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 | ₩149,508 | ₩149,508 | ₩148,306 | ₩148,705 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,801 | ₩150,055 | ₩146,825 | ₩147,735 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,777 | ₩152,184 | ₩151,376 | ₩152,184 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,767 | ₩155,714 | ₩154,767 | ₩154,924 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,619 | ₩154,086 | ₩153,045 | ₩153,840 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,057 | ₩153,285 | ₩152,057 | ₩153,157 | +0.72% | 1천 |
| 2026.10.01 | ₩150,142 | ₩150,142 | ₩150,142 | ₩150,142 | 0.00% | 700 |
| 2026.09.30 | ₩148,453 | ₩148,453 | ₩147,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,799 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,079 | ₩148,466 | ₩147,772 | ₩148,212 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,297 | ₩146,297 | ₩146,289 | ₩146,289 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,297 | ₩148,567 | ₩148,297 | ₩148,434 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,823 | ₩146,913 | ₩144,823 | ₩146,913 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,720 | ₩148,720 | ₩145,957 | ₩147,070 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,277 | ₩148,954 | ₩146,277 | ₩148,954 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,170 | ₩146,783 | ₩145,170 | ₩146,634 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,112 | ₩142,862 | ₩141,112 | ₩142,862 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,124 | ₩140,311 | ₩140,057 | ₩140,088 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,108 | ₩138,803 | ₩136,974 | ₩137,045 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,186 | ₩135,452 | ₩134,939 | ₩135,191 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,733 | ₩136,961 | ₩135,613 | ₩135,646 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,754 | ₩143,468 | ₩142,754 | ₩143,288 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,393 | ₩142,393 | ₩140,776 | ₩140,776 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,716 | ₩144,809 | ₩144,008 | ₩144,040 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,182 | ₩146,317 | ₩144,182 | ₩145,056 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩141,986 | ₩141,986 | ₩141,986 | ₩141,986 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,147 | ₩138,369 | ₩136,147 | ₩138,165 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,509 | ₩136,316 | ₩135,375 | ₩136,316 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩134,945 | ₩136,907 | ₩134,945 | ₩136,053 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,508 | ₩138,429 | ₩137,508 | ₩138,429 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,072 | ₩141,072 | ₩138,109 | ₩138,109 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,125 | ₩142,141 | ₩141,125 | ₩142,141 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,793 | ₩140,024 | ₩139,056 | ₩139,985 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,577 | ₩140,178 | ₩138,663 | ₩139,096 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩135,986 | ₩137,902 | ₩131,141 | ₩137,184 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,418 | ₩141,392 | ₩140,418 | ₩140,930 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,526 | ₩141,526 | ₩140,642 | ₩140,882 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,605 | ₩142,053 | ₩140,605 | ₩141,299 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩147,933 | ₩147,933 | ₩143,888 | ₩144,622 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,118 | ₩154,239 | ₩153,118 | ₩153,645 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,017 | ₩152,017 | ₩149,895 | ₩150,328 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,304 | ₩152,304 | ₩150,122 | ₩150,135 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,600 | ₩149,121 | ₩148,573 | ₩148,867 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,834 | ₩143,286 | ₩142,834 | ₩143,286 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,060 | ₩144,060 | ₩141,886 | ₩141,886 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,223 | ₩145,757 | ₩143,588 | ₩144,058 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,355 | ₩144,375 | ₩142,513 | ₩142,513 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,186 | ₩148,186 | ₩145,370 | ₩145,370 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,349 | ₩147,065 | ₩144,222 | ₩146,571 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,851 | ₩139,750 | ₩133,851 | ₩139,471 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,536 | ₩138,536 | ₩136,798 | ₩136,798 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,184 | ₩135,918 | ₩134,184 | ₩135,918 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,197 | ₩131,114 | ₩125,603 | ₩125,603 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,236 | ₩132,236 | ₩128,512 | ₩131,048 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,559 | ₩135,946 | ₩134,038 | ₩135,946 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩142,941 | ₩142,941 | ₩138,229 | ₩138,376 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,474 | ₩145,744 | ₩143,474 | ₩144,289 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,296 | ₩146,491 | ₩145,296 | ₩145,320 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,675 | ₩146,291 | ₩143,134 | ₩146,277 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩139,997 | ₩139,997 | ₩138,816 | ₩138,816 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,188 | ₩140,498 | ₩137,188 | ₩137,975 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,847 | ₩143,434 | ₩139,103 | ₩139,443 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,157 | ₩146,436 | ₩144,989 | ₩146,436 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,868 | ₩150,268 | ₩148,200 | ₩148,747 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,293 | ₩148,293 | ₩145,553 | ₩145,553 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,494 | ₩152,484 | ₩149,494 | ₩151,989 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,750 | ₩151,774 | ₩151,750 | ₩151,774 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,624 | ₩148,811 | ₩145,690 | ₩148,811 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩147,959 | ₩147,959 | ₩143,314 | ₩146,065 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩151,990 | ₩154,993 | ₩151,990 | ₩152,791 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,850 | ₩157,850 | ₩147,586 | ₩149,023 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,733 | ₩161,561 | ₩157,680 | ₩157,680 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,226 | ₩165,764 | ₩160,226 | ₩165,764 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,767 | ₩158,891 | ₩152,351 | ₩158,625 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,235 | ₩156,235 | ₩153,755 | ₩153,755 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,070 | ₩164,070 | ₩156,849 | ₩160,383 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,276 | ₩159,078 | ₩154,873 | ₩156,717 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,318 | ₩159,986 | ₩157,316 | ₩157,688 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,461 | ₩168,461 | ₩166,332 | ₩168,108 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,791 | ₩165,871 | ₩164,097 | ₩165,871 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,026 | ₩162,201 | ₩159,113 | ₩159,113 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,682 | ₩162,682 | ₩158,161 | ₩158,161 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,828 | ₩162,412 | ₩160,653 | ₩162,145 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,526 | ₩157,049 | ₩154,526 | ₩156,035 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,093 | ₩153,908 | ₩148,093 | ₩153,908 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,519 | ₩150,362 | ₩144,636 | ₩145,283 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,402 | ₩156,402 | ₩144,516 | ₩149,749 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,391 | ₩152,911 | ₩151,136 | ₩151,952 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,114 | ₩155,114 | ₩147,786 | ₩148,679 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,650 | ₩162,268 | ₩157,650 | ₩161,587 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,177 | ₩164,617 | ₩161,654 | ₩163,557 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,359 | ₩164,171 | ₩160,359 | ₩164,171 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,381 | ₩159,512 | ₩155,381 | ₩158,636 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,689 | ₩156,689 | ₩154,753 | ₩156,587 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,193 | ₩156,662 | ₩154,193 | ₩156,028 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,383 | ₩157,383 | ₩154,106 | ₩154,964 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,035 | ₩156,582 | ₩154,993 | ₩156,093 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,045 | ₩153,071 | ₩152,223 | ₩152,223 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,106 | ₩150,905 | ₩148,106 | ₩150,905 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,144 | ₩148,133 | ₩146,144 | ₩147,995 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,494 | ₩144,560 | ₩141,265 | ₩144,560 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,654 | ₩150,654 | ₩144,155 | ₩146,052 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,641 | ₩151,363 | ₩149,641 | ₩150,047 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,139 | ₩156,008 | ₩153,886 | ₩155,666 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,148 | ₩152,814 | ₩150,148 | ₩152,814 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,682 | ₩150,682 | ₩145,870 | ₩150,441 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,744 | ₩153,752 | ₩152,431 | ₩152,534 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,040 | ₩150,175 | ₩148,453 | ₩149,617 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,004 | ₩152,004 | ₩145,997 | ₩146,769 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,314 | ₩151,643 | ₩149,314 | ₩151,643 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,533 | ₩148,894 | ₩147,871 | ₩147,871 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,558 | ₩146,665 | ₩144,849 | ₩146,117 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,356 | ₩145,703 | ₩144,175 | ₩145,442 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,447 | ₩144,222 | ₩142,186 | ₩143,755 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,741 | ₩139,512 | ₩138,741 | ₩139,512 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,604 | ₩139,761 | ₩137,162 | ₩138,896 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,235 | ₩144,622 | ₩142,527 | ₩144,622 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,088 | ₩144,829 | ₩142,527 | ₩144,116 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,874 | ₩143,119 | ₩140,178 | ₩141,939 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,639 | ₩142,527 | ₩140,858 | ₩142,046 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,052 | ₩141,152 | ₩138,683 | ₩138,911 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,123 | ₩139,670 | ₩138,309 | ₩139,670 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,529 | ₩139,283 | ₩138,202 | ₩139,283 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,312 | ₩136,339 | ₩135,312 | ₩136,339 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,040 | ₩136,360 | ₩134,144 | ₩135,982 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,798 | ₩135,813 | ₩134,652 | ₩135,766 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,662 | ₩133,123 | ₩131,228 | ₩133,123 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,113 | ₩130,981 | ₩130,113 | ₩130,514 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,244 | ₩128,165 | ₩126,443 | ₩128,105 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,672 | ₩128,672 | ₩126,256 | ₩127,281 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,449 | ₩121,368 | ₩119,449 | ₩121,368 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩120,957 | ₩121,144 | ₩119,876 | ₩120,823 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,146 | ₩120,476 | ₩117,146 | ₩120,436 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩119,956 | ₩121,905 | ₩119,956 | ₩120,410 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,538 | ₩118,234 | ₩113,856 | ₩118,060 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩113,976 | ₩113,976 | ₩110,439 | ₩111,253 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,099 | ₩117,099 | ₩115,818 | ₩116,072 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,529 | ₩121,529 | ₩117,847 | ₩117,847 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,441 | ₩124,708 | ₩124,427 | ₩124,708 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,451 | ₩124,240 | ₩121,451 | ₩123,626 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,491 | ₩124,961 | ₩121,491 | ₩123,199 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,010 | ₩122,045 | ₩119,195 | ₩119,822 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,545 | ₩124,841 | ₩122,531 | ₩124,379 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,681 | ₩125,181 | ₩123,306 | ₩123,306 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,120 | ₩124,814 | ₩123,666 | ₩124,611 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,332 | ₩123,612 | ₩122,332 | ₩122,864 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,264 | ₩121,264 | ₩120,308 | ₩120,308 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,303 | ₩122,683 | ₩120,303 | ₩121,451 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,827 | ₩124,948 | ₩123,827 | ₩124,267 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,293 | ₩125,395 | ₩123,293 | ₩123,397 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,181 | ₩123,000 | ₩118,181 | ₩123,000 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,388 | ₩121,388 | ₩118,900 | ₩118,900 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,350 | ₩122,350 | ₩122,350 | ₩122,350 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,066 | ₩123,856 | ₩123,066 | ₩123,856 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,382 | ₩122,892 | ₩119,382 | ₩121,464 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,692 | ₩125,662 | ₩122,692 | ₩125,399 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,267 | ₩125,348 | ₩123,693 | ₩125,081 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,206 | ₩129,206 | ₩124,566 | ₩127,107 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,272 | ₩129,620 | ₩129,272 | ₩129,282 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩126,911 | ₩127,364 | ₩126,911 | ₩127,258 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,335 | ₩125,615 | ₩124,401 | ₩125,144 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,523 | ₩127,657 | ₩126,042 | ₩126,329 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,688 | ₩126,652 | ₩124,688 | ₩126,652 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,691 | ₩125,691 | ₩125,691 | ₩125,691 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,799 | ₩123,867 | ₩122,799 | ₩123,809 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,840 | ₩124,140 | ₩122,956 | ₩122,956 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩122,946 | ₩122,955 | ₩122,365 | ₩122,365 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩124,948 | ₩125,650 | ₩124,587 | ₩125,650 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,575 | ₩125,775 | ₩124,814 | ₩124,814 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,203 | ₩126,696 | ₩126,189 | ₩126,219 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩119,996 | ₩123,026 | ₩119,996 | ₩122,719 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩115,925 | ₩118,955 | ₩115,898 | ₩116,018 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,824 | ₩121,824 | ₩115,811 | ₩117,780 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,561 | ₩124,561 | ₩122,986 | ₩123,975 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,505 | ₩123,626 | ₩122,505 | ₩122,812 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,829 | ₩125,829 | ₩122,919 | ₩122,919 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,019 | ₩129,019 | ₩124,067 | ₩126,203 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,620 | ₩129,713 | ₩127,938 | ₩128,552 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,857 | ₩129,019 | ₩126,857 | ₩129,019 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,322 | ₩126,456 | ₩125,322 | ₩125,548 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,148 | ₩125,869 | ₩125,148 | ₩125,402 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩124,921 | ₩125,614 | ₩124,547 | ₩125,319 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,029 | ₩126,076 | ₩124,254 | ₩125,542 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,136 | ₩127,063 | ₩124,975 | ₩125,268 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩128,979 | ₩129,206 | ₩128,271 | ₩129,059 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,058 | ₩128,645 | ₩127,617 | ₩127,657 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,323 | ₩126,323 | ₩124,374 | ₩125,535 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩126,977 | ₩127,337 | ₩126,803 | ₩127,337 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,027 | ₩126,603 | ₩124,027 | ₩126,590 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,145 | ₩124,748 | ₩121,931 | ₩124,574 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,480 | ₩123,533 | ₩120,930 | ₩121,691 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,892 | ₩123,572 | ₩122,532 | ₩122,592 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,851 | ₩123,133 | ₩120,671 | ₩123,030 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,851 | ₩122,078 | ₩120,950 | ₩121,345 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,594 | ₩119,077 | ₩118,297 | ₩119,077 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,640 | ₩117,640 | ₩116,679 | ₩116,679 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,100 | ₩118,434 | ₩117,612 | ₩117,612 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,553 | ₩118,554 | ₩118,253 | ₩118,253 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,836 | ₩119,836 | ₩119,308 | ₩119,308 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,662 | ₩119,849 | ₩119,323 | ₩119,737 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,528 | ₩119,809 | ₩118,528 | ₩119,725 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,688 | ₩119,395 | ₩118,688 | ₩119,238 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,618 | ₩117,256 | ₩115,618 | ₩117,256 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,017 | ₩114,083 | ₩112,935 | ₩113,653 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,453 | ₩111,600 | ₩111,330 | ₩111,330 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,845 | ₩115,845 | ₩114,276 | ₩115,656 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,139 | ₩117,139 | ₩115,747 | ₩115,747 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,301 | ₩118,407 | ₩116,178 | ₩116,638 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,036 | ₩122,105 | ₩118,808 | ₩122,105 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,210 | ₩123,066 | ₩121,210 | ₩122,458 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,209 | ₩121,184 | ₩119,902 | ₩120,877 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,850 | ₩120,850 | ₩120,076 | ₩120,510 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩119,969 | ₩120,476 | ₩119,439 | ₩119,902 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,034 | ₩120,036 | ₩118,020 | ₩120,036 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,672 | ₩118,087 | ₩116,472 | ₩118,034 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,261 | ₩118,261 | ₩116,903 | ₩116,993 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,432 | ₩117,071 | ₩116,229 | ₩116,229 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,166 | ₩118,247 | ₩117,166 | ₩118,247 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,379 | ₩117,126 | ₩115,738 | ₩117,086 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,107 | ₩115,297 | ₩112,107 | ₩115,137 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,905 | ₩114,096 | ₩109,905 | ₩114,096 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩108,931 | ₩109,838 | ₩106,228 | ₩108,997 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,260 | ₩117,775 | ₩108,784 | ₩109,344 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,734 | ₩114,510 | ₩111,734 | ₩113,749 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,815 | ₩112,613 | ₩110,786 | ₩111,787 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,564 | ₩115,564 | ₩112,429 | ₩113,329 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,719 | ₩115,867 | ₩110,719 | ₩114,723 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,820 | ₩117,820 | ₩113,335 | ₩113,923 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,837 | ₩120,837 | ₩118,795 | ₩119,475 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,316 | ₩120,316 | ₩119,390 | ₩119,816 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,412 | ₩122,612 | ₩120,930 | ₩122,472 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,247 | ₩119,142 | ₩115,272 | ₩119,142 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,075 | ₩123,075 | ₩119,168 | ₩119,368 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,264 | ₩124,174 | ₩121,264 | ₩123,213 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,068 | ₩125,669 | ₩122,946 | ₩123,119 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,138 | ₩128,138 | ₩126,830 | ₩127,557 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,097 | ₩127,830 | ₩125,589 | ₩126,997 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,790 | ₩126,826 | ₩125,896 | ₩125,896 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩126,961 | ₩128,227 | ₩126,830 | ₩127,791 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,495 | ₩125,615 | ₩124,627 | ₩125,474 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩123,960 | ₩124,054 | ₩123,279 | ₩124,054 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,077 | ₩122,131 | ₩121,477 | ₩121,799 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,261 | ₩120,116 | ₩118,261 | ₩119,904 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,462 | ₩119,462 | ₩115,029 | ₩116,827 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,875 | ₩118,967 | ₩118,521 | ₩118,646 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,148 | ₩119,348 | ₩118,821 | ₩119,069 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,073 | ₩117,899 | ₩116,230 | ₩117,729 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩118,915 | ₩119,649 | ₩117,613 | ₩118,209 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,796 | ₩120,129 | ₩117,178 | ₩118,464 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,198 | ₩119,061 | ₩116,198 | ₩117,804 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,035 | ₩120,049 | ₩118,634 | ₩119,651 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,279 | ₩121,323 | ₩115,331 | ₩115,331 | -4.90% | 6.8천 |
|---|