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 | ₩149,610 | ₩149,610 | ₩148,407 | ₩148,807 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,903 | ₩150,157 | ₩146,925 | ₩147,836 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,880 | ₩152,288 | ₩151,479 | ₩152,288 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,872 | ₩155,820 | ₩154,872 | ₩155,030 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,723 | ₩154,191 | ₩153,149 | ₩153,945 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,161 | ₩153,389 | ₩152,161 | ₩153,261 | +0.72% | 1천 |
| 2026.10.01 | ₩150,244 | ₩150,244 | ₩150,244 | ₩150,244 | 0.00% | 700 |
| 2026.09.30 | ₩148,554 | ₩148,554 | ₩147,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,900 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,180 | ₩148,568 | ₩147,873 | ₩148,313 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,397 | ₩146,397 | ₩146,389 | ₩146,389 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,398 | ₩148,668 | ₩148,398 | ₩148,536 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,921 | ₩147,013 | ₩144,921 | ₩147,013 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,821 | ₩148,821 | ₩146,057 | ₩147,171 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,377 | ₩149,055 | ₩146,377 | ₩149,055 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,269 | ₩146,883 | ₩145,269 | ₩146,734 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,208 | ₩142,959 | ₩141,208 | ₩142,959 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,220 | ₩140,407 | ₩140,153 | ₩140,184 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,201 | ₩138,897 | ₩137,067 | ₩137,138 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,278 | ₩135,545 | ₩135,031 | ₩135,283 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,825 | ₩137,054 | ₩135,705 | ₩135,738 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,851 | ₩143,566 | ₩142,851 | ₩143,385 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,490 | ₩142,490 | ₩140,872 | ₩140,872 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,814 | ₩144,908 | ₩144,107 | ₩144,139 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,280 | ₩146,417 | ₩144,280 | ₩145,155 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩142,083 | ₩142,083 | ₩142,083 | ₩142,083 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,239 | ₩138,463 | ₩136,239 | ₩138,259 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,601 | ₩136,409 | ₩135,467 | ₩136,409 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩135,037 | ₩137,001 | ₩135,037 | ₩136,146 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,602 | ₩138,523 | ₩137,602 | ₩138,523 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,168 | ₩141,168 | ₩138,203 | ₩138,203 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,221 | ₩142,238 | ₩141,221 | ₩142,238 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,888 | ₩140,120 | ₩139,151 | ₩140,081 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,672 | ₩140,273 | ₩138,757 | ₩139,191 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩136,079 | ₩137,996 | ₩131,231 | ₩137,277 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,514 | ₩141,489 | ₩140,514 | ₩141,026 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,622 | ₩141,622 | ₩140,738 | ₩140,978 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,701 | ₩142,150 | ₩140,701 | ₩141,395 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩148,033 | ₩148,033 | ₩143,986 | ₩144,721 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,223 | ₩154,345 | ₩153,223 | ₩153,750 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,121 | ₩152,121 | ₩149,997 | ₩150,431 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,408 | ₩152,408 | ₩150,224 | ₩150,237 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,701 | ₩149,222 | ₩148,675 | ₩148,968 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,931 | ₩143,384 | ₩142,931 | ₩143,384 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,159 | ₩144,159 | ₩141,983 | ₩141,983 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,322 | ₩145,856 | ₩143,686 | ₩144,156 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,454 | ₩144,474 | ₩142,611 | ₩142,611 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,287 | ₩148,287 | ₩145,469 | ₩145,469 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,447 | ₩147,165 | ₩144,320 | ₩146,671 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,942 | ₩139,846 | ₩133,942 | ₩139,567 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,630 | ₩138,630 | ₩136,891 | ₩136,891 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,276 | ₩136,011 | ₩134,276 | ₩136,011 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,284 | ₩131,204 | ₩125,689 | ₩125,689 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,326 | ₩132,326 | ₩128,599 | ₩131,137 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,652 | ₩136,039 | ₩134,129 | ₩136,039 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩143,038 | ₩143,038 | ₩138,323 | ₩138,470 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,572 | ₩145,843 | ₩143,572 | ₩144,387 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,395 | ₩146,591 | ₩145,395 | ₩145,419 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,773 | ₩146,391 | ₩143,232 | ₩146,377 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩140,093 | ₩140,093 | ₩138,911 | ₩138,911 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,281 | ₩140,594 | ₩137,281 | ₩138,069 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,944 | ₩143,532 | ₩139,198 | ₩139,538 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,257 | ₩146,536 | ₩145,088 | ₩146,536 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,970 | ₩150,371 | ₩148,301 | ₩148,848 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,394 | ₩148,394 | ₩145,652 | ₩145,652 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,596 | ₩152,588 | ₩149,596 | ₩152,093 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,853 | ₩151,878 | ₩151,853 | ₩151,878 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,724 | ₩148,912 | ₩145,789 | ₩148,912 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩148,060 | ₩148,060 | ₩143,412 | ₩146,165 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩152,094 | ₩155,099 | ₩152,094 | ₩152,895 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,958 | ₩157,958 | ₩147,686 | ₩149,125 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,843 | ₩161,671 | ₩157,788 | ₩157,788 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,335 | ₩165,877 | ₩160,335 | ₩165,877 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,872 | ₩158,999 | ₩152,455 | ₩158,734 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,341 | ₩156,341 | ₩153,860 | ₩153,860 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,182 | ₩164,182 | ₩156,956 | ₩160,493 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,383 | ₩159,186 | ₩154,979 | ₩156,824 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,427 | ₩160,095 | ₩157,423 | ₩157,796 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,576 | ₩168,576 | ₩166,446 | ₩168,222 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,903 | ₩165,984 | ₩164,209 | ₩165,984 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,135 | ₩162,312 | ₩159,221 | ₩159,221 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,793 | ₩162,793 | ₩158,269 | ₩158,269 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,938 | ₩162,523 | ₩160,762 | ₩162,256 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,632 | ₩157,156 | ₩154,632 | ₩156,141 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,194 | ₩154,013 | ₩148,194 | ₩154,013 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,619 | ₩150,464 | ₩144,734 | ₩145,382 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,508 | ₩156,508 | ₩144,614 | ₩149,851 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,495 | ₩153,015 | ₩151,239 | ₩152,055 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,219 | ₩155,219 | ₩147,886 | ₩148,780 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,757 | ₩162,379 | ₩157,757 | ₩161,697 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,289 | ₩164,729 | ₩161,764 | ₩163,669 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,469 | ₩164,283 | ₩160,469 | ₩164,283 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,487 | ₩159,620 | ₩155,487 | ₩158,744 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,795 | ₩156,795 | ₩154,859 | ₩156,694 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,298 | ₩156,769 | ₩154,298 | ₩156,134 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,490 | ₩157,490 | ₩154,211 | ₩155,070 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,141 | ₩156,689 | ₩155,099 | ₩156,200 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,149 | ₩153,176 | ₩152,326 | ₩152,326 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,207 | ₩151,008 | ₩148,207 | ₩151,008 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,244 | ₩148,234 | ₩146,244 | ₩148,096 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,590 | ₩144,658 | ₩141,362 | ₩144,658 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,757 | ₩150,757 | ₩144,253 | ₩146,151 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,743 | ₩151,466 | ₩149,743 | ₩150,149 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,244 | ₩156,114 | ₩153,991 | ₩155,772 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,251 | ₩152,918 | ₩150,251 | ₩152,918 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,785 | ₩150,785 | ₩145,970 | ₩150,543 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,849 | ₩153,857 | ₩152,535 | ₩152,638 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,142 | ₩150,277 | ₩148,554 | ₩149,719 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,107 | ₩152,107 | ₩146,097 | ₩146,869 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,416 | ₩151,747 | ₩149,416 | ₩151,747 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,634 | ₩148,995 | ₩147,972 | ₩147,972 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,658 | ₩146,765 | ₩144,948 | ₩146,217 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,456 | ₩145,803 | ₩144,273 | ₩145,541 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,544 | ₩144,320 | ₩142,283 | ₩143,853 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,836 | ₩139,607 | ₩138,836 | ₩139,607 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,699 | ₩139,856 | ₩137,256 | ₩138,991 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,334 | ₩144,721 | ₩142,624 | ₩144,721 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,187 | ₩144,928 | ₩142,624 | ₩144,215 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,971 | ₩143,217 | ₩140,273 | ₩142,036 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,736 | ₩142,624 | ₩140,954 | ₩142,143 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,148 | ₩141,248 | ₩138,777 | ₩139,006 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,218 | ₩139,766 | ₩138,403 | ₩139,766 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,624 | ₩139,378 | ₩138,296 | ₩139,378 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,405 | ₩136,432 | ₩135,405 | ₩136,432 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,133 | ₩136,453 | ₩134,236 | ₩136,075 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,890 | ₩135,905 | ₩134,743 | ₩135,859 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,751 | ₩133,214 | ₩131,317 | ₩133,214 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,202 | ₩131,070 | ₩130,202 | ₩130,603 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,330 | ₩128,252 | ₩126,529 | ₩128,192 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,760 | ₩128,760 | ₩126,342 | ₩127,368 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,530 | ₩121,451 | ₩119,530 | ₩121,451 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩121,039 | ₩121,226 | ₩119,957 | ₩120,906 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,226 | ₩120,558 | ₩117,226 | ₩120,518 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩120,038 | ₩121,988 | ₩120,038 | ₩120,492 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,616 | ₩118,315 | ₩113,934 | ₩118,141 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩114,054 | ₩114,054 | ₩110,514 | ₩111,329 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,179 | ₩117,179 | ₩115,897 | ₩116,151 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,612 | ₩121,612 | ₩117,927 | ₩117,927 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,525 | ₩124,793 | ₩124,512 | ₩124,793 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,534 | ₩124,325 | ₩121,534 | ₩123,711 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,574 | ₩125,046 | ₩121,574 | ₩123,283 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,093 | ₩122,128 | ₩119,276 | ₩119,904 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,629 | ₩124,926 | ₩122,614 | ₩124,464 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,766 | ₩125,267 | ₩123,390 | ₩123,390 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,205 | ₩124,899 | ₩123,751 | ₩124,696 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,415 | ₩123,696 | ₩122,415 | ₩122,948 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,347 | ₩121,347 | ₩120,390 | ₩120,390 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,385 | ₩122,766 | ₩120,385 | ₩121,534 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,911 | ₩125,033 | ₩123,911 | ₩124,352 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,377 | ₩125,480 | ₩123,377 | ₩123,481 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,261 | ₩123,084 | ₩118,261 | ₩123,084 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,471 | ₩121,471 | ₩118,981 | ₩118,981 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,434 | ₩122,434 | ₩122,434 | ₩122,434 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,150 | ₩123,940 | ₩123,150 | ₩123,940 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,463 | ₩122,976 | ₩119,463 | ₩121,547 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,776 | ₩125,748 | ₩122,776 | ₩125,484 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,352 | ₩125,434 | ₩123,777 | ₩125,167 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,294 | ₩129,294 | ₩124,651 | ₩127,194 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,361 | ₩129,708 | ₩129,361 | ₩129,370 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩126,998 | ₩127,451 | ₩126,998 | ₩127,345 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,420 | ₩125,701 | ₩124,485 | ₩125,229 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,609 | ₩127,744 | ₩126,128 | ₩126,415 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,773 | ₩126,739 | ₩124,773 | ₩126,739 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,777 | ₩125,777 | ₩125,777 | ₩125,777 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,883 | ₩123,951 | ₩122,883 | ₩123,894 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,924 | ₩124,225 | ₩123,040 | ₩123,040 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩123,029 | ₩123,039 | ₩122,448 | ₩122,448 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩125,033 | ₩125,736 | ₩124,672 | ₩125,736 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,661 | ₩125,861 | ₩124,899 | ₩124,899 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,289 | ₩126,783 | ₩126,275 | ₩126,305 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩120,078 | ₩123,110 | ₩120,078 | ₩122,802 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩116,004 | ₩119,036 | ₩115,977 | ₩116,097 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,908 | ₩121,908 | ₩115,890 | ₩117,860 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,646 | ₩124,646 | ₩123,070 | ₩124,059 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,589 | ₩123,711 | ₩122,589 | ₩122,896 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,915 | ₩125,915 | ₩123,003 | ₩123,003 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,107 | ₩129,107 | ₩124,151 | ₩126,289 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,708 | ₩129,801 | ₩128,025 | ₩128,639 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,943 | ₩129,107 | ₩126,943 | ₩129,107 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,407 | ₩126,542 | ₩125,407 | ₩125,634 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,233 | ₩125,955 | ₩125,233 | ₩125,487 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩125,006 | ₩125,700 | ₩124,632 | ₩125,404 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,115 | ₩126,162 | ₩124,338 | ₩125,627 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,222 | ₩127,150 | ₩125,060 | ₩125,354 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩129,067 | ₩129,294 | ₩128,359 | ₩129,147 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,145 | ₩128,733 | ₩127,704 | ₩127,744 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,409 | ₩126,409 | ₩124,459 | ₩125,621 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩127,063 | ₩127,424 | ₩126,890 | ₩127,424 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,111 | ₩126,689 | ₩124,111 | ₩126,676 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,228 | ₩124,833 | ₩122,014 | ₩124,659 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,564 | ₩123,617 | ₩121,013 | ₩121,774 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,976 | ₩123,656 | ₩122,615 | ₩122,676 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,934 | ₩123,216 | ₩120,753 | ₩123,114 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,934 | ₩122,161 | ₩121,033 | ₩121,428 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,675 | ₩119,159 | ₩118,377 | ₩119,159 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,720 | ₩117,720 | ₩116,758 | ₩116,758 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,181 | ₩118,515 | ₩117,692 | ₩117,692 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,634 | ₩118,635 | ₩118,333 | ₩118,333 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,917 | ₩119,917 | ₩119,390 | ₩119,390 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,744 | ₩119,931 | ₩119,404 | ₩119,819 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,608 | ₩119,891 | ₩118,608 | ₩119,806 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,769 | ₩119,477 | ₩118,769 | ₩119,319 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,697 | ₩117,335 | ₩115,697 | ₩117,335 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,095 | ₩114,161 | ₩113,012 | ₩113,730 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,529 | ₩111,676 | ₩111,406 | ₩111,406 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,924 | ₩115,924 | ₩114,354 | ₩115,735 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,219 | ₩117,219 | ₩115,826 | ₩115,826 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,381 | ₩118,488 | ₩116,258 | ₩116,717 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,118 | ₩122,188 | ₩118,889 | ₩122,188 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,293 | ₩123,150 | ₩121,293 | ₩122,542 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,291 | ₩121,266 | ₩119,984 | ₩120,959 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,932 | ₩120,932 | ₩120,158 | ₩120,592 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩120,051 | ₩120,558 | ₩119,521 | ₩119,984 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,114 | ₩120,118 | ₩118,101 | ₩120,118 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,752 | ₩118,168 | ₩116,551 | ₩118,114 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,341 | ₩118,341 | ₩116,983 | ₩117,072 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,511 | ₩117,151 | ₩116,308 | ₩116,308 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,246 | ₩118,328 | ₩117,246 | ₩118,328 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,458 | ₩117,206 | ₩115,817 | ₩117,166 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,184 | ₩115,376 | ₩112,184 | ₩115,216 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,980 | ₩114,174 | ₩109,980 | ₩114,174 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩109,005 | ₩109,913 | ₩106,300 | ₩109,072 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,339 | ₩117,855 | ₩108,858 | ₩109,419 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,810 | ₩114,588 | ₩111,810 | ₩113,827 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,891 | ₩112,690 | ₩110,861 | ₩111,863 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,643 | ₩115,643 | ₩112,506 | ₩113,406 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,795 | ₩115,946 | ₩110,795 | ₩114,802 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,900 | ₩117,900 | ₩113,413 | ₩114,000 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,919 | ₩120,919 | ₩118,876 | ₩119,557 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,398 | ₩120,398 | ₩119,471 | ₩119,897 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,495 | ₩122,696 | ₩121,013 | ₩122,555 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,328 | ₩119,223 | ₩115,351 | ₩119,223 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,159 | ₩123,159 | ₩119,250 | ₩119,450 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,347 | ₩124,258 | ₩121,347 | ₩123,297 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,153 | ₩125,754 | ₩123,029 | ₩123,203 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,225 | ₩128,225 | ₩126,916 | ₩127,644 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,183 | ₩127,917 | ₩125,674 | ₩127,083 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,876 | ₩126,912 | ₩125,981 | ₩125,981 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩127,047 | ₩128,315 | ₩126,916 | ₩127,878 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,581 | ₩125,701 | ₩124,712 | ₩125,559 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩124,045 | ₩124,138 | ₩123,363 | ₩124,138 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,160 | ₩122,215 | ₩121,560 | ₩121,882 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,341 | ₩120,198 | ₩118,341 | ₩119,985 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,543 | ₩119,543 | ₩115,108 | ₩116,907 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,956 | ₩119,048 | ₩118,602 | ₩118,727 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,229 | ₩119,430 | ₩118,902 | ₩119,151 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,152 | ₩117,979 | ₩116,310 | ₩117,810 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩118,996 | ₩119,730 | ₩117,693 | ₩118,289 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,877 | ₩120,211 | ₩117,258 | ₩118,544 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,278 | ₩119,143 | ₩116,278 | ₩117,884 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,116 | ₩120,131 | ₩118,715 | ₩119,733 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,361 | ₩121,405 | ₩115,409 | ₩115,409 | -4.90% | 6.8천 |
|---|