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 | ₩149,722 | ₩149,722 | ₩148,519 | ₩148,918 | -0.54% | 1.7천 |
| 2026.10.08 | ₩150,016 | ₩150,270 | ₩147,035 | ₩147,946 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,994 | ₩152,402 | ₩151,593 | ₩152,402 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,988 | ₩155,937 | ₩154,988 | ₩155,146 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,838 | ₩154,306 | ₩153,264 | ₩154,060 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,275 | ₩153,504 | ₩152,275 | ₩153,376 | +0.72% | 1천 |
| 2026.10.01 | ₩150,356 | ₩150,356 | ₩150,356 | ₩150,356 | 0.00% | 700 |
| 2026.09.30 | ₩148,666 | ₩148,666 | ₩147,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,011 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,291 | ₩148,679 | ₩147,984 | ₩148,424 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,507 | ₩146,507 | ₩146,499 | ₩146,499 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,509 | ₩148,779 | ₩148,509 | ₩148,647 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩145,030 | ₩147,123 | ₩145,030 | ₩147,123 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,933 | ₩148,933 | ₩146,166 | ₩147,281 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,487 | ₩149,167 | ₩146,487 | ₩149,167 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,377 | ₩146,993 | ₩145,377 | ₩146,844 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,314 | ₩143,066 | ₩141,314 | ₩143,066 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,325 | ₩140,512 | ₩140,258 | ₩140,289 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,304 | ₩139,001 | ₩137,170 | ₩137,241 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,379 | ₩135,646 | ₩135,132 | ₩135,384 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,927 | ₩137,157 | ₩135,807 | ₩135,840 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,958 | ₩143,673 | ₩142,958 | ₩143,493 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,597 | ₩142,597 | ₩140,977 | ₩140,977 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,923 | ₩145,016 | ₩144,214 | ₩144,246 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,388 | ₩146,527 | ₩144,388 | ₩145,264 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩142,189 | ₩142,189 | ₩142,189 | ₩142,189 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,341 | ₩138,567 | ₩136,341 | ₩138,362 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,702 | ₩136,511 | ₩135,569 | ₩136,511 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩135,138 | ₩137,103 | ₩135,138 | ₩136,248 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,705 | ₩138,627 | ₩137,705 | ₩138,627 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,274 | ₩141,274 | ₩138,306 | ₩138,306 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,327 | ₩142,344 | ₩141,327 | ₩142,344 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,993 | ₩140,224 | ₩139,255 | ₩140,186 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,777 | ₩140,378 | ₩138,861 | ₩139,295 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩136,181 | ₩138,099 | ₩131,329 | ₩137,380 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,619 | ₩141,595 | ₩140,619 | ₩141,132 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,728 | ₩141,728 | ₩140,843 | ₩141,084 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,806 | ₩142,256 | ₩140,806 | ₩141,501 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩148,144 | ₩148,144 | ₩144,094 | ₩144,829 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,337 | ₩154,460 | ₩153,337 | ₩153,865 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,234 | ₩152,234 | ₩150,109 | ₩150,544 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,522 | ₩152,522 | ₩150,336 | ₩150,350 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,813 | ₩149,334 | ₩148,786 | ₩149,080 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩143,038 | ₩143,491 | ₩143,038 | ₩143,491 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,267 | ₩144,267 | ₩142,089 | ₩142,089 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,431 | ₩145,965 | ₩143,793 | ₩144,264 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,562 | ₩144,582 | ₩142,717 | ₩142,717 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,398 | ₩148,398 | ₩145,578 | ₩145,578 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,555 | ₩147,275 | ₩144,428 | ₩146,781 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩134,042 | ₩139,950 | ₩134,042 | ₩139,671 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,734 | ₩138,734 | ₩136,994 | ₩136,994 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,376 | ₩136,113 | ₩134,376 | ₩136,113 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,380 | ₩131,302 | ₩125,783 | ₩125,783 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,425 | ₩132,425 | ₩128,696 | ₩131,235 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,753 | ₩136,141 | ₩134,229 | ₩136,141 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩143,145 | ₩143,145 | ₩138,427 | ₩138,574 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,680 | ₩145,952 | ₩143,680 | ₩144,495 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,504 | ₩146,701 | ₩145,504 | ₩145,528 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,880 | ₩146,500 | ₩143,339 | ₩146,487 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩140,198 | ₩140,198 | ₩139,015 | ₩139,015 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,384 | ₩140,699 | ₩137,384 | ₩138,173 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩143,051 | ₩143,640 | ₩139,302 | ₩139,643 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,366 | ₩146,646 | ₩145,197 | ₩146,646 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩150,082 | ₩150,483 | ₩148,412 | ₩148,960 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,505 | ₩148,505 | ₩145,761 | ₩145,761 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,708 | ₩152,702 | ₩149,708 | ₩152,206 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,967 | ₩151,991 | ₩151,967 | ₩151,991 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,834 | ₩149,024 | ₩145,899 | ₩149,024 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩148,171 | ₩148,171 | ₩143,519 | ₩146,274 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩152,208 | ₩155,215 | ₩152,208 | ₩153,010 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩158,076 | ₩158,076 | ₩147,797 | ₩149,236 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,963 | ₩161,792 | ₩157,906 | ₩157,906 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,455 | ₩166,001 | ₩160,455 | ₩166,001 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,988 | ₩159,118 | ₩152,569 | ₩158,852 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,458 | ₩156,458 | ₩153,975 | ₩153,975 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,305 | ₩164,305 | ₩157,073 | ₩160,613 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,501 | ₩159,306 | ₩155,095 | ₩156,941 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,546 | ₩160,214 | ₩157,541 | ₩157,914 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,702 | ₩168,702 | ₩166,570 | ₩168,348 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩165,027 | ₩166,108 | ₩164,331 | ₩166,108 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,255 | ₩162,433 | ₩159,340 | ₩159,340 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,915 | ₩162,915 | ₩158,387 | ₩158,387 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩162,059 | ₩162,645 | ₩160,883 | ₩162,377 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,747 | ₩157,274 | ₩154,747 | ₩156,258 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,305 | ₩154,129 | ₩148,305 | ₩154,129 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,730 | ₩150,577 | ₩144,843 | ₩145,491 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,625 | ₩156,625 | ₩144,722 | ₩149,963 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,609 | ₩153,130 | ₩151,352 | ₩152,169 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,336 | ₩155,336 | ₩147,997 | ₩148,891 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,875 | ₩162,500 | ₩157,875 | ₩161,818 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,412 | ₩164,853 | ₩161,885 | ₩163,791 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,589 | ₩164,406 | ₩160,589 | ₩164,406 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,603 | ₩159,740 | ₩155,603 | ₩158,863 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,913 | ₩156,913 | ₩154,975 | ₩156,811 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,413 | ₩156,886 | ₩154,413 | ₩156,251 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,608 | ₩157,608 | ₩154,326 | ₩155,186 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,258 | ₩156,806 | ₩155,215 | ₩156,317 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,264 | ₩153,290 | ₩152,440 | ₩152,440 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,318 | ₩151,121 | ₩148,318 | ₩151,121 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,353 | ₩148,345 | ₩146,353 | ₩148,207 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,696 | ₩144,766 | ₩141,468 | ₩144,766 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,870 | ₩150,870 | ₩144,361 | ₩146,261 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,855 | ₩151,580 | ₩149,855 | ₩150,262 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,360 | ₩156,231 | ₩154,106 | ₩155,889 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,363 | ₩153,032 | ₩150,363 | ₩153,032 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,898 | ₩150,898 | ₩146,079 | ₩150,656 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,963 | ₩153,972 | ₩152,649 | ₩152,752 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,254 | ₩150,390 | ₩148,666 | ₩149,831 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,221 | ₩152,221 | ₩146,206 | ₩146,979 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,528 | ₩151,860 | ₩149,528 | ₩151,860 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,746 | ₩149,107 | ₩148,083 | ₩148,083 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,767 | ₩146,874 | ₩145,057 | ₩146,326 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,564 | ₩145,912 | ₩144,381 | ₩145,650 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,650 | ₩144,428 | ₩142,390 | ₩143,960 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,940 | ₩139,711 | ₩138,940 | ₩139,711 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,803 | ₩139,961 | ₩137,359 | ₩139,095 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,442 | ₩144,829 | ₩142,731 | ₩144,829 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,295 | ₩145,036 | ₩142,731 | ₩144,323 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩143,078 | ₩143,324 | ₩140,378 | ₩142,143 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,842 | ₩142,731 | ₩141,060 | ₩142,249 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,254 | ₩141,354 | ₩138,881 | ₩139,110 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,322 | ₩139,870 | ₩138,507 | ₩139,870 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,727 | ₩139,483 | ₩138,400 | ₩139,483 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,506 | ₩136,534 | ₩135,506 | ₩136,534 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,234 | ₩136,555 | ₩134,336 | ₩136,177 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,991 | ₩136,007 | ₩134,844 | ₩135,960 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,850 | ₩133,314 | ₩131,416 | ₩133,314 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,300 | ₩131,168 | ₩130,300 | ₩130,701 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,426 | ₩128,348 | ₩126,624 | ₩128,288 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,856 | ₩128,856 | ₩126,437 | ₩127,463 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,619 | ₩121,542 | ₩119,619 | ₩121,542 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩121,130 | ₩121,317 | ₩120,047 | ₩120,996 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,314 | ₩120,649 | ₩117,314 | ₩120,609 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩120,127 | ₩122,079 | ₩120,127 | ₩120,582 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,702 | ₩118,403 | ₩114,019 | ₩118,229 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩114,139 | ₩114,139 | ₩110,597 | ₩111,412 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,267 | ₩117,267 | ₩115,984 | ₩116,238 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,703 | ₩121,703 | ₩118,015 | ₩118,015 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,619 | ₩124,886 | ₩124,605 | ₩124,886 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,625 | ₩124,418 | ₩121,625 | ₩123,803 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,665 | ₩125,140 | ₩121,665 | ₩123,376 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,183 | ₩122,219 | ₩119,366 | ₩119,994 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,721 | ₩125,020 | ₩122,706 | ₩124,557 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,859 | ₩125,361 | ₩123,482 | ₩123,482 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,298 | ₩124,993 | ₩123,843 | ₩124,790 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,507 | ₩123,789 | ₩122,507 | ₩123,040 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,437 | ₩121,437 | ₩120,480 | ₩120,480 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,475 | ₩122,858 | ₩120,475 | ₩121,625 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩124,004 | ₩125,127 | ₩124,004 | ₩124,445 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,469 | ₩125,574 | ₩123,469 | ₩123,573 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,350 | ₩123,176 | ₩118,350 | ₩123,176 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,562 | ₩121,562 | ₩119,070 | ₩119,070 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,525 | ₩122,525 | ₩122,525 | ₩122,525 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,242 | ₩124,033 | ₩123,242 | ₩124,033 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,553 | ₩123,068 | ₩119,553 | ₩121,638 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,868 | ₩125,842 | ₩122,868 | ₩125,578 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,445 | ₩125,528 | ₩123,870 | ₩125,260 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,391 | ₩129,391 | ₩124,744 | ₩127,289 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,457 | ₩129,805 | ₩129,457 | ₩129,467 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩127,093 | ₩127,546 | ₩127,093 | ₩127,440 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,514 | ₩125,795 | ₩124,579 | ₩125,323 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,704 | ₩127,840 | ₩126,223 | ₩126,510 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,866 | ₩126,834 | ₩124,866 | ₩126,834 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,871 | ₩125,871 | ₩125,871 | ₩125,871 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,975 | ₩124,044 | ₩122,975 | ₩123,986 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩124,017 | ₩124,318 | ₩123,132 | ₩123,132 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩123,122 | ₩123,131 | ₩122,540 | ₩122,540 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩125,127 | ₩125,830 | ₩124,766 | ₩125,830 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,755 | ₩125,955 | ₩124,993 | ₩124,993 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,383 | ₩126,878 | ₩126,370 | ₩126,399 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩120,168 | ₩123,202 | ₩120,168 | ₩122,894 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩116,091 | ₩119,125 | ₩116,064 | ₩116,184 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,999 | ₩121,999 | ₩115,977 | ₩117,949 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,739 | ₩124,739 | ₩123,162 | ₩124,152 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,680 | ₩123,803 | ₩122,680 | ₩122,988 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩126,009 | ₩126,009 | ₩123,095 | ₩123,095 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,203 | ₩129,203 | ₩124,244 | ₩126,383 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,805 | ₩129,899 | ₩128,121 | ₩128,736 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩127,038 | ₩129,203 | ₩127,038 | ₩129,203 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,501 | ₩126,637 | ₩125,501 | ₩125,728 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,327 | ₩126,049 | ₩125,327 | ₩125,581 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩125,100 | ₩125,794 | ₩124,726 | ₩125,498 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,209 | ₩126,256 | ₩124,432 | ₩125,721 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,316 | ₩127,245 | ₩125,153 | ₩125,447 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩129,163 | ₩129,391 | ₩128,455 | ₩129,244 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,241 | ₩128,829 | ₩127,800 | ₩127,840 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,503 | ₩126,503 | ₩124,552 | ₩125,715 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩127,158 | ₩127,519 | ₩126,985 | ₩127,519 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,204 | ₩126,784 | ₩124,204 | ₩126,771 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,320 | ₩124,926 | ₩122,106 | ₩124,752 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,656 | ₩123,710 | ₩121,103 | ₩121,865 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩123,068 | ₩123,749 | ₩122,707 | ₩122,767 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩122,026 | ₩123,309 | ₩120,844 | ₩123,206 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩122,026 | ₩122,253 | ₩121,123 | ₩121,519 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,764 | ₩119,248 | ₩118,466 | ₩119,248 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,808 | ₩117,808 | ₩116,846 | ₩116,846 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,269 | ₩118,604 | ₩117,780 | ₩117,780 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,723 | ₩118,724 | ₩118,422 | ₩118,422 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩120,007 | ₩120,007 | ₩119,479 | ₩119,479 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,833 | ₩120,020 | ₩119,494 | ₩119,908 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,697 | ₩119,980 | ₩118,697 | ₩119,896 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,858 | ₩119,566 | ₩118,858 | ₩119,408 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,783 | ₩117,423 | ₩115,783 | ₩117,423 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,181 | ₩114,246 | ₩113,096 | ₩113,816 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,613 | ₩111,760 | ₩111,490 | ₩111,490 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩116,010 | ₩116,010 | ₩114,440 | ₩115,822 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,307 | ₩117,307 | ₩115,913 | ₩115,913 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,470 | ₩118,577 | ₩116,345 | ₩116,804 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,208 | ₩122,279 | ₩118,978 | ₩122,279 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,384 | ₩123,242 | ₩121,384 | ₩122,634 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,381 | ₩121,357 | ₩120,074 | ₩121,050 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩121,023 | ₩121,023 | ₩120,248 | ₩120,682 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩120,141 | ₩120,649 | ₩119,610 | ₩120,074 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,203 | ₩120,208 | ₩118,189 | ₩120,208 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,839 | ₩118,256 | ₩116,639 | ₩118,203 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,430 | ₩118,430 | ₩117,070 | ₩117,160 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,599 | ₩117,239 | ₩116,395 | ₩116,395 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,334 | ₩118,416 | ₩117,334 | ₩118,416 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,545 | ₩117,294 | ₩115,904 | ₩117,254 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,268 | ₩115,462 | ₩112,268 | ₩115,302 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩110,062 | ₩114,259 | ₩110,062 | ₩114,259 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩109,086 | ₩109,995 | ₩106,380 | ₩109,153 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,427 | ₩117,943 | ₩108,939 | ₩109,501 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,893 | ₩114,674 | ₩111,893 | ₩113,912 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,975 | ₩112,774 | ₩110,944 | ₩111,947 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,730 | ₩115,730 | ₩112,590 | ₩113,491 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,878 | ₩116,033 | ₩110,878 | ₩114,888 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,989 | ₩117,989 | ₩113,498 | ₩114,086 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩121,010 | ₩121,010 | ₩118,965 | ₩119,646 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,488 | ₩120,488 | ₩119,561 | ₩119,987 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,587 | ₩122,787 | ₩121,103 | ₩122,647 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,416 | ₩119,312 | ₩115,437 | ₩119,312 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,251 | ₩123,251 | ₩119,339 | ₩119,539 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,437 | ₩124,351 | ₩121,437 | ₩123,389 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,247 | ₩125,848 | ₩123,122 | ₩123,295 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,321 | ₩128,321 | ₩127,011 | ₩127,740 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,279 | ₩128,013 | ₩125,768 | ₩127,178 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,971 | ₩127,007 | ₩126,076 | ₩126,076 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩127,142 | ₩128,411 | ₩127,011 | ₩127,974 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,675 | ₩125,795 | ₩124,806 | ₩125,653 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩124,137 | ₩124,231 | ₩123,456 | ₩124,231 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,251 | ₩122,306 | ₩121,651 | ₩121,973 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,430 | ₩120,288 | ₩118,430 | ₩120,075 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,633 | ₩119,633 | ₩115,194 | ₩116,994 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩119,045 | ₩119,137 | ₩118,690 | ₩118,816 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,319 | ₩119,519 | ₩118,991 | ₩119,240 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,240 | ₩118,068 | ₩116,397 | ₩117,898 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩119,085 | ₩119,820 | ₩117,782 | ₩118,378 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,967 | ₩120,301 | ₩117,346 | ₩118,633 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,365 | ₩119,232 | ₩116,365 | ₩117,973 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,205 | ₩120,221 | ₩118,804 | ₩119,823 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,452 | ₩121,496 | ₩115,496 | ₩115,496 | -4.90% | 6.8천 |
|---|