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 | ₩149,542 | ₩149,542 | ₩148,341 | ₩148,740 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,836 | ₩150,090 | ₩146,859 | ₩147,769 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,812 | ₩152,219 | ₩151,411 | ₩152,219 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,803 | ₩155,750 | ₩154,803 | ₩154,960 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,654 | ₩154,122 | ₩153,080 | ₩153,876 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,092 | ₩153,321 | ₩152,092 | ₩153,192 | +0.72% | 1천 |
| 2026.10.01 | ₩150,176 | ₩150,176 | ₩150,176 | ₩150,176 | 0.00% | 700 |
| 2026.09.30 | ₩148,488 | ₩148,488 | ₩147,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,833 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,114 | ₩148,501 | ₩147,807 | ₩148,246 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,331 | ₩146,331 | ₩146,323 | ₩146,323 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,331 | ₩148,601 | ₩148,331 | ₩148,469 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,856 | ₩146,947 | ₩144,856 | ₩146,947 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,755 | ₩148,755 | ₩145,991 | ₩147,104 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,311 | ₩148,988 | ₩146,311 | ₩148,988 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,203 | ₩146,817 | ₩145,203 | ₩146,668 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,145 | ₩142,895 | ₩141,145 | ₩142,895 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,157 | ₩140,344 | ₩140,090 | ₩140,121 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,139 | ₩138,835 | ₩137,006 | ₩137,077 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,217 | ₩135,484 | ₩134,970 | ₩135,222 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,764 | ₩136,993 | ₩135,644 | ₩135,678 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,787 | ₩143,501 | ₩142,787 | ₩143,321 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,426 | ₩142,426 | ₩140,808 | ₩140,808 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,749 | ₩144,843 | ₩144,042 | ₩144,074 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,215 | ₩146,351 | ₩144,215 | ₩145,090 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩142,019 | ₩142,019 | ₩142,019 | ₩142,019 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,178 | ₩138,401 | ₩136,178 | ₩138,197 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,540 | ₩136,348 | ₩135,406 | ₩136,348 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩134,977 | ₩136,939 | ₩134,977 | ₩136,085 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,540 | ₩138,461 | ₩137,540 | ₩138,461 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,105 | ₩141,105 | ₩138,141 | ₩138,141 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,158 | ₩142,174 | ₩141,158 | ₩142,174 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,826 | ₩140,057 | ₩139,089 | ₩140,018 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,609 | ₩140,210 | ₩138,695 | ₩139,129 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩136,018 | ₩137,934 | ₩131,172 | ₩137,216 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,450 | ₩141,425 | ₩140,450 | ₩140,963 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,559 | ₩141,559 | ₩140,675 | ₩140,915 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,637 | ₩142,086 | ₩140,637 | ₩141,332 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩147,967 | ₩147,967 | ₩143,922 | ₩144,656 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,154 | ₩154,275 | ₩153,154 | ₩153,681 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩152,052 | ₩152,052 | ₩149,929 | ₩150,363 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,339 | ₩152,339 | ₩150,156 | ₩150,170 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,634 | ₩149,155 | ₩148,608 | ₩148,901 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,867 | ₩143,320 | ₩142,867 | ₩143,320 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,094 | ₩144,094 | ₩141,919 | ₩141,919 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,257 | ₩145,791 | ₩143,621 | ₩144,091 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,389 | ₩144,409 | ₩142,546 | ₩142,546 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,221 | ₩148,221 | ₩145,404 | ₩145,404 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,382 | ₩147,099 | ₩144,255 | ₩146,605 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,882 | ₩139,783 | ₩133,882 | ₩139,504 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,568 | ₩138,568 | ₩136,830 | ₩136,830 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,216 | ₩135,950 | ₩134,216 | ₩135,950 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,226 | ₩131,145 | ₩125,632 | ₩125,632 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,266 | ₩132,266 | ₩128,542 | ₩131,078 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,591 | ₩135,978 | ₩134,069 | ₩135,978 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩142,974 | ₩142,974 | ₩138,261 | ₩138,408 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,508 | ₩145,777 | ₩143,508 | ₩144,322 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,330 | ₩146,525 | ₩145,330 | ₩145,354 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,708 | ₩146,325 | ₩143,167 | ₩146,311 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩140,030 | ₩140,030 | ₩138,848 | ₩138,848 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,220 | ₩140,531 | ₩137,220 | ₩138,007 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,880 | ₩143,468 | ₩139,135 | ₩139,476 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,191 | ₩146,470 | ₩145,023 | ₩146,470 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,903 | ₩150,303 | ₩148,234 | ₩148,781 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,327 | ₩148,327 | ₩145,586 | ₩145,586 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,529 | ₩152,520 | ₩149,529 | ₩152,024 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,785 | ₩151,809 | ₩151,785 | ₩151,809 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,659 | ₩148,845 | ₩145,724 | ₩148,845 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩147,994 | ₩147,994 | ₩143,348 | ₩146,099 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩152,026 | ₩155,029 | ₩152,026 | ₩152,827 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,887 | ₩157,887 | ₩147,620 | ₩149,058 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,770 | ₩161,598 | ₩157,717 | ₩157,717 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,263 | ₩165,802 | ₩160,263 | ₩165,802 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,803 | ₩158,928 | ₩152,386 | ₩158,662 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,271 | ₩156,271 | ₩153,791 | ₩153,791 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,108 | ₩164,108 | ₩156,885 | ₩160,421 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,312 | ₩159,115 | ₩154,909 | ₩156,753 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,355 | ₩160,023 | ₩157,353 | ₩157,725 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,500 | ₩168,500 | ₩166,371 | ₩168,147 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,829 | ₩165,909 | ₩164,135 | ₩165,909 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩160,063 | ₩162,239 | ₩159,150 | ₩159,150 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,720 | ₩162,720 | ₩158,198 | ₩158,198 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,865 | ₩162,450 | ₩160,690 | ₩162,183 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,562 | ₩157,086 | ₩154,562 | ₩156,071 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,127 | ₩153,944 | ₩148,127 | ₩153,944 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,553 | ₩150,397 | ₩144,669 | ₩145,317 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,438 | ₩156,438 | ₩144,549 | ₩149,784 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,426 | ₩152,947 | ₩151,171 | ₩151,987 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,150 | ₩155,150 | ₩147,820 | ₩148,713 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,686 | ₩162,306 | ₩157,686 | ₩161,625 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,215 | ₩164,655 | ₩161,692 | ₩163,595 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,397 | ₩164,210 | ₩160,397 | ₩164,210 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,417 | ₩159,549 | ₩155,417 | ₩158,673 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,725 | ₩156,725 | ₩154,789 | ₩156,624 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,228 | ₩156,698 | ₩154,228 | ₩156,064 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,419 | ₩157,419 | ₩154,142 | ₩155,000 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩156,071 | ₩156,618 | ₩155,029 | ₩156,130 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩153,080 | ₩153,107 | ₩152,258 | ₩152,258 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,140 | ₩150,940 | ₩148,140 | ₩150,940 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,178 | ₩148,167 | ₩146,178 | ₩148,030 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,526 | ₩144,593 | ₩141,298 | ₩144,593 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,689 | ₩150,689 | ₩144,189 | ₩146,086 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,676 | ₩151,398 | ₩149,676 | ₩150,082 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,175 | ₩156,044 | ₩153,921 | ₩155,702 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,183 | ₩152,849 | ₩150,183 | ₩152,849 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,717 | ₩150,717 | ₩145,904 | ₩150,476 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,780 | ₩153,788 | ₩152,466 | ₩152,569 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩149,075 | ₩150,210 | ₩148,488 | ₩149,652 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩152,039 | ₩152,039 | ₩146,031 | ₩146,803 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,349 | ₩151,678 | ₩149,349 | ₩151,678 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,568 | ₩148,928 | ₩147,905 | ₩147,905 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,592 | ₩146,699 | ₩144,883 | ₩146,151 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,390 | ₩145,737 | ₩144,209 | ₩145,476 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,480 | ₩144,255 | ₩142,219 | ₩143,788 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,774 | ₩139,544 | ₩138,774 | ₩139,544 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,636 | ₩139,794 | ₩137,194 | ₩138,928 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,269 | ₩144,656 | ₩142,560 | ₩144,656 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,122 | ₩144,863 | ₩142,560 | ₩144,150 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,907 | ₩143,153 | ₩140,210 | ₩141,972 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,672 | ₩142,560 | ₩140,891 | ₩142,079 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,085 | ₩141,185 | ₩138,715 | ₩138,943 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,155 | ₩139,703 | ₩138,341 | ₩139,703 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,561 | ₩139,316 | ₩138,234 | ₩139,316 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,344 | ₩136,370 | ₩135,344 | ₩136,370 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩136,071 | ₩136,392 | ₩134,176 | ₩136,014 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,830 | ₩135,844 | ₩134,683 | ₩135,798 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,692 | ₩133,154 | ₩131,258 | ₩133,154 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,144 | ₩131,011 | ₩130,144 | ₩130,544 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,273 | ₩128,194 | ₩126,472 | ₩128,134 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,702 | ₩128,702 | ₩126,285 | ₩127,311 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,476 | ₩121,396 | ₩119,476 | ₩121,396 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩120,985 | ₩121,172 | ₩119,904 | ₩120,851 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,173 | ₩120,504 | ₩117,173 | ₩120,464 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩119,984 | ₩121,933 | ₩119,984 | ₩120,438 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,565 | ₩118,261 | ₩113,882 | ₩118,088 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩114,002 | ₩114,002 | ₩110,465 | ₩111,279 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,127 | ₩117,127 | ₩115,845 | ₩116,099 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,558 | ₩121,558 | ₩117,874 | ₩117,874 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,470 | ₩124,737 | ₩124,456 | ₩124,737 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,479 | ₩124,269 | ₩121,479 | ₩123,655 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,519 | ₩124,990 | ₩121,519 | ₩123,228 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩121,038 | ₩122,073 | ₩119,223 | ₩119,850 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,574 | ₩124,870 | ₩122,559 | ₩124,408 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,710 | ₩125,210 | ₩123,335 | ₩123,335 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,149 | ₩124,843 | ₩123,695 | ₩124,640 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,360 | ₩123,640 | ₩122,360 | ₩122,893 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,292 | ₩121,292 | ₩120,336 | ₩120,336 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,331 | ₩122,711 | ₩120,331 | ₩121,479 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,855 | ₩124,977 | ₩123,855 | ₩124,296 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,321 | ₩125,424 | ₩123,321 | ₩123,425 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,208 | ₩123,029 | ₩118,208 | ₩123,029 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,416 | ₩121,416 | ₩118,928 | ₩118,928 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,379 | ₩122,379 | ₩122,379 | ₩122,379 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,094 | ₩123,885 | ₩123,094 | ₩123,885 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,410 | ₩122,921 | ₩119,410 | ₩121,492 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,721 | ₩125,691 | ₩122,721 | ₩125,428 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,296 | ₩125,377 | ₩123,722 | ₩125,110 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,236 | ₩129,236 | ₩124,595 | ₩127,137 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,302 | ₩129,650 | ₩129,302 | ₩129,312 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩126,941 | ₩127,393 | ₩126,941 | ₩127,288 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,364 | ₩125,644 | ₩124,429 | ₩125,173 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,552 | ₩127,687 | ₩126,072 | ₩126,359 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,716 | ₩126,682 | ₩124,716 | ₩126,682 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,720 | ₩125,720 | ₩125,720 | ₩125,720 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,827 | ₩123,895 | ₩122,827 | ₩123,838 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,869 | ₩124,169 | ₩122,985 | ₩122,985 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩122,974 | ₩122,984 | ₩122,393 | ₩122,393 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩124,977 | ₩125,679 | ₩124,616 | ₩125,679 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,604 | ₩125,805 | ₩124,843 | ₩124,843 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,232 | ₩126,726 | ₩126,218 | ₩126,248 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩120,024 | ₩123,054 | ₩120,024 | ₩122,747 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩115,952 | ₩118,982 | ₩115,925 | ₩116,045 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,853 | ₩121,853 | ₩115,838 | ₩117,807 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,590 | ₩124,590 | ₩123,014 | ₩124,004 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,534 | ₩123,655 | ₩122,534 | ₩122,841 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,858 | ₩125,858 | ₩122,948 | ₩122,948 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩129,049 | ₩129,049 | ₩124,096 | ₩126,232 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,650 | ₩129,743 | ₩127,967 | ₩128,582 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,886 | ₩129,049 | ₩126,886 | ₩129,049 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,351 | ₩126,485 | ₩125,351 | ₩125,578 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,177 | ₩125,898 | ₩125,177 | ₩125,431 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩124,950 | ₩125,643 | ₩124,576 | ₩125,348 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩126,058 | ₩126,105 | ₩124,283 | ₩125,571 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,165 | ₩127,093 | ₩125,004 | ₩125,297 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩129,009 | ₩129,236 | ₩128,301 | ₩129,089 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,088 | ₩128,675 | ₩127,647 | ₩127,687 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,352 | ₩126,352 | ₩124,403 | ₩125,564 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩127,006 | ₩127,367 | ₩126,833 | ₩127,367 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩124,056 | ₩126,632 | ₩124,056 | ₩126,619 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,173 | ₩124,777 | ₩121,960 | ₩124,603 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,508 | ₩123,562 | ₩120,958 | ₩121,719 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,921 | ₩123,600 | ₩122,560 | ₩122,620 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,879 | ₩123,161 | ₩120,699 | ₩123,058 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,879 | ₩122,106 | ₩120,978 | ₩121,373 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,622 | ₩119,105 | ₩118,324 | ₩119,105 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,667 | ₩117,667 | ₩116,706 | ₩116,706 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,128 | ₩118,462 | ₩117,639 | ₩117,639 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,580 | ₩118,582 | ₩118,280 | ₩118,280 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,863 | ₩119,863 | ₩119,336 | ₩119,336 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,690 | ₩119,877 | ₩119,351 | ₩119,765 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,555 | ₩119,837 | ₩118,555 | ₩119,753 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,715 | ₩119,423 | ₩118,715 | ₩119,265 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,645 | ₩117,283 | ₩115,645 | ₩117,283 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩114,044 | ₩114,109 | ₩112,961 | ₩113,679 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,479 | ₩111,626 | ₩111,356 | ₩111,356 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,872 | ₩115,872 | ₩114,303 | ₩115,683 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,167 | ₩117,167 | ₩115,774 | ₩115,774 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,328 | ₩118,435 | ₩116,205 | ₩116,665 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩120,064 | ₩122,133 | ₩118,835 | ₩122,133 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,239 | ₩123,094 | ₩121,239 | ₩122,487 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,237 | ₩121,212 | ₩119,930 | ₩120,905 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,878 | ₩120,878 | ₩120,104 | ₩120,538 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩119,997 | ₩120,504 | ₩119,467 | ₩119,930 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩118,061 | ₩120,064 | ₩118,048 | ₩120,064 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,699 | ₩118,115 | ₩116,499 | ₩118,061 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,288 | ₩118,288 | ₩116,930 | ₩117,020 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,459 | ₩117,099 | ₩116,256 | ₩116,256 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,193 | ₩118,275 | ₩117,193 | ₩118,275 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,406 | ₩117,153 | ₩115,765 | ₩117,113 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,133 | ₩115,324 | ₩112,133 | ₩115,164 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,930 | ₩114,123 | ₩109,930 | ₩114,123 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩108,956 | ₩109,864 | ₩106,252 | ₩109,023 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,287 | ₩117,802 | ₩108,809 | ₩109,370 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,760 | ₩114,537 | ₩111,760 | ₩113,776 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,841 | ₩112,639 | ₩110,812 | ₩111,813 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,591 | ₩115,591 | ₩112,455 | ₩113,355 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,745 | ₩115,894 | ₩110,745 | ₩114,750 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,848 | ₩117,848 | ₩113,362 | ₩113,949 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,865 | ₩120,865 | ₩118,822 | ₩119,503 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,344 | ₩120,344 | ₩119,418 | ₩119,843 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,440 | ₩122,640 | ₩120,958 | ₩122,500 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,275 | ₩119,169 | ₩115,299 | ₩119,169 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,104 | ₩123,104 | ₩119,196 | ₩119,396 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,292 | ₩124,202 | ₩121,292 | ₩123,241 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,097 | ₩125,698 | ₩122,974 | ₩123,148 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,168 | ₩128,168 | ₩126,859 | ₩127,587 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,126 | ₩127,859 | ₩125,618 | ₩127,026 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,819 | ₩126,855 | ₩125,925 | ₩125,925 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩126,990 | ₩128,257 | ₩126,859 | ₩127,821 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,524 | ₩125,644 | ₩124,656 | ₩125,503 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩123,989 | ₩124,082 | ₩123,308 | ₩124,082 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,105 | ₩122,160 | ₩121,506 | ₩121,827 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,288 | ₩120,144 | ₩118,288 | ₩119,932 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,490 | ₩119,490 | ₩115,056 | ₩116,854 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,902 | ₩118,994 | ₩118,548 | ₩118,674 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,176 | ₩119,376 | ₩118,849 | ₩119,097 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,100 | ₩117,926 | ₩116,257 | ₩117,757 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩118,942 | ₩119,677 | ₩117,641 | ₩118,236 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,823 | ₩120,157 | ₩117,205 | ₩118,491 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,225 | ₩119,089 | ₩116,225 | ₩117,831 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩119,062 | ₩120,077 | ₩118,662 | ₩119,679 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,307 | ₩121,351 | ₩115,358 | ₩115,358 | -4.90% | 6.8천 |
|---|