시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor International ETF 과거 주가
First Trust Active Factor International ETF · AFDM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor International ETF · AFDM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,753 | ₩119,161 | ₩118,753 | ₩119,149 | +0.33% | 2.8천 |
| 2026.10.08 | ₩118,123 | ₩118,538 | ₩117,640 | ₩118,497 | +0.32% | 6.4천 |
| 2026.10.07 | ₩118,016 | ₩118,267 | ₩117,815 | ₩118,267 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,825 | ₩120,093 | ₩119,662 | ₩119,662 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,324 | ₩119,335 | ₩118,324 | ₩119,165 | +0.71% | 7.7천 |
| 2026.10.02 | ₩119,128 | ₩119,238 | ₩118,766 | ₩119,238 | +0.09% | 1.9천 |
| 2026.10.01 | ₩118,196 | ₩118,230 | ₩117,848 | ₩118,125 | -0.06% | 6.4만 |
| 2026.09.30 | ₩120,052 | ₩120,253 | ₩118,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,114 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,228 | ₩119,597 | ₩118,900 | ₩119,591 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩120,160 | ₩120,856 | ₩119,892 | ₩120,275 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩120,119 | ₩120,682 | ₩120,032 | ₩120,669 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩119,168 | ₩119,972 | ₩119,168 | ₩119,526 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,312 | ₩121,339 | ₩120,846 | ₩120,846 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,692 | ₩122,920 | ₩121,513 | ₩122,799 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,237 | ₩122,585 | ₩122,223 | ₩122,431 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,272 | ₩121,272 | ₩120,582 | ₩121,266 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩122,907 | ₩123,215 | ₩122,478 | ₩122,589 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,444 | ₩122,485 | ₩121,067 | ₩121,545 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,882 | ₩122,021 | ₩121,875 | ₩122,013 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,272 | ₩122,826 | ₩121,272 | ₩122,317 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,228 | ₩123,315 | ₩122,948 | ₩122,948 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,411 | ₩122,558 | ₩122,038 | ₩122,038 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,362 | ₩123,362 | ₩122,714 | ₩122,714 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,515 | ₩124,515 | ₩123,861 | ₩123,861 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩124,139 | ₩124,635 | ₩124,139 | ₩124,444 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,488 | ₩125,600 | ₩124,395 | ₩124,484 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩123,205 | ₩123,295 | ₩123,148 | ₩123,228 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,362 | ₩123,416 | ₩122,598 | ₩122,779 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,845 | ₩123,845 | ₩123,255 | ₩123,475 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩124,106 | ₩124,106 | ₩123,362 | ₩123,530 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,429 | ₩123,657 | ₩123,429 | ₩123,657 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩124,910 | ₩124,910 | ₩124,398 | ₩124,398 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,582 | ₩125,021 | ₩124,582 | ₩125,021 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,394 | ₩124,541 | ₩124,381 | ₩124,541 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,726 | ₩124,756 | ₩124,476 | ₩124,615 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩123,979 | ₩123,979 | ₩123,389 | ₩123,523 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩124,020 | ₩124,126 | ₩123,693 | ₩123,902 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,737 | ₩123,823 | ₩123,017 | ₩123,085 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,280 | ₩124,662 | ₩124,019 | ₩124,229 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,434 | ₩124,634 | ₩124,086 | ₩124,209 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩124,153 | ₩124,300 | ₩123,898 | ₩124,097 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,764 | ₩123,814 | ₩123,630 | ₩123,759 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,764 | ₩123,871 | ₩123,322 | ₩123,538 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,483 | ₩123,711 | ₩123,268 | ₩123,357 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,309 | ₩123,547 | ₩123,309 | ₩123,547 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩123,081 | ₩123,081 | ₩122,156 | ₩122,273 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩123,054 | ₩123,134 | ₩122,156 | ₩122,179 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,424 | ₩122,719 | ₩122,129 | ₩122,596 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩121,995 | ₩122,237 | ₩121,741 | ₩122,108 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,722 | ₩122,237 | ₩120,722 | ₩121,934 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,694 | ₩122,112 | ₩121,694 | ₩122,112 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,779 | ₩119,959 | ₩118,766 | ₩118,884 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩118,069 | ₩118,726 | ₩117,935 | ₩118,637 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,503 | ₩119,503 | ₩118,458 | ₩118,892 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,793 | ₩119,034 | ₩118,458 | ₩118,647 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,434 | ₩118,550 | ₩118,163 | ₩118,229 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩119,985 | ₩120,079 | ₩119,737 | ₩119,767 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,498 | ₩119,342 | ₩118,498 | ₩119,191 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩118,069 | ₩118,706 | ₩113,111 | ₩117,642 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,788 | ₩118,600 | ₩117,707 | ₩118,600 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,592 | ₩118,715 | ₩118,485 | ₩118,715 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩119,074 | ₩119,279 | ₩118,672 | ₩119,279 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,619 | ₩118,913 | ₩118,407 | ₩118,407 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,614 | ₩117,614 | ₩117,232 | ₩117,232 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,815 | ₩118,083 | ₩117,815 | ₩117,993 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,426 | ₩117,634 | ₩117,292 | ₩117,443 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩116,903 | ₩116,965 | ₩116,870 | ₩116,965 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,364 | ₩118,364 | ₩117,406 | ₩117,576 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,868 | ₩118,392 | ₩117,868 | ₩118,392 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,753 | ₩117,753 | ₩116,729 | ₩117,382 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,684 | ₩116,300 | ₩115,543 | ₩115,721 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩116,086 | ₩116,701 | ₩116,086 | ₩116,690 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,845 | ₩116,341 | ₩115,845 | ₩116,323 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,846 | ₩116,006 | ₩115,784 | ₩115,784 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,635 | ₩116,803 | ₩116,367 | ₩116,461 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,488 | ₩116,567 | ₩115,925 | ₩116,294 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,863 | ₩117,057 | ₩116,756 | ₩116,787 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,605 | ₩118,672 | ₩118,270 | ₩118,459 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,229 | ₩118,364 | ₩118,192 | ₩118,192 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,798 | ₩119,880 | ₩118,073 | ₩118,073 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,289 | ₩119,557 | ₩118,967 | ₩118,967 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩119,140 | ₩119,140 | ₩118,751 | ₩118,751 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,310 | ₩118,954 | ₩118,310 | ₩118,702 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,595 | ₩118,124 | ₩116,126 | ₩118,124 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,784 | ₩115,784 | ₩114,966 | ₩114,966 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,635 | ₩116,662 | ₩114,568 | ₩115,657 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,818 | ₩115,818 | ₩115,413 | ₩115,413 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,671 | ₩115,697 | ₩114,201 | ₩114,201 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,562 | ₩116,890 | ₩116,367 | ₩116,826 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,247 | ₩116,247 | ₩115,617 | ₩115,638 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩115,965 | ₩116,515 | ₩115,965 | ₩116,441 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩115,188 | ₩115,818 | ₩115,148 | ₩115,640 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,716 | ₩116,716 | ₩116,193 | ₩116,193 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,818 | ₩116,769 | ₩115,818 | ₩116,347 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,662 | ₩116,662 | ₩116,361 | ₩116,426 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩116,997 | ₩116,997 | ₩116,341 | ₩116,571 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,662 | ₩116,662 | ₩116,173 | ₩116,173 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,644 | ₩117,426 | ₩115,644 | ₩116,965 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩115,936 | ₩116,810 | ₩115,936 | ₩116,692 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,733 | ₩114,975 | ₩114,733 | ₩114,927 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩115,081 | ₩115,279 | ₩114,759 | ₩115,279 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,585 | ₩114,585 | ₩114,197 | ₩114,205 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,622 | ₩116,756 | ₩116,287 | ₩116,294 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,831 | ₩116,394 | ₩115,831 | ₩116,374 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,429 | ₩115,751 | ₩115,027 | ₩115,751 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,425 | ₩116,425 | ₩115,965 | ₩116,185 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩116,099 | ₩116,300 | ₩116,006 | ₩116,299 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,595 | ₩116,595 | ₩114,790 | ₩114,790 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩116,917 | ₩117,238 | ₩116,890 | ₩117,238 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,800 | ₩115,054 | ₩114,706 | ₩114,813 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩114,151 | ₩114,451 | ₩113,392 | ₩113,468 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,362 | ₩115,550 | ₩115,108 | ₩115,108 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,248 | ₩115,830 | ₩115,248 | ₩115,830 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,552 | ₩113,552 | ₩112,972 | ₩112,972 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩114,063 | ₩114,103 | ₩113,942 | ₩114,103 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,652 | ₩114,652 | ₩114,210 | ₩114,245 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩113,915 | ₩114,221 | ₩113,915 | ₩114,221 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,545 | ₩114,545 | ₩113,500 | ₩113,738 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,309 | ₩115,309 | ₩114,666 | ₩114,896 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,858 | ₩115,858 | ₩114,331 | ₩114,699 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩116,193 | ₩116,193 | ₩115,925 | ₩116,176 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩117,064 | ₩117,064 | ₩116,791 | ₩116,791 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩116,207 | ₩116,408 | ₩115,684 | ₩115,784 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,779 | ₩116,066 | ₩115,779 | ₩116,066 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,381 | ₩116,662 | ₩116,381 | ₩116,562 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,518 | ₩115,963 | ₩114,518 | ₩115,963 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,644 | ₩115,644 | ₩115,027 | ₩115,273 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩114,183 | ₩115,215 | ₩114,183 | ₩114,864 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,456 | ₩115,456 | ₩115,135 | ₩115,334 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,699 | ₩112,039 | ₩110,116 | ₩111,557 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,222 | ₩111,805 | ₩111,222 | ₩111,732 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,203 | ₩111,073 | ₩110,203 | ₩111,042 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,570 | ₩111,892 | ₩111,342 | ₩111,566 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩108,970 | ₩110,029 | ₩108,416 | ₩110,029 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,483 | ₩108,220 | ₩107,113 | ₩107,113 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,907 | ₩107,738 | ₩106,569 | ₩106,746 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩108,140 | ₩108,662 | ₩107,309 | ₩107,309 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,815 | ₩110,203 | ₩109,774 | ₩109,860 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩108,957 | ₩108,957 | ₩108,603 | ₩108,603 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,756 | ₩119,597 | ₩108,495 | ₩109,221 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,684 | ₩107,818 | ₩106,982 | ₩106,982 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,743 | ₩110,205 | ₩108,743 | ₩110,205 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩111,007 | ₩111,054 | ₩109,801 | ₩109,801 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩111,999 | ₩111,999 | ₩111,516 | ₩111,530 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,431 | ₩111,222 | ₩110,431 | ₩111,031 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩109,078 | ₩109,078 | ₩108,958 | ₩108,958 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,324 | ₩110,377 | ₩109,654 | ₩110,056 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,784 | ₩111,864 | ₩111,409 | ₩111,864 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩112,006 | ₩113,205 | ₩111,948 | ₩111,948 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,413 | ₩111,638 | ₩109,131 | ₩111,638 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,761 | ₩111,315 | ₩109,626 | ₩110,966 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,588 | ₩112,588 | ₩110,994 | ₩111,541 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,526 | ₩114,172 | ₩113,352 | ₩114,172 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,800 | ₩112,964 | ₩110,800 | ₩112,886 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩115,979 | ₩116,204 | ₩115,724 | ₩116,204 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,337 | ₩118,337 | ₩118,109 | ₩118,158 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,860 | ₩118,873 | ₩118,324 | ₩118,812 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,552 | ₩119,275 | ₩118,552 | ₩119,128 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩117,165 | ₩117,667 | ₩117,165 | ₩117,529 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩118,002 | ₩118,002 | ₩117,238 | ₩117,311 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,689 | ₩117,647 | ₩116,689 | ₩117,644 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩116,207 | ₩116,720 | ₩116,207 | ₩116,720 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩117,908 | ₩117,919 | ₩117,118 | ₩117,462 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,421 | ₩117,305 | ₩116,126 | ₩117,266 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,622 | ₩116,956 | ₩116,622 | ₩116,956 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩118,042 | ₩118,042 | ₩116,662 | ₩116,680 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,801 | ₩118,485 | ₩117,399 | ₩118,364 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,426 | ₩117,480 | ₩117,339 | ₩117,339 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,488 | ₩117,595 | ₩116,488 | ₩117,595 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩114,934 | ₩116,131 | ₩114,934 | ₩116,131 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,304 | ₩114,532 | ₩113,808 | ₩113,872 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,796 | ₩116,917 | ₩115,782 | ₩116,034 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,470 | ₩115,862 | ₩115,001 | ₩115,862 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩115,078 | ₩115,684 | ₩114,960 | ₩115,494 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,317 | ₩114,692 | ₩114,143 | ₩114,499 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,811 | ₩115,811 | ₩114,940 | ₩115,589 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,438 | ₩115,054 | ₩114,197 | ₩114,943 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,290 | ₩115,483 | ₩114,290 | ₩115,382 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,249 | ₩113,258 | ₩112,803 | ₩112,907 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,222 | ₩112,213 | ₩111,168 | ₩112,188 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,570 | ₩111,744 | ₩111,449 | ₩111,463 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,217 | ₩110,796 | ₩110,217 | ₩110,743 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,520 | ₩110,257 | ₩109,386 | ₩109,441 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩110,913 | ₩110,980 | ₩110,645 | ₩110,911 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,873 | ₩111,516 | ₩110,820 | ₩110,860 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,753 | ₩111,153 | ₩110,753 | ₩111,153 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩110,163 | ₩111,088 | ₩109,989 | ₩110,017 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,297 | ₩110,712 | ₩110,297 | ₩110,712 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,681 | ₩110,163 | ₩109,681 | ₩110,063 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,729 | ₩109,466 | ₩108,729 | ₩109,466 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩108,997 | ₩109,104 | ₩108,595 | ₩108,795 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩109,908 | ₩109,949 | ₩109,657 | ₩109,665 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,265 | ₩110,109 | ₩109,265 | ₩110,109 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩108,930 | ₩109,151 | ₩108,796 | ₩109,151 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩108,153 | ₩108,153 | ₩107,845 | ₩107,880 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,716 | ₩108,843 | ₩108,366 | ₩108,366 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,898 | ₩108,120 | ₩107,845 | ₩107,960 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,233 | ₩108,355 | ₩108,006 | ₩108,260 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩108,166 | ₩108,244 | ₩108,153 | ₩108,244 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩107,992 | ₩108,093 | ₩107,937 | ₩108,061 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩107,088 | ₩107,283 | ₩107,088 | ₩107,283 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩106,994 | ₩107,161 | ₩106,871 | ₩106,871 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,398 | ₩106,545 | ₩106,253 | ₩106,253 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩106,143 | ₩106,505 | ₩105,753 | ₩105,760 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,412 | ₩106,412 | ₩105,910 | ₩106,243 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,706 | ₩106,722 | ₩106,542 | ₩106,542 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,438 | ₩106,438 | ₩105,741 | ₩105,850 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,671 | ₩108,200 | ₩107,671 | ₩108,077 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩106,183 | ₩107,192 | ₩106,183 | ₩107,192 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,465 | ₩106,502 | ₩106,091 | ₩106,091 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,264 | ₩106,331 | ₩105,929 | ₩105,942 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,652 | ₩106,652 | ₩106,248 | ₩106,248 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,692 | ₩106,747 | ₩106,451 | ₩106,483 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩106,136 | ₩106,411 | ₩106,136 | ₩106,364 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,781 | ₩105,817 | ₩105,571 | ₩105,817 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,594 | ₩105,594 | ₩105,218 | ₩105,218 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,620 | ₩105,690 | ₩105,620 | ₩105,690 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,830 | ₩105,326 | ₩104,830 | ₩105,265 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,302 | ₩104,039 | ₩103,302 | ₩103,992 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,860 | ₩102,900 | ₩102,512 | ₩102,810 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,895 | ₩102,717 | ₩101,842 | ₩102,592 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩103,007 | ₩103,007 | ₩101,099 | ₩101,099 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,833 | ₩102,948 | ₩102,136 | ₩102,445 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,402 | ₩103,101 | ₩102,402 | ₩102,806 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,532 | ₩104,769 | ₩103,821 | ₩103,821 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,910 | ₩104,992 | ₩104,615 | ₩104,992 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,701 | ₩105,795 | ₩104,934 | ₩104,934 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩106,022 | ₩106,331 | ₩106,022 | ₩106,190 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,366 | ₩105,821 | ₩104,535 | ₩105,457 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,455 | ₩105,074 | ₩104,455 | ₩105,074 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,342 | ₩104,028 | ₩103,329 | ₩104,028 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,677 | ₩103,785 | ₩103,289 | ₩103,606 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,342 | ₩103,577 | ₩103,342 | ₩103,436 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,512 | ₩103,021 | ₩102,512 | ₩102,683 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,503 | ₩103,945 | ₩103,503 | ₩103,856 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,837 | ₩103,892 | ₩103,648 | ₩103,869 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩104,039 | ₩104,361 | ₩103,975 | ₩103,975 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,192 | ₩105,192 | ₩104,334 | ₩104,483 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,783 | ₩104,922 | ₩104,720 | ₩104,731 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,350 | ₩104,653 | ₩104,350 | ₩104,653 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,704 | ₩103,927 | ₩103,704 | ₩103,803 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,383 | ₩103,768 | ₩103,383 | ₩103,555 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,880 | ₩103,007 | ₩102,538 | ₩102,934 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩102,981 | ₩102,981 | ₩102,793 | ₩102,922 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩102,914 | ₩103,530 | ₩102,914 | ₩103,462 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,538 | ₩102,778 | ₩102,305 | ₩102,778 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,900 | ₩102,900 | ₩102,704 | ₩102,704 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,672 | ₩102,786 | ₩102,230 | ₩102,534 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,614 | ₩102,426 | ₩101,574 | ₩102,245 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,536 | ₩101,855 | ₩101,536 | ₩101,854 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,344 | ₩102,344 | ₩100,874 | ₩100,874 | -1.44% | 1.4천 |
|---|