,659 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,325 | ₩126,325 | ₩124,376 | ₩125,537 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩126,979 | ₩127,339 | ₩126,805 | ₩127,339 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,029 | ₩126,605 | ₩124,029 | ₩126,591 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,147 | ₩124,749 | ₩121,933 | ₩124,576 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,481 | ₩123,535 | ₩120,932 | ₩121,693 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,894 | ₩123,574 | ₩122,534 | ₩122,594 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,853 | ₩123,134 | ₩120,673 | ₩123,032 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,853 | ₩122,080 | ₩120,952 | ₩121,347 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,596 | ₩119,079 | ₩118,298 | ₩119,079 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,642 | ₩117,642 | ₩116,681 | ₩116,681 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,102 | ₩118,436 | ₩117,614 | ₩117,614 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,555 | ₩118,556 | ₩118,254 | ₩118,254 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,837 | ₩119,837 | ₩119,310 | ₩119,310 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,664 | ₩119,851 | ₩119,325 | ₩119,739 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,529 | ₩119,811 | ₩118,529 | ₩119,727 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,690 | ₩119,397 | ₩118,690 | ₩119,239 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,620 | ₩117,257 | ₩115,620 | ₩117,257 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,019 | ₩114,085 | ₩112,937 | ₩113,655 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,455 | ₩111,602 | ₩111,332 | ₩111,332 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,846 | ₩115,846 | ₩114,278 | ₩115,658 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,141 | ₩117,141 | ₩115,749 | ₩115,749 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,302 | ₩118,409 | ₩116,180 | ₩116,639 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,038 | ₩122,107 | ₩118,810 | ₩122,107 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,212 | ₩123,068 | ₩121,212 | ₩122,460 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,211 | ₩121,186 | ₩119,904 | ₩120,879 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,852 | ₩120,852 | ₩120,078 | ₩120,512 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩119,971 | ₩120,478 | ₩119,441 | ₩119,904 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,035 | ₩120,038 | ₩118,022 | ₩120,038 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,674 | ₩118,089 | ₩116,474 | ₩118,035 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,262 | ₩118,262 | ₩116,905 | ₩116,994 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,434 | ₩117,073 | ₩116,231 | ₩116,231 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,168 | ₩118,249 | ₩117,168 | ₩118,249 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,380 | ₩117,128 | ₩115,740 | ₩117,088 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,109 | ₩115,299 | ₩112,109 | ₩115,139 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,907 | ₩114,098 | ₩109,907 | ₩114,098 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩108,932 | ₩109,840 | ₩106,229 | ₩108,999 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,261 | ₩117,777 | ₩108,785 | ₩109,346 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,735 | ₩114,512 | ₩111,735 | ₩113,751 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,817 | ₩112,615 | ₩110,788 | ₩111,789 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,566 | ₩115,566 | ₩112,431 | ₩113,330 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,721 | ₩115,869 | ₩110,721 | ₩114,725 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,822 | ₩117,822 | ₩113,337 | ₩113,924 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,839 | ₩120,839 | ₩118,796 | ₩119,477 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,318 | ₩120,318 | ₩119,392 | ₩119,817 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,414 | ₩122,614 | ₩120,932 | ₩122,474 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,249 | ₩119,143 | ₩115,274 | ₩119,143 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,077 | ₩123,077 | ₩119,170 | ₩119,370 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,266 | ₩124,176 | ₩121,266 | ₩123,214 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,070 | ₩125,670 | ₩122,948 | ₩123,121 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,140 | ₩128,140 | ₩126,832 | ₩127,559 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,099 | ₩127,831 | ₩125,590 | ₩126,999 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,792 | ₩126,828 | ₩125,897 | ₩125,897 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩126,963 | ₩128,229 | ₩126,832 | ₩127,793 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,497 | ₩125,617 | ₩124,629 | ₩125,476 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩123,962 | ₩124,055 | ₩123,281 | ₩124,055 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,079 | ₩122,133 | ₩121,479 | ₩121,801 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,262 | ₩120,118 | ₩118,262 | ₩119,906 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,464 | ₩119,464 | ₩115,031 | ₩116,829 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,876 | ₩118,968 | ₩118,523 | ₩118,648 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,150 | ₩119,350 | ₩118,823 | ₩119,071 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,074 | ₩117,901 | ₩116,232 | ₩117,731 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩118,916 | ₩119,651 | ₩117,615 | ₩118,210 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,797 | ₩120,131 | ₩117,180 | ₩118,465 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,200 | ₩119,063 | ₩116,200 | ₩117,806 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,037 | ₩120,051 | ₩118,636 | ₩119,653 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,280 | ₩121,324 | ₩115,333 | ₩115,333 | -4.90% | 6.8천 |
|---|