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 | ₩149,453 | ₩149,453 | ₩148,252 | ₩148,651 | -0.54% | 1.7천 |
| 2026.10.08 | ₩149,746 | ₩150,000 | ₩146,771 | ₩147,681 | -1.38% | 1.5천 |
| 2026.10.07 | ₩151,721 | ₩152,128 | ₩151,321 | ₩152,128 | +0.27% | 2.8천 |
| 2026.10.06 | ₩154,710 | ₩155,657 | ₩154,710 | ₩154,867 | +0.10% | 1.8천 |
| 2026.10.05 | ₩153,562 | ₩154,029 | ₩152,989 | ₩153,784 | +0.14% | 1.5천 |
| 2026.10.02 | ₩152,001 | ₩153,229 | ₩152,001 | ₩153,101 | +0.72% | 1천 |
| 2026.10.01 | ₩150,086 | ₩150,086 | ₩150,086 | ₩150,086 | 0.00% | 700 |
| 2026.09.30 | ₩148,399 | ₩148,399 | ₩147,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,745 |
| -0.44% |
| 2.7천 |
| 2026.09.29 | ₩148,025 | ₩148,412 | ₩147,718 | ₩148,157 | +0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩146,244 | ₩146,244 | ₩146,236 | ₩146,236 | -0.01% | 1천 |
|---|
| 2026.09.25 | ₩148,243 | ₩148,512 | ₩148,243 | ₩148,380 | +0.09% | 800 |
|---|
| 2026.09.24 | ₩144,769 | ₩146,859 | ₩144,769 | ₩146,859 | +1.44% | 1.3천 |
|---|
| 2026.09.23 | ₩148,665 | ₩148,665 | ₩145,904 | ₩147,016 | -1.11% | 1.2천 |
|---|
| 2026.09.22 | ₩146,224 | ₩148,899 | ₩146,224 | ₩148,899 | +1.83% | 2.9천 |
|---|
| 2026.09.21 | ₩145,116 | ₩146,729 | ₩145,116 | ₩146,580 | +1.01% | 3천 |
|---|
| 2026.09.18 | ₩141,060 | ₩142,809 | ₩141,060 | ₩142,809 | +1.24% | 1.1만 |
|---|
| 2026.09.17 | ₩140,073 | ₩140,260 | ₩140,006 | ₩140,037 | -0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩137,057 | ₩138,752 | ₩136,924 | ₩136,995 | -0.05% | 2.2천 |
|---|
| 2026.09.15 | ₩135,136 | ₩135,403 | ₩134,889 | ₩135,141 | +0.00% | 1.6천 |
|---|
| 2026.09.14 | ₩135,683 | ₩136,910 | ₩135,563 | ₩135,596 | -0.06% | 1.4만 |
|---|
| 2026.09.11 | ₩142,701 | ₩143,415 | ₩142,701 | ₩143,235 | +0.37% | 1.4천 |
|---|
| 2026.09.10 | ₩142,341 | ₩142,341 | ₩140,724 | ₩140,724 | -1.14% | 5.9천 |
|---|
| 2026.09.09 | ₩144,663 | ₩144,756 | ₩143,955 | ₩143,987 | -0.47% | 3.5천 |
|---|
| 2026.09.08 | ₩144,129 | ₩146,264 | ₩144,129 | ₩145,003 | +0.61% | 7.2천 |
|---|
| 2026.09.04 | ₩141,934 | ₩141,934 | ₩141,934 | ₩141,934 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩136,097 | ₩138,318 | ₩136,097 | ₩138,114 | +1.48% | 2.3천 |
|---|
| 2026.09.02 | ₩135,459 | ₩136,266 | ₩135,325 | ₩136,266 | +0.60% | 6.3천 |
|---|
| 2026.09.01 | ₩134,896 | ₩136,857 | ₩134,896 | ₩136,003 | +0.82% | 9.2천 |
|---|
| 2026.08.31 | ₩137,458 | ₩138,378 | ₩137,458 | ₩138,378 | +0.67% | 7.1천 |
|---|
| 2026.08.28 | ₩141,020 | ₩141,020 | ₩138,058 | ₩138,058 | -2.10% | 6.3천 |
|---|
| 2026.08.27 | ₩141,073 | ₩142,089 | ₩141,073 | ₩142,089 | +0.72% | 1.5천 |
|---|
| 2026.08.26 | ₩139,742 | ₩139,973 | ₩139,005 | ₩139,934 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩139,526 | ₩140,126 | ₩138,612 | ₩139,045 | -0.34% | 4천 |
|---|
| 2026.08.24 | ₩135,936 | ₩137,851 | ₩131,093 | ₩137,133 | +0.88% | 4.9천 |
|---|
| 2026.08.21 | ₩140,366 | ₩141,340 | ₩140,366 | ₩140,879 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩141,474 | ₩141,474 | ₩140,590 | ₩140,831 | -0.45% | 1천 |
|---|
| 2026.08.19 | ₩140,553 | ₩142,001 | ₩140,553 | ₩141,247 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩147,878 | ₩147,878 | ₩143,835 | ₩144,569 | -2.24% | 6.5천 |
|---|
| 2026.08.17 | ₩153,062 | ₩154,183 | ₩153,062 | ₩153,589 | +0.34% | 2.8천 |
|---|
| 2026.08.14 | ₩151,961 | ₩151,961 | ₩149,840 | ₩150,273 | -1.11% | 3.4천 |
|---|
| 2026.08.13 | ₩152,248 | ₩152,248 | ₩150,066 | ₩150,080 | -1.42% | 2천 |
|---|
| 2026.08.12 | ₩148,545 | ₩149,066 | ₩148,519 | ₩148,812 | +0.18% | 3.1천 |
|---|
| 2026.08.11 | ₩142,781 | ₩143,234 | ₩142,781 | ₩143,234 | +0.32% | 1.1천 |
|---|
| 2026.08.10 | ₩144,008 | ₩144,008 | ₩141,834 | ₩141,834 | -1.51% | 1.8천 |
|---|
| 2026.08.07 | ₩145,170 | ₩145,703 | ₩143,535 | ₩144,005 | -0.80% | 3.4천 |
|---|
| 2026.08.06 | ₩144,302 | ₩144,322 | ₩142,461 | ₩142,461 | -1.28% | 1.2만 |
|---|
| 2026.08.05 | ₩148,132 | ₩148,132 | ₩145,316 | ₩145,316 | -1.90% | 16.2만 |
|---|
| 2026.08.04 | ₩144,296 | ₩147,011 | ₩144,169 | ₩146,517 | +1.54% | 9.1천 |
|---|
| 2026.08.03 | ₩133,802 | ₩139,699 | ₩133,802 | ₩139,420 | +4.20% | 3.8천 |
|---|
| 2026.07.31 | ₩138,485 | ₩138,485 | ₩136,748 | ₩136,748 | -1.25% | 2천 |
|---|
| 2026.07.30 | ₩134,135 | ₩135,868 | ₩134,135 | ₩135,868 | +1.29% | 4천 |
|---|
| 2026.07.29 | ₩128,150 | ₩131,066 | ₩125,557 | ₩125,557 | -2.02% | 1.8만 |
|---|
| 2026.07.28 | ₩132,187 | ₩132,187 | ₩128,464 | ₩131,000 | -0.90% | 3.7만 |
|---|
| 2026.07.27 | ₩135,509 | ₩135,896 | ₩133,988 | ₩135,896 | +0.29% | 5.6천 |
|---|
| 2026.07.24 | ₩142,888 | ₩142,888 | ₩138,178 | ₩138,325 | -3.19% | 7.6천 |
|---|
| 2026.07.23 | ₩143,422 | ₩145,690 | ₩143,422 | ₩144,236 | +0.57% | 3.6천 |
|---|
| 2026.07.22 | ₩145,243 | ₩146,437 | ₩145,243 | ₩145,267 | +0.02% | 4.6천 |
|---|
| 2026.07.21 | ₩143,622 | ₩146,237 | ₩143,082 | ₩146,224 | +1.81% | 4.9천 |
|---|
| 2026.07.20 | ₩139,946 | ₩139,946 | ₩138,765 | ₩138,765 | -0.84% | 1.5천 |
|---|
| 2026.07.17 | ₩137,137 | ₩140,446 | ₩137,137 | ₩137,925 | +0.57% | 8.2천 |
|---|
| 2026.07.16 | ₩142,795 | ₩143,382 | ₩139,052 | ₩139,392 | -2.38% | 8천 |
|---|
| 2026.07.15 | ₩146,104 | ₩146,383 | ₩144,936 | ₩146,383 | +0.19% | 2.9천 |
|---|
| 2026.07.14 | ₩149,813 | ₩150,213 | ₩148,145 | ₩148,692 | -0.75% | 1.4만 |
|---|
| 2026.07.13 | ₩148,239 | ₩148,239 | ₩145,499 | ₩145,499 | -1.85% | 1.3천 |
|---|
| 2026.07.10 | ₩149,439 | ₩152,428 | ₩149,439 | ₩151,933 | +1.67% | 2.9천 |
|---|
| 2026.07.09 | ₩151,694 | ₩151,718 | ₩151,694 | ₩151,718 | +0.02% | 1.2천 |
|---|
| 2026.07.08 | ₩146,571 | ₩148,756 | ₩145,637 | ₩148,756 | +1.49% | 3.3천 |
|---|
| 2026.07.07 | ₩147,905 | ₩147,905 | ₩143,262 | ₩146,012 | -1.28% | 8.9천 |
|---|
| 2026.07.06 | ₩151,934 | ₩154,937 | ₩151,934 | ₩152,735 | +0.53% | 1.7천 |
|---|
| 2026.07.02 | ₩157,792 | ₩157,792 | ₩147,531 | ₩148,968 | -5.59% | 7.1천 |
|---|
| 2026.07.01 | ₩160,674 | ₩161,501 | ₩157,623 | ₩157,623 | -1.90% | 1.9천 |
|---|
| 2026.06.30 | ₩160,167 | ₩165,703 | ₩160,167 | ₩165,703 | +3.46% | 2.7천 |
|---|
| 2026.06.29 | ₩154,710 | ₩158,833 | ₩152,295 | ₩158,567 | +2.49% | 2.6천 |
|---|
| 2026.06.26 | ₩156,177 | ₩156,177 | ₩153,698 | ₩153,698 | -1.59% | 3.8천 |
|---|
| 2026.06.25 | ₩164,010 | ₩164,010 | ₩156,791 | ₩160,324 | -2.25% | 3.2천 |
|---|
| 2026.06.24 | ₩157,218 | ₩159,019 | ₩154,817 | ₩156,659 | -0.36% | 3천 |
|---|
| 2026.06.23 | ₩159,260 | ₩159,927 | ₩157,258 | ₩157,631 | -1.02% | 3.7천 |
|---|
| 2026.06.22 | ₩168,399 | ₩168,399 | ₩166,271 | ₩168,046 | -0.21% | 4.8천 |
|---|
| 2026.06.18 | ₩164,730 | ₩165,810 | ₩164,036 | ₩165,810 | +0.66% | 3.7천 |
|---|
| 2026.06.17 | ₩159,967 | ₩162,142 | ₩159,054 | ₩159,054 | -0.57% | 7.2천 |
|---|
| 2026.06.16 | ₩162,622 | ₩162,622 | ₩158,103 | ₩158,103 | -2.78% | 2.7천 |
|---|
| 2026.06.15 | ₩161,768 | ₩162,353 | ₩160,594 | ₩162,086 | +0.20% | 3천 |
|---|
| 2026.06.12 | ₩154,470 | ₩156,991 | ₩154,470 | ₩155,977 | +0.98% | 16.5만 |
|---|
| 2026.06.11 | ₩148,038 | ₩153,852 | ₩148,038 | ₩153,852 | +3.93% | 5.1만 |
|---|
| 2026.06.10 | ₩147,465 | ₩150,307 | ₩144,583 | ₩145,230 | -1.52% | 5.3천 |
|---|
| 2026.06.09 | ₩156,344 | ₩156,344 | ₩144,462 | ₩149,694 | -4.25% | 3.7천 |
|---|
| 2026.06.08 | ₩152,335 | ₩152,855 | ₩151,081 | ₩151,896 | -0.29% | 3.9천 |
|---|
| 2026.06.05 | ₩155,057 | ₩155,057 | ₩147,731 | ₩148,624 | -4.15% | 4.7천 |
|---|
| 2026.06.04 | ₩157,592 | ₩162,208 | ₩157,592 | ₩161,528 | +2.50% | 5.1천 |
|---|
| 2026.06.03 | ₩164,116 | ₩164,557 | ₩161,595 | ₩163,497 | -0.38% | 3.4천 |
|---|
| 2026.06.02 | ₩160,300 | ₩164,111 | ₩160,300 | ₩164,111 | +2.38% | 3.1천 |
|---|
| 2026.06.01 | ₩155,324 | ₩159,453 | ₩155,324 | ₩158,578 | +2.10% | 4.5천 |
|---|
| 2026.05.29 | ₩156,631 | ₩156,631 | ₩154,696 | ₩156,530 | -0.06% | 3.2천 |
|---|
| 2026.05.28 | ₩154,136 | ₩156,604 | ₩154,136 | ₩155,971 | +1.19% | 1.8천 |
|---|
| 2026.05.27 | ₩157,325 | ₩157,325 | ₩154,049 | ₩154,907 | -1.54% | 1.5천 |
|---|
| 2026.05.26 | ₩155,977 | ₩156,524 | ₩154,937 | ₩156,036 | +0.04% | 2.7천 |
|---|
| 2026.05.22 | ₩152,989 | ₩153,015 | ₩152,167 | ₩152,167 | -0.54% | 2.4천 |
|---|
| 2026.05.21 | ₩148,052 | ₩150,850 | ₩148,052 | ₩150,850 | +1.89% | 3.7천 |
|---|
| 2026.05.20 | ₩146,090 | ₩148,078 | ₩146,090 | ₩147,941 | +1.27% | 1.6천 |
|---|
| 2026.05.19 | ₩141,442 | ₩144,507 | ₩141,214 | ₩144,507 | +2.17% | 2.4천 |
|---|
| 2026.05.18 | ₩150,599 | ₩150,599 | ₩144,102 | ₩145,998 | -3.05% | 5.6천 |
|---|
| 2026.05.15 | ₩149,586 | ₩151,307 | ₩149,586 | ₩149,992 | +0.27% | 4.6천 |
|---|
| 2026.05.14 | ₩154,083 | ₩155,951 | ₩153,829 | ₩155,609 | +0.99% | 3.6천 |
|---|
| 2026.05.13 | ₩150,093 | ₩152,758 | ₩150,093 | ₩152,758 | +1.78% | 1.6천 |
|---|
| 2026.05.12 | ₩150,627 | ₩150,627 | ₩145,817 | ₩150,385 | -0.16% | 8.7천 |
|---|
| 2026.05.11 | ₩152,688 | ₩153,696 | ₩152,375 | ₩152,478 | -0.14% | 4.6천 |
|---|
| 2026.05.08 | ₩148,986 | ₩150,120 | ₩148,399 | ₩149,562 | +0.39% | 3.3천 |
|---|
| 2026.05.07 | ₩151,948 | ₩151,948 | ₩145,944 | ₩146,715 | -3.44% | 5.7천 |
|---|
| 2026.05.06 | ₩149,259 | ₩151,588 | ₩149,259 | ₩151,588 | +1.56% | 3.6천 |
|---|
| 2026.05.05 | ₩148,479 | ₩148,839 | ₩147,817 | ₩147,817 | -0.45% | 2.8천 |
|---|
| 2026.05.04 | ₩146,504 | ₩146,611 | ₩144,796 | ₩146,064 | -0.30% | 3.8천 |
|---|
| 2026.05.01 | ₩145,303 | ₩145,650 | ₩144,122 | ₩145,388 | +0.06% | 6.7천 |
|---|
| 2026.04.30 | ₩142,394 | ₩144,169 | ₩142,134 | ₩143,702 | +0.92% | 3.4천 |
|---|
| 2026.04.29 | ₩138,690 | ₩139,460 | ₩138,690 | ₩139,460 | +0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩139,552 | ₩139,710 | ₩137,112 | ₩138,845 | -0.51% | 6천 |
|---|
| 2026.04.27 | ₩144,182 | ₩144,569 | ₩142,474 | ₩144,569 | +0.27% | 4.2천 |
|---|
| 2026.04.24 | ₩144,036 | ₩144,776 | ₩142,474 | ₩144,064 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩142,821 | ₩143,067 | ₩140,126 | ₩141,887 | -0.65% | 6.2천 |
|---|
| 2026.04.22 | ₩141,587 | ₩142,474 | ₩140,807 | ₩141,994 | +0.29% | 6.3천 |
|---|
| 2026.04.21 | ₩141,000 | ₩141,100 | ₩138,632 | ₩138,860 | -1.52% | 3.6만 |
|---|
| 2026.04.20 | ₩139,072 | ₩139,619 | ₩138,258 | ₩139,619 | +0.39% | 3천 |
|---|
| 2026.04.17 | ₩138,478 | ₩139,232 | ₩138,151 | ₩139,232 | +0.54% | 5.4천 |
|---|
| 2026.04.16 | ₩135,263 | ₩136,289 | ₩135,263 | ₩136,289 | +0.76% | 2.1천 |
|---|
| 2026.04.15 | ₩135,990 | ₩136,310 | ₩134,095 | ₩135,932 | -0.04% | 6.4천 |
|---|
| 2026.04.14 | ₩134,749 | ₩135,763 | ₩134,602 | ₩135,716 | +0.72% | 5.3천 |
|---|
| 2026.04.13 | ₩131,613 | ₩133,074 | ₩131,180 | ₩133,074 | +1.11% | 4.2천 |
|---|
| 2026.04.10 | ₩130,066 | ₩130,933 | ₩130,066 | ₩130,466 | +0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩127,197 | ₩128,118 | ₩126,396 | ₩128,058 | +0.68% | 9.3천 |
|---|
| 2026.04.08 | ₩128,625 | ₩128,625 | ₩126,210 | ₩127,234 | -1.08% | 2.9천 |
|---|
| 2026.04.07 | ₩119,405 | ₩121,323 | ₩119,405 | ₩121,323 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩120,912 | ₩121,099 | ₩119,832 | ₩120,779 | -0.11% | 4.2천 |
|---|
| 2026.04.02 | ₩117,103 | ₩120,432 | ₩117,103 | ₩120,392 | +2.81% | 1.3만 |
|---|
| 2026.04.01 | ₩119,912 | ₩121,860 | ₩119,912 | ₩120,365 | +0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩114,496 | ₩118,191 | ₩113,814 | ₩118,017 | +3.08% | 1.4만 |
|---|
| 2026.03.30 | ₩113,934 | ₩113,934 | ₩110,398 | ₩111,212 | -2.39% | 5.2천 |
|---|
| 2026.03.27 | ₩117,056 | ₩117,056 | ₩115,775 | ₩116,029 | -0.88% | 3.2천 |
|---|
| 2026.03.26 | ₩121,485 | ₩121,485 | ₩117,804 | ₩117,804 | -3.03% | 3.6만 |
|---|
| 2026.03.25 | ₩124,395 | ₩124,662 | ₩124,382 | ₩124,662 | +0.21% | 2.8천 |
|---|
| 2026.03.24 | ₩121,406 | ₩124,195 | ₩121,406 | ₩123,581 | +1.79% | 9.9천 |
|---|
| 2026.03.23 | ₩121,446 | ₩124,915 | ₩121,446 | ₩123,154 | +1.41% | 6.6천 |
|---|
| 2026.03.20 | ₩120,966 | ₩122,000 | ₩119,151 | ₩119,778 | -0.98% | 1.1만 |
|---|
| 2026.03.19 | ₩122,500 | ₩124,795 | ₩122,486 | ₩124,334 | +1.50% | 1.8만 |
|---|
| 2026.03.18 | ₩124,635 | ₩125,135 | ₩123,261 | ₩123,261 | -1.10% | 1.2천 |
|---|
| 2026.03.17 | ₩124,075 | ₩124,769 | ₩123,621 | ₩124,566 | +0.40% | 1.2만 |
|---|
| 2026.03.16 | ₩122,287 | ₩123,566 | ₩122,287 | ₩122,819 | +0.44% | 2.5천 |
|---|
| 2026.03.13 | ₩121,219 | ₩121,219 | ₩120,264 | ₩120,264 | -0.79% | 1.4천 |
|---|
| 2026.03.12 | ₩120,259 | ₩122,638 | ₩120,259 | ₩121,406 | +0.95% | 1.4천 |
|---|
| 2026.03.11 | ₩123,781 | ₩124,902 | ₩123,781 | ₩124,221 | +0.36% | 7.3천 |
|---|
| 2026.03.10 | ₩123,247 | ₩125,349 | ₩123,247 | ₩123,352 | +0.08% | 2.5천 |
|---|
| 2026.03.09 | ₩118,137 | ₩122,955 | ₩118,137 | ₩122,955 | +4.08% | 4천 |
|---|
| 2026.03.06 | ₩121,343 | ₩121,343 | ₩118,856 | ₩118,856 | -2.05% | 900 |
|---|
| 2026.03.05 | ₩122,305 | ₩122,305 | ₩122,305 | ₩122,305 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩123,021 | ₩123,811 | ₩123,021 | ₩123,811 | +0.64% | 800 |
|---|
| 2026.03.03 | ₩119,338 | ₩122,847 | ₩119,338 | ₩121,419 | +1.74% | 7.4천 |
|---|
| 2026.03.02 | ₩122,647 | ₩125,616 | ₩122,647 | ₩125,353 | +2.21% | 13.1만 |
|---|
| 2026.02.27 | ₩124,221 | ₩125,302 | ₩123,648 | ₩125,035 | +0.66% | 1.4만 |
|---|
| 2026.02.26 | ₩129,158 | ₩129,158 | ₩124,520 | ₩127,061 | -1.62% | 5.4천 |
|---|
| 2026.02.25 | ₩129,225 | ₩129,572 | ₩129,225 | ₩129,234 | +0.01% | 2천 |
|---|
| 2026.02.24 | ₩126,865 | ₩127,317 | ₩126,865 | ₩127,212 | +0.27% | 1.8천 |
|---|
| 2026.02.23 | ₩125,289 | ₩125,569 | ₩124,355 | ₩125,098 | -0.15% | 3.7천 |
|---|
| 2026.02.20 | ₩126,476 | ₩127,611 | ₩125,996 | ₩126,283 | -0.15% | 2.7천 |
|---|
| 2026.02.19 | ₩124,642 | ₩126,606 | ₩124,642 | ₩126,606 | +1.58% | 2.5천 |
|---|
| 2026.02.18 | ₩125,645 | ₩125,645 | ₩125,645 | ₩125,645 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩122,754 | ₩123,821 | ₩122,754 | ₩123,764 | +0.82% | 1.5천 |
|---|
| 2026.02.13 | ₩123,794 | ₩124,095 | ₩122,911 | ₩122,911 | -0.71% | 2.3천 |
|---|
| 2026.02.12 | ₩122,901 | ₩122,910 | ₩122,320 | ₩122,320 | -0.47% | 1.8천 |
|---|
| 2026.02.11 | ₩124,902 | ₩125,604 | ₩124,542 | ₩125,604 | +0.56% | 2.2천 |
|---|
| 2026.02.10 | ₩125,529 | ₩125,729 | ₩124,769 | ₩124,769 | -0.61% | 2.1천 |
|---|
| 2026.02.09 | ₩126,156 | ₩126,650 | ₩126,143 | ₩126,172 | +0.01% | 2천 |
|---|
| 2026.02.06 | ₩119,952 | ₩122,981 | ₩119,952 | ₩122,674 | +2.27% | 2천 |
|---|
| 2026.02.05 | ₩115,882 | ₩118,911 | ₩115,856 | ₩115,976 | +0.08% | 3.9천 |
|---|
| 2026.02.04 | ₩121,780 | ₩121,780 | ₩115,769 | ₩117,737 | -3.32% | 4.2천 |
|---|
| 2026.02.03 | ₩124,515 | ₩124,515 | ₩122,941 | ₩123,929 | -0.47% | 1천 |
|---|
| 2026.02.02 | ₩122,460 | ₩123,581 | ₩122,460 | ₩122,767 | +0.25% | 1.2천 |
|---|
| 2026.01.30 | ₩125,783 | ₩125,783 | ₩122,874 | ₩122,874 | -2.31% | 1.4천 |
|---|
| 2026.01.29 | ₩128,972 | ₩128,972 | ₩124,021 | ₩126,156 | -2.18% | 2.7천 |
|---|
| 2026.01.28 | ₩129,572 | ₩129,665 | ₩127,891 | ₩128,505 | -0.82% | 2.6천 |
|---|
| 2026.01.27 | ₩126,810 | ₩128,972 | ₩126,810 | ₩128,972 | +1.70% | 2.7천 |
|---|
| 2026.01.26 | ₩125,276 | ₩126,410 | ₩125,276 | ₩125,502 | +0.18% | 5.5천 |
|---|
| 2026.01.23 | ₩125,102 | ₩125,823 | ₩125,102 | ₩125,356 | +0.20% | 2.3천 |
|---|
| 2026.01.22 | ₩124,875 | ₩125,568 | ₩124,502 | ₩125,273 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩125,983 | ₩126,029 | ₩124,208 | ₩125,496 | -0.39% | 3.9천 |
|---|
| 2026.01.20 | ₩126,089 | ₩127,017 | ₩124,929 | ₩125,222 | -0.69% | 1.1만 |
|---|
| 2026.01.16 | ₩128,931 | ₩129,158 | ₩128,224 | ₩129,012 | +0.06% | 5천 |
|---|
| 2026.01.15 | ₩128,011 | ₩128,598 | ₩127,571 | ₩127,611 | -0.31% | 4.8천 |
|---|
| 2026.01.14 | ₩126,276 | ₩126,276 | ₩124,328 | ₩125,489 | -0.62% | 8.5천 |
|---|
| 2026.01.13 | ₩126,930 | ₩127,290 | ₩126,757 | ₩127,290 | +0.28% | 2.9천 |
|---|
| 2026.01.12 | ₩123,981 | ₩126,556 | ₩123,981 | ₩126,543 | +2.07% | 3천 |
|---|
| 2026.01.09 | ₩122,100 | ₩124,702 | ₩121,886 | ₩124,528 | +1.99% | 3.9천 |
|---|
| 2026.01.08 | ₩123,434 | ₩123,488 | ₩120,886 | ₩121,646 | -1.45% | 5.6천 |
|---|
| 2026.01.07 | ₩122,847 | ₩123,526 | ₩122,487 | ₩122,547 | -0.24% | 1.1만 |
|---|
| 2026.01.06 | ₩121,806 | ₩123,087 | ₩120,627 | ₩122,985 | +0.97% | 3.7천 |
|---|
| 2026.01.05 | ₩121,806 | ₩122,033 | ₩120,906 | ₩121,301 | -0.42% | 6.9천 |
|---|
| 2026.01.02 | ₩118,551 | ₩119,034 | ₩118,253 | ₩119,034 | +0.41% | 6.5천 |
|---|
| 2025.12.31 | ₩117,597 | ₩117,597 | ₩116,636 | ₩116,636 | -0.82% | 4.9천 |
|---|
| 2025.12.30 | ₩118,057 | ₩118,391 | ₩117,569 | ₩117,569 | -0.41% | 2.8천 |
|---|
| 2025.12.29 | ₩118,509 | ₩118,511 | ₩118,209 | ₩118,209 | -0.25% | 1.3천 |
|---|
| 2025.12.26 | ₩119,792 | ₩119,792 | ₩119,265 | ₩119,265 | -0.44% | 500 |
|---|
| 2025.12.24 | ₩119,618 | ₩119,805 | ₩119,279 | ₩119,693 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩118,484 | ₩119,765 | ₩118,484 | ₩119,681 | +1.01% | 5.5만 |
|---|
| 2025.12.22 | ₩118,644 | ₩119,351 | ₩118,644 | ₩119,194 | +0.46% | 1.7천 |
|---|
| 2025.12.19 | ₩115,575 | ₩117,212 | ₩115,575 | ₩117,212 | +1.42% | 4.5천 |
|---|
| 2025.12.18 | ₩113,976 | ₩114,041 | ₩112,893 | ₩113,611 | -0.32% | 7.2천 |
|---|
| 2025.12.17 | ₩111,412 | ₩111,559 | ₩111,290 | ₩111,290 | -0.11% | 2.2천 |
|---|
| 2025.12.16 | ₩115,802 | ₩115,802 | ₩114,234 | ₩115,614 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩117,096 | ₩117,096 | ₩115,705 | ₩115,705 | -1.19% | 3.9천 |
|---|
| 2025.12.12 | ₩118,257 | ₩118,364 | ₩116,136 | ₩116,595 | -1.41% | 2만 |
|---|
| 2025.12.11 | ₩119,992 | ₩122,060 | ₩118,764 | ₩122,060 | +1.72% | 3.3만 |
|---|
| 2025.12.10 | ₩121,166 | ₩123,021 | ₩121,166 | ₩122,414 | +1.03% | 1.4만 |
|---|
| 2025.12.09 | ₩120,165 | ₩121,139 | ₩119,858 | ₩120,832 | +0.56% | 1만 |
|---|
| 2025.12.08 | ₩120,806 | ₩120,806 | ₩120,032 | ₩120,465 | -0.28% | 7.5천 |
|---|
| 2025.12.05 | ₩119,925 | ₩120,432 | ₩119,395 | ₩119,858 | -0.06% | 5.7천 |
|---|
| 2025.12.04 | ₩117,990 | ₩119,992 | ₩117,977 | ₩119,992 | +1.70% | 3.1만 |
|---|
| 2025.12.03 | ₩116,629 | ₩118,044 | ₩116,429 | ₩117,990 | +1.17% | 5.1천 |
|---|
| 2025.12.02 | ₩118,217 | ₩118,217 | ₩116,860 | ₩116,950 | -1.07% | 9.2천 |
|---|
| 2025.12.01 | ₩116,389 | ₩117,028 | ₩116,186 | ₩116,186 | -0.17% | 3.3천 |
|---|
| 2025.11.28 | ₩117,123 | ₩118,204 | ₩117,123 | ₩118,204 | +0.92% | 2.1천 |
|---|
| 2025.11.26 | ₩116,336 | ₩117,083 | ₩115,695 | ₩117,043 | +0.61% | 2.9천 |
|---|
| 2025.11.25 | ₩112,066 | ₩115,255 | ₩112,066 | ₩115,095 | +2.70% | 6.5천 |
|---|
| 2025.11.24 | ₩109,865 | ₩114,054 | ₩109,865 | ₩114,054 | +3.81% | 4천 |
|---|
| 2025.11.21 | ₩108,891 | ₩109,798 | ₩106,189 | ₩108,957 | +0.06% | 8.2천 |
|---|
| 2025.11.20 | ₩117,216 | ₩117,732 | ₩108,744 | ₩109,304 | -6.75% | 2.7만 |
|---|
| 2025.11.19 | ₩111,693 | ₩114,468 | ₩111,693 | ₩113,707 | +1.80% | 3.1천 |
|---|
| 2025.11.18 | ₩111,774 | ₩112,572 | ₩110,745 | ₩111,746 | -0.03% | 2.9천 |
|---|
| 2025.11.17 | ₩115,522 | ₩115,522 | ₩112,388 | ₩113,287 | -1.93% | 4.4천 |
|---|
| 2025.11.14 | ₩110,679 | ₩115,825 | ₩110,679 | ₩114,681 | +3.62% | 4.2천 |
|---|
| 2025.11.13 | ₩117,777 | ₩117,777 | ₩113,294 | ₩113,881 | -3.31% | 1만 |
|---|
| 2025.11.12 | ₩120,792 | ₩120,792 | ₩118,751 | ₩119,431 | -1.13% | 4.1천 |
|---|
| 2025.11.11 | ₩120,272 | ₩120,272 | ₩119,346 | ₩119,772 | -0.42% | 3.9천 |
|---|
| 2025.11.10 | ₩122,367 | ₩122,567 | ₩120,886 | ₩122,427 | +0.05% | 4.6천 |
|---|
| 2025.11.07 | ₩118,204 | ₩119,098 | ₩115,230 | ₩119,098 | +0.76% | 1.9만 |
|---|
| 2025.11.06 | ₩123,030 | ₩123,030 | ₩119,125 | ₩119,325 | -3.01% | 1.1만 |
|---|
| 2025.11.05 | ₩121,219 | ₩124,128 | ₩121,219 | ₩123,167 | +1.61% | 5.2천 |
|---|
| 2025.11.04 | ₩125,022 | ₩125,622 | ₩122,901 | ₩123,074 | -1.56% | 2.3만 |
|---|
| 2025.11.03 | ₩128,091 | ₩128,091 | ₩126,783 | ₩127,510 | -0.45% | 7.7천 |
|---|
| 2025.10.31 | ₩127,050 | ₩127,783 | ₩125,542 | ₩126,950 | -0.08% | 7천 |
|---|
| 2025.10.30 | ₩126,743 | ₩126,779 | ₩125,849 | ₩125,849 | -0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩126,914 | ₩128,180 | ₩126,783 | ₩127,744 | +0.65% | 1만 |
|---|
| 2025.10.28 | ₩125,449 | ₩125,569 | ₩124,582 | ₩125,428 | -0.02% | 8.8천 |
|---|
| 2025.10.27 | ₩123,915 | ₩124,008 | ₩123,234 | ₩124,008 | +0.08% | 7.5천 |
|---|
| 2025.10.24 | ₩122,032 | ₩122,087 | ₩121,433 | ₩121,754 | -0.23% | 4.5천 |
|---|
| 2025.10.23 | ₩118,217 | ₩120,072 | ₩118,217 | ₩119,860 | +1.39% | 8.1천 |
|---|
| 2025.10.22 | ₩119,418 | ₩119,418 | ₩114,987 | ₩116,784 | -2.21% | 5.2천 |
|---|
| 2025.10.21 | ₩118,831 | ₩118,923 | ₩118,477 | ₩118,603 | -0.19% | 4.8천 |
|---|
| 2025.10.20 | ₩119,105 | ₩119,305 | ₩118,778 | ₩119,026 | -0.07% | 2.7천 |
|---|
| 2025.10.17 | ₩117,030 | ₩117,856 | ₩116,188 | ₩117,686 | +0.56% | 1.2만 |
|---|
| 2025.10.16 | ₩118,871 | ₩119,605 | ₩117,570 | ₩118,165 | -0.59% | 5.9천 |
|---|
| 2025.10.15 | ₩119,752 | ₩120,085 | ₩117,135 | ₩118,420 | -1.11% | 9천 |
|---|
| 2025.10.14 | ₩116,156 | ₩119,018 | ₩116,156 | ₩117,761 | +1.38% | 4.4천 |
|---|
| 2025.10.13 | ₩118,991 | ₩120,005 | ₩118,591 | ₩119,608 | +0.52% | 1.3만 |
|---|
| 2025.10.10 | ₩121,234 | ₩121,278 | ₩115,288 | ₩115,288 | -4.90% | 6.8천 |
|---|