Franklin Intelligent Machines ETF (IQM)

IQM
🏛️ 미국 →
85.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 50.51 51.32 50.51 51.02 0.0M
2023-12-28 51.56 51.56 51.27 51.27 0.0M
2023-12-27 51.15 51.40 51.15 51.29 0.0M
2023-12-26 50.68 51.41 50.68 51.29 0.0M
2023-12-22 50.91 51.00 50.87 50.87 0.0M
2023-12-21 50.52 50.80 50.37 50.80 0.0M
2023-12-20 50.47 50.77 49.81 49.81 0.0M
2023-12-19 51.08 51.08 50.66 50.77 0.0M
2023-12-18 51.04 51.04 50.46 50.68 0.0M
2023-12-15 50.70 50.95 50.52 50.70 0.0M
2023-12-14 50.40 50.55 50.27 50.51 0.0M
2023-12-13 49.04 49.76 49.04 49.76 0.0M
2023-12-12 48.68 49.20 48.68 49.20 0.0M
2023-12-11 48.43 48.81 48.43 48.78 0.0M
2023-12-08 48.02 48.22 48.02 48.20 0.0M
2023-12-07 47.28 47.89 47.28 47.85 0.0M
2023-12-06 48.64 48.64 47.29 47.29 0.0M
2023-12-05 47.69 47.69 47.14 47.45 0.0M
2023-12-04 47.18 47.48 46.20 47.36 0.0M
2023-12-01 47.52 48.07 47.52 48.07 0.0M
2023-11-30 48.49 48.49 47.37 47.70 0.0M
2023-11-29 48.04 48.07 47.91 47.91 0.0M
2023-11-28 47.49 47.50 47.37 47.50 0.0M
2023-11-27 47.87 47.87 47.49 47.65 0.0M
2023-11-24 47.52 47.61 47.52 47.59 0.0M
2023-11-22 47.72 47.72 47.62 47.62 0.0M
2023-11-21 47.92 47.92 47.72 47.73 0.0M
2023-11-20 48.00 48.00 47.97 47.97 0.0M
2023-11-17 47.35 47.52 47.35 47.44 0.0M
2023-11-16 47.14 47.41 47.09 47.32 0.0M
2023-11-15 46.65 47.25 46.65 47.10 0.0M
2023-11-14 46.05 47.01 46.05 46.97 0.0M
2023-11-13 45.20 45.73 45.20 45.57 0.0M
2023-11-10 44.71 45.55 44.71 45.47 0.0M
2023-11-09 44.99 44.99 44.35 44.35 0.0M
2023-11-08 44.83 44.83 44.58 44.76 0.0M
2023-11-07 44.45 44.50 44.36 44.50 0.0M
2023-11-06 44.11 44.26 44.11 44.26 0.0M
2023-11-03 44.05 44.26 44.05 44.26 0.0M
2023-11-02 43.26 43.52 43.11 43.45 0.0M
2023-11-01 42.05 42.45 41.82 42.45 0.0M
2023-10-31 41.89 41.89 41.89 41.89 0.0M
2023-10-30 41.44 41.63 41.44 41.49 0.0M
2023-10-27 41.35 41.46 41.08 41.22 0.0M
2023-10-26 41.88 42.02 41.29 41.35 0.0M
2023-10-25 43.00 43.00 41.87 41.87 0.0M
2023-10-24 42.81 42.90 42.81 42.90 0.0M
2023-10-23 42.75 42.75 42.45 42.45 0.0M
2023-10-20 42.73 42.73 42.33 42.38 0.0M
2023-10-19 43.27 43.27 42.88 43.12 0.0M
2023-10-18 44.08 44.08 43.71 43.71 0.0M
2023-10-17 44.53 44.83 44.20 44.64 0.0M
2023-10-16 44.80 44.87 44.62 44.78 0.0M
2023-10-13 44.57 44.57 44.37 44.37 0.0M
2023-10-12 45.40 45.40 45.11 45.11 0.0M
2023-10-11 45.72 45.72 45.16 45.41 0.0M
2023-10-10 45.26 45.26 45.26 45.26 0.0M
2023-10-09 44.40 44.73 44.40 44.73 0.0M
2023-10-06 44.18 44.76 44.18 44.76 0.0M
2023-10-05 43.98 44.08 43.46 43.92 0.0M
2023-10-04 43.86 44.07 43.79 44.07 0.0M
2023-10-03 43.97 43.97 43.24 43.33 0.0M
2023-10-02 44.26 44.27 44.26 44.27 0.0M
2023-09-29 44.97 44.97 44.18 44.22 0.0M
2023-09-28 43.60 44.15 43.60 44.15 0.0M
2023-09-27 43.19 43.45 43.00 43.45 0.0M
2023-09-26 43.62 43.62 43.13 43.18 0.0M
2023-09-25 43.38 43.71 43.38 43.61 0.0M
2023-09-22 44.00 44.09 43.59 43.59 0.0M
2023-09-21 43.86 43.89 43.51 43.51 0.0M
2023-09-20 45.12 45.19 44.52 44.53 0.0M
2023-09-19 44.96 45.06 44.89 45.06 0.0M
2023-09-18 45.07 45.31 45.07 45.28 0.0M
2023-09-15 45.76 45.76 45.07 45.20 0.0M
2023-09-14 46.00 46.28 45.98 46.28 0.0M
2023-09-13 45.69 46.21 45.69 45.88 0.0M
2023-09-12 46.15 46.20 45.84 45.84 0.0M
2023-09-11 46.17 46.34 45.94 46.34 0.0M
2023-09-08 46.11 46.13 45.97 45.97 0.0M
2023-09-07 46.22 46.41 46.22 46.41 0.0M
2023-09-06 47.21 47.29 47.11 47.28 0.0M
2023-09-05 47.73 47.83 47.59 47.62 0.0M
2023-09-01 48.40 48.40 47.56 47.66 0.0M
2023-08-31 47.96 47.96 47.71 47.75 0.0M
2023-08-30 47.08 47.95 47.08 47.78 0.0M
2023-08-29 46.93 47.37 46.93 47.37 0.0M
2023-08-28 46.18 46.29 46.04 46.29 0.0M
2023-08-25 45.80 45.87 45.27 45.87 0.0M
2023-08-24 46.31 46.31 45.50 45.50 0.0M
2023-08-23 45.93 46.41 45.82 46.39 0.0M
2023-08-22 46.54 46.54 45.60 45.72 0.0M
2023-08-21 44.64 45.73 44.64 45.73 0.0M
2023-08-18 44.38 44.81 44.38 44.81 0.0M
2023-08-17 46.01 46.01 44.82 44.82 0.0M
2023-08-16 45.98 46.13 45.45 45.45 0.0M
2023-08-15 46.59 46.59 46.03 46.03 0.0M
2023-08-14 45.60 46.50 45.60 46.50 0.0M
2023-08-11 46.12 46.17 46.00 46.01 0.0M
2023-08-10 47.17 47.17 46.59 46.59 0.0M
2023-08-09 46.83 46.83 46.44 46.44 0.0M
2023-08-08 47.00 47.00 46.41 46.85 0.0M
2023-08-07 47.46 47.54 47.29 47.51 0.0M
2023-08-04 47.78 48.10 47.34 47.34 0.0M
2023-08-03 47.51 47.89 47.40 47.74 0.0M
2023-08-02 48.59 48.59 47.76 47.84 0.0M
2023-08-01 49.50 49.50 49.24 49.29 0.1M
2023-07-31 49.43 49.83 49.43 49.69 0.0M
2023-07-28 49.58 49.73 49.54 49.73 0.0M
2023-07-27 49.91 49.93 49.17 49.17 0.0M
2023-07-26 49.57 49.57 49.00 49.15 0.0M
2023-07-25 49.39 49.63 49.39 49.45 0.0M
2023-07-24 49.29 49.29 48.94 49.11 0.0M
2023-07-21 49.23 49.47 49.22 49.22 0.0M
2023-07-20 50.02 50.02 49.20 49.21 0.0M
2023-07-19 51.52 51.52 50.57 50.79 0.0M
2023-07-18 51.00 51.26 50.70 51.19 0.0M
2023-07-17 50.21 51.00 50.21 51.00 0.0M
2023-07-14 50.36 50.83 50.21 50.31 0.0M
2023-07-13 50.48 50.53 50.10 50.47 0.0M
2023-07-12 49.31 49.58 49.21 49.44 0.0M
2023-07-11 48.56 48.65 48.33 48.65 0.0M
2023-07-10 47.70 48.66 47.70 48.66 0.0M
2023-07-07 48.20 48.50 48.04 48.04 0.1M
2023-07-06 48.55 48.55 47.68 48.04 0.0M
2023-07-05 50.40 50.40 48.59 48.67 0.0M
2023-07-03 49.20 49.20 48.83 49.06 0.1M
2023-06-30 48.44 49.09 48.44 48.98 0.0M
2023-06-29 48.08 48.37 48.07 48.18 0.0M
2023-06-28 48.53 48.53 47.88 48.11 0.0M
2023-06-27 47.27 48.20 47.20 48.12 0.0M
2023-06-26 47.65 47.89 47.17 47.17 0.0M
2023-06-23 47.50 47.78 47.41 47.46 0.0M
2023-06-22 48.00 48.31 48.00 48.29 0.0M
2023-06-21 48.45 48.48 48.00 48.08 0.0M
2023-06-20 49.07 49.07 48.33 48.77 0.0M
2023-06-16 49.74 49.74 48.75 48.92 0.0M
2023-06-15 49.02 49.35 48.70 49.20 0.0M
2023-06-14 49.14 49.14 48.51 49.02 0.0M
2023-06-13 48.55 48.78 48.19 48.69 0.0M
2023-06-12 47.68 47.99 47.36 47.99 0.0M
2023-06-09 47.23 47.45 47.16 47.16 0.0M
2023-06-08 46.66 46.98 46.66 46.98 0.0M
2023-06-07 47.39 47.39 46.49 46.49 0.0M
2023-06-06 47.21 47.21 46.82 47.05 0.0M
2023-06-05 47.10 47.16 46.90 46.97 0.0M
2023-06-02 47.52 47.52 46.78 47.02 0.0M
2023-06-01 46.21 48.01 46.21 46.77 0.0M
2023-05-31 46.34 46.34 46.01 46.20 0.0M
2023-05-30 48.01 49.92 46.64 46.64 0.0M
2023-05-26 45.92 46.34 45.86 46.23 0.0M
2023-05-25 44.94 45.29 44.94 45.22 0.0M
2023-05-24 43.63 43.63 43.01 43.20 0.0M
2023-05-23 44.23 44.23 43.63 43.63 0.0M
2023-05-22 44.65 44.80 44.65 44.68 0.0M
2023-05-19 44.52 44.52 44.42 44.43 0.0M
2023-05-18 43.92 44.50 43.92 44.50 0.0M
2023-05-17 43.45 43.45 43.45 43.45 0.0M
2023-05-16 43.26 43.26 42.90 42.90 0.0M
2023-05-15 42.95 43.05 42.95 43.05 0.0M
2023-05-12 42.72 42.72 42.35 42.52 0.0M
2023-05-11 42.47 42.47 42.47 42.47 0.0M
2023-05-10 42.62 42.66 42.43 42.53 0.0M
2023-05-09 42.75 42.75 42.31 42.43 0.0M
2023-05-08 42.53 42.68 42.53 42.64 0.0M
2023-05-05 42.35 42.76 42.24 42.67 0.0M
2023-05-04 41.87 41.87 41.67 41.73 0.0M
2023-05-03 42.07 42.07 42.07 42.07 0.0M
2023-05-02 42.30 42.30 41.99 42.12 0.0M
2023-05-01 42.63 42.63 42.39 42.42 0.0M
2023-04-28 42.13 42.22 42.13 42.22 0.0M
2023-04-27 41.91 42.08 41.78 42.01 0.0M
2023-04-26 42.00 42.00 41.59 41.59 0.0M
2023-04-25 42.40 42.40 42.01 42.04 0.0M
2023-04-24 43.07 43.07 43.02 43.02 0.0M
2023-04-21 42.84 43.13 42.84 43.09 0.0M
2023-04-20 43.20 43.20 43.07 43.07 0.0M
2023-04-19 43.34 43.34 43.27 43.27 0.0M
2023-04-18 43.19 43.35 43.19 43.35 0.0M
2023-04-17 42.97 43.08 42.86 43.08 0.0M
2023-04-14 43.05 43.12 43.05 43.12 0.0M
2023-04-13 43.22 43.22 43.22 43.22 0.0M
2023-04-12 42.50 42.50 42.50 42.50 0.0M
2023-04-11 42.91 42.91 42.91 42.91 0.0M
2023-04-10 41.69 42.83 41.69 42.83 0.0M
2023-04-06 42.55 42.62 42.41 42.53 0.0M
2023-04-05 42.70 42.71 42.70 42.71 0.0M
2023-04-04 43.65 43.65 43.26 43.38 0.0M
2023-04-03 43.81 43.81 43.81 43.81 0.0M
2023-03-31 43.43 44.08 43.43 44.08 0.0M
2023-03-30 43.43 43.43 43.43 43.43 0.0M
2023-03-29 42.77 42.96 42.77 42.96 0.0M
2023-03-28 42.12 42.12 42.12 42.12 0.0M
2023-03-27 42.45 42.45 42.45 42.45 0.0M
2023-03-24 42.26 42.34 41.77 42.34 0.0M
2023-03-23 43.17 43.17 42.26 42.70 0.0M
2023-03-22 42.68 42.68 42.26 42.26 0.0M
2023-03-21 42.33 42.61 42.18 42.60 0.0M
2023-03-20 42.09 42.09 41.96 42.02 0.0M
2023-03-17 41.47 41.60 41.41 41.46 0.0M
2023-03-16 40.91 41.93 40.91 41.85 0.0M
2023-03-15 40.85 40.85 40.85 40.85 0.0M
2023-03-14 41.56 41.60 41.13 41.41 0.0M
2023-03-13 40.68 40.83 40.49 40.56 0.0M
2023-03-10 41.00 41.00 40.08 40.22 0.0M
2023-03-09 41.79 41.81 41.07 41.07 0.0M
2023-03-08 41.02 41.76 41.02 41.74 0.0M
2023-03-07 41.59 41.59 41.27 41.27 0.0M
2023-03-06 42.11 42.11 41.85 41.85 0.0M
2023-03-03 42.01 42.01 42.01 42.01 0.0M
2023-03-02 41.18 41.18 41.18 41.18 0.0M
2023-03-01 40.67 40.93 40.67 40.93 0.0M
2023-02-28 40.43 40.97 40.43 40.97 0.0M
2023-02-27 41.02 41.02 40.90 40.90 0.0M
2023-02-24 40.46 40.46 40.46 40.46 0.0M
2023-02-23 41.34 41.34 41.23 41.23 0.0M
2023-02-22 40.25 40.25 40.25 40.25 0.0M
2023-02-21 40.65 40.67 40.38 40.38 0.0M
2023-02-17 41.40 41.40 41.40 41.40 0.0M
2023-02-16 41.82 41.82 41.82 41.82 0.0M
2023-02-15 42.73 42.73 42.73 42.73 0.0M
2023-02-14 42.38 42.38 42.38 42.38 0.0M
2023-02-13 41.69 41.69 41.69 41.69 0.0M
2023-02-10 41.26 41.26 41.26 41.26 0.0M
2023-02-09 42.21 42.21 41.64 41.64 0.0M
2023-02-08 41.65 41.65 41.64 41.64 0.0M
2023-02-07 41.27 42.17 41.27 42.17 0.0M
2023-02-06 41.33 41.35 41.31 41.35 0.0M
2023-02-03 42.05 42.05 41.59 41.81 0.0M
2023-02-02 42.01 42.31 42.01 42.31 0.0M
2023-02-01 41.57 41.57 41.57 41.57 0.0M
2023-01-31 40.33 40.33 40.33 40.33 0.0M
2023-01-30 39.70 39.70 39.70 39.70 0.0M
2023-01-27 40.55 40.55 40.55 40.55 0.0M
2023-01-26 40.20 40.35 40.20 40.35 0.0M
2023-01-25 39.75 39.75 39.75 39.75 0.0M
2023-01-24 39.89 39.90 39.83 39.90 0.0M
2023-01-23 39.10 40.16 39.10 40.13 0.0M
2023-01-20 38.21 39.03 38.21 39.03 0.0M
2023-01-19 38.42 38.42 38.14 38.14 0.0M
2023-01-18 38.91 38.91 38.91 38.91 0.0M
2023-01-17 38.60 39.29 38.60 39.20 0.0M
2023-01-13 38.20 38.90 38.20 38.90 0.0M
2023-01-12 38.54 38.54 38.54 38.54 0.0M
2023-01-11 38.16 38.16 38.16 38.16 0.0M
2023-01-10 37.56 37.71 37.56 37.71 0.0M
2023-01-09 37.69 37.69 37.30 37.30 0.0M
2023-01-06 36.35 36.70 36.35 36.70 0.0M
2023-01-05 35.59 35.59 35.59 35.59 0.0M
2023-01-04 35.96 36.21 35.96 36.21 0.0M
2023-01-03 35.78 35.78 35.78 35.78 0.0M