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 | ₩118,610 | ₩119,018 | ₩118,610 | ₩119,006 | +0.33% | 2.8천 |
| 2026.10.08 | ₩117,981 | ₩118,396 | ₩117,499 | ₩118,354 | +0.32% | 6.4천 |
| 2026.10.07 | ₩117,874 | ₩118,125 | ₩117,673 | ₩118,125 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,681 | ₩119,948 | ₩119,519 | ₩119,519 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,182 | ₩119,192 | ₩118,182 | ₩119,022 | +0.71% | 7.7천 |
| 2026.10.02 | ₩118,985 | ₩119,094 | ₩118,623 | ₩119,094 | +0.09% | 1.9천 |
| 2026.10.01 | ₩118,054 | ₩118,088 | ₩117,706 | ₩117,984 | -0.06% | 6.4만 |
| 2026.09.30 | ₩119,908 | ₩120,109 | ₩118,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,971 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,085 | ₩119,453 | ₩118,757 | ₩119,448 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩120,015 | ₩120,711 | ₩119,748 | ₩120,130 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩119,975 | ₩120,537 | ₩119,888 | ₩120,524 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩119,025 | ₩119,828 | ₩119,025 | ₩119,382 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,166 | ₩121,193 | ₩120,700 | ₩120,700 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,545 | ₩122,772 | ₩121,367 | ₩122,652 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,090 | ₩122,438 | ₩122,076 | ₩122,284 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,126 | ₩121,126 | ₩120,437 | ₩121,121 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩122,759 | ₩123,067 | ₩122,331 | ₩122,442 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,297 | ₩122,337 | ₩120,921 | ₩121,399 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,735 | ₩121,874 | ₩121,728 | ₩121,866 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,126 | ₩122,679 | ₩121,126 | ₩122,170 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,080 | ₩123,167 | ₩122,800 | ₩122,800 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,264 | ₩122,411 | ₩121,892 | ₩121,892 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,214 | ₩123,214 | ₩122,566 | ₩122,566 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,365 | ₩124,365 | ₩123,712 | ₩123,712 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩123,990 | ₩124,486 | ₩123,990 | ₩124,294 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,338 | ₩125,449 | ₩124,246 | ₩124,334 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩123,057 | ₩123,147 | ₩123,000 | ₩123,080 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,214 | ₩123,268 | ₩122,451 | ₩122,632 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,696 | ₩123,696 | ₩123,107 | ₩123,326 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩123,957 | ₩123,957 | ₩123,214 | ₩123,381 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,281 | ₩123,508 | ₩123,281 | ₩123,508 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩124,760 | ₩124,760 | ₩124,249 | ₩124,249 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,432 | ₩124,871 | ₩124,432 | ₩124,871 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,245 | ₩124,392 | ₩124,231 | ₩124,392 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,577 | ₩124,606 | ₩124,326 | ₩124,465 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩123,830 | ₩123,830 | ₩123,241 | ₩123,375 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩123,871 | ₩123,977 | ₩123,545 | ₩123,753 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,589 | ₩123,674 | ₩122,869 | ₩122,937 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,131 | ₩124,512 | ₩123,870 | ₩124,080 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,285 | ₩124,484 | ₩123,937 | ₩124,060 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩124,004 | ₩124,151 | ₩123,749 | ₩123,947 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,616 | ₩123,665 | ₩123,482 | ₩123,610 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,616 | ₩123,723 | ₩123,174 | ₩123,389 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,334 | ₩123,562 | ₩123,120 | ₩123,209 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,160 | ₩123,399 | ₩123,160 | ₩123,399 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩122,933 | ₩122,933 | ₩122,009 | ₩122,126 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩122,906 | ₩122,986 | ₩122,009 | ₩122,032 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,277 | ₩122,572 | ₩121,983 | ₩122,448 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩121,849 | ₩122,090 | ₩121,595 | ₩121,961 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,577 | ₩122,090 | ₩120,577 | ₩121,787 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,548 | ₩121,965 | ₩121,548 | ₩121,965 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,637 | ₩119,814 | ₩118,623 | ₩118,741 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩117,927 | ₩118,583 | ₩117,793 | ₩118,495 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,359 | ₩119,359 | ₩118,315 | ₩118,749 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,650 | ₩118,891 | ₩118,315 | ₩118,504 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,291 | ₩118,408 | ₩118,021 | ₩118,087 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩119,841 | ₩119,935 | ₩119,594 | ₩119,623 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,356 | ₩119,199 | ₩118,356 | ₩119,048 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩117,927 | ₩118,563 | ₩112,975 | ₩117,500 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,646 | ₩118,457 | ₩117,566 | ₩118,457 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,449 | ₩118,572 | ₩118,342 | ₩118,572 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩118,931 | ₩119,136 | ₩118,530 | ₩119,136 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,476 | ₩118,771 | ₩118,265 | ₩118,265 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,472 | ₩117,472 | ₩117,091 | ₩117,091 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,673 | ₩117,941 | ₩117,673 | ₩117,851 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,285 | ₩117,492 | ₩117,151 | ₩117,302 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩116,763 | ₩116,824 | ₩116,729 | ₩116,824 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,222 | ₩118,222 | ₩117,265 | ₩117,435 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,727 | ₩118,250 | ₩117,727 | ₩118,250 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,611 | ₩117,611 | ₩116,589 | ₩117,241 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,545 | ₩116,161 | ₩115,404 | ₩115,582 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩115,946 | ₩116,561 | ₩115,946 | ₩116,550 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,706 | ₩116,201 | ₩115,706 | ₩116,183 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,707 | ₩115,866 | ₩115,645 | ₩115,645 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,495 | ₩116,663 | ₩116,228 | ₩116,321 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,348 | ₩116,427 | ₩115,786 | ₩116,154 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,723 | ₩116,917 | ₩116,616 | ₩116,646 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,463 | ₩118,530 | ₩118,128 | ₩118,317 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,087 | ₩118,222 | ₩118,050 | ₩118,050 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,654 | ₩119,735 | ₩117,931 | ₩117,931 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,145 | ₩119,413 | ₩118,824 | ₩118,824 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩118,997 | ₩118,997 | ₩118,609 | ₩118,609 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,168 | ₩118,811 | ₩118,168 | ₩118,559 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,455 | ₩117,982 | ₩115,987 | ₩117,982 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,645 | ₩115,645 | ₩114,828 | ₩114,828 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,495 | ₩116,522 | ₩114,430 | ₩115,518 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,679 | ₩115,679 | ₩115,275 | ₩115,275 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,532 | ₩115,558 | ₩114,063 | ₩114,063 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,422 | ₩116,750 | ₩116,228 | ₩116,685 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,107 | ₩116,107 | ₩115,478 | ₩115,499 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩115,826 | ₩116,375 | ₩115,826 | ₩116,301 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩115,050 | ₩115,679 | ₩115,010 | ₩115,501 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,576 | ₩116,576 | ₩116,054 | ₩116,054 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,679 | ₩116,629 | ₩115,679 | ₩116,207 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,522 | ₩116,522 | ₩116,221 | ₩116,286 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩116,857 | ₩116,857 | ₩116,201 | ₩116,431 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,522 | ₩116,522 | ₩116,033 | ₩116,033 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,505 | ₩117,285 | ₩115,505 | ₩116,824 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩115,797 | ₩116,669 | ₩115,797 | ₩116,551 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,595 | ₩114,837 | ₩114,595 | ₩114,789 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩114,943 | ₩115,141 | ₩114,621 | ₩115,141 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,447 | ₩114,447 | ₩114,059 | ₩114,067 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,482 | ₩116,616 | ₩116,147 | ₩116,154 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,692 | ₩116,254 | ₩115,692 | ₩116,234 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,291 | ₩115,612 | ₩114,889 | ₩115,612 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,285 | ₩116,285 | ₩115,826 | ₩116,046 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩115,960 | ₩116,161 | ₩115,866 | ₩116,159 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,455 | ₩116,455 | ₩114,652 | ₩114,652 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩116,776 | ₩117,097 | ₩116,750 | ₩117,097 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,662 | ₩114,916 | ₩114,568 | ₩114,675 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩114,014 | ₩114,314 | ₩113,256 | ₩113,331 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,224 | ₩115,411 | ₩114,969 | ₩114,969 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,110 | ₩115,691 | ₩115,110 | ₩115,691 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,416 | ₩113,416 | ₩112,836 | ₩112,836 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩113,925 | ₩113,966 | ₩113,805 | ₩113,966 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,514 | ₩114,514 | ₩114,073 | ₩114,107 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩113,778 | ₩114,083 | ₩113,778 | ₩114,083 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,407 | ₩114,407 | ₩113,363 | ₩113,602 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,170 | ₩115,170 | ₩114,528 | ₩114,758 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,719 | ₩115,719 | ₩114,193 | ₩114,561 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩116,054 | ₩116,054 | ₩115,786 | ₩116,036 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩116,923 | ₩116,923 | ₩116,650 | ₩116,650 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩116,067 | ₩116,268 | ₩115,545 | ₩115,645 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,640 | ₩115,926 | ₩115,640 | ₩115,926 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,241 | ₩116,522 | ₩116,241 | ₩116,422 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,381 | ₩115,823 | ₩114,381 | ₩115,823 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,505 | ₩115,505 | ₩114,889 | ₩115,134 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩114,046 | ₩115,076 | ₩114,046 | ₩114,726 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,317 | ₩115,317 | ₩114,996 | ₩115,196 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,566 | ₩111,904 | ₩109,984 | ₩111,423 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,088 | ₩111,670 | ₩111,088 | ₩111,598 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,071 | ₩110,939 | ₩110,071 | ₩110,909 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,436 | ₩111,757 | ₩111,208 | ₩111,432 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩108,840 | ₩109,897 | ₩108,285 | ₩109,897 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,354 | ₩108,090 | ₩106,984 | ₩106,984 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,778 | ₩107,608 | ₩106,441 | ₩106,618 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩108,010 | ₩108,532 | ₩107,180 | ₩107,180 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,683 | ₩110,071 | ₩109,643 | ₩109,728 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩108,826 | ₩108,826 | ₩108,473 | ₩108,473 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,625 | ₩119,453 | ₩108,364 | ₩109,090 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,555 | ₩107,688 | ₩106,853 | ₩106,853 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,612 | ₩110,072 | ₩108,612 | ₩110,072 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩110,874 | ₩110,921 | ₩109,669 | ₩109,669 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩111,864 | ₩111,864 | ₩111,382 | ₩111,396 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,298 | ₩111,088 | ₩110,298 | ₩110,898 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩108,947 | ₩108,947 | ₩108,827 | ₩108,827 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,191 | ₩110,245 | ₩109,522 | ₩109,924 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,650 | ₩111,729 | ₩111,275 | ₩111,729 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩111,871 | ₩113,069 | ₩111,813 | ₩111,813 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,281 | ₩111,504 | ₩109,000 | ₩111,504 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,629 | ₩111,182 | ₩109,494 | ₩110,832 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,453 | ₩112,453 | ₩110,861 | ₩111,407 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,390 | ₩114,035 | ₩113,216 | ₩114,035 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,666 | ₩112,828 | ₩110,666 | ₩112,750 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩115,839 | ₩116,064 | ₩115,585 | ₩116,064 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,195 | ₩118,195 | ₩117,967 | ₩118,016 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,717 | ₩118,730 | ₩118,182 | ₩118,669 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,409 | ₩119,132 | ₩118,409 | ₩118,985 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩117,024 | ₩117,526 | ₩117,024 | ₩117,388 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩117,860 | ₩117,860 | ₩117,097 | ₩117,170 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,549 | ₩117,506 | ₩116,549 | ₩117,503 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩116,067 | ₩116,580 | ₩116,067 | ₩116,580 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩117,767 | ₩117,777 | ₩116,977 | ₩117,321 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,281 | ₩117,164 | ₩115,987 | ₩117,126 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,482 | ₩116,815 | ₩116,482 | ₩116,815 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩117,901 | ₩117,901 | ₩116,522 | ₩116,539 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,660 | ₩118,342 | ₩117,258 | ₩118,222 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,285 | ₩117,338 | ₩117,198 | ₩117,198 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,348 | ₩117,454 | ₩116,348 | ₩117,454 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩114,795 | ₩115,992 | ₩114,795 | ₩115,992 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,166 | ₩114,394 | ₩113,671 | ₩113,735 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,656 | ₩116,776 | ₩115,643 | ₩115,894 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,331 | ₩115,723 | ₩114,862 | ₩115,723 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩114,940 | ₩115,545 | ₩114,822 | ₩115,355 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,180 | ₩114,555 | ₩114,006 | ₩114,362 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,672 | ₩115,672 | ₩114,802 | ₩115,450 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,300 | ₩114,916 | ₩114,059 | ₩114,805 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,153 | ₩115,344 | ₩114,153 | ₩115,244 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,113 | ₩113,122 | ₩112,667 | ₩112,772 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,088 | ₩112,078 | ₩111,034 | ₩112,053 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,436 | ₩111,610 | ₩111,316 | ₩111,329 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,084 | ₩110,662 | ₩110,084 | ₩110,610 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,388 | ₩110,124 | ₩109,254 | ₩109,309 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩110,780 | ₩110,847 | ₩110,513 | ₩110,778 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,740 | ₩111,382 | ₩110,687 | ₩110,727 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,620 | ₩111,020 | ₩110,620 | ₩111,020 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩110,031 | ₩110,954 | ₩109,857 | ₩109,885 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,165 | ₩110,579 | ₩110,165 | ₩110,579 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,549 | ₩110,031 | ₩109,549 | ₩109,930 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,599 | ₩109,335 | ₩108,599 | ₩109,335 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩108,866 | ₩108,973 | ₩108,465 | ₩108,664 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩109,776 | ₩109,817 | ₩109,525 | ₩109,533 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,134 | ₩109,977 | ₩109,134 | ₩109,977 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩108,799 | ₩109,020 | ₩108,666 | ₩109,020 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩108,023 | ₩108,023 | ₩107,715 | ₩107,750 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,585 | ₩108,712 | ₩108,236 | ₩108,236 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,769 | ₩107,990 | ₩107,715 | ₩107,830 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,103 | ₩108,225 | ₩107,876 | ₩108,130 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩108,036 | ₩108,114 | ₩108,023 | ₩108,114 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩107,862 | ₩107,963 | ₩107,808 | ₩107,931 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩106,959 | ₩107,154 | ₩106,959 | ₩107,154 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩106,865 | ₩107,033 | ₩106,742 | ₩106,742 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,270 | ₩106,417 | ₩106,125 | ₩106,125 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩106,015 | ₩106,377 | ₩105,626 | ₩105,633 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,284 | ₩106,284 | ₩105,783 | ₩106,116 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,578 | ₩106,594 | ₩106,414 | ₩106,414 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,310 | ₩106,310 | ₩105,614 | ₩105,722 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,541 | ₩108,070 | ₩107,541 | ₩107,947 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩106,056 | ₩107,063 | ₩106,056 | ₩107,063 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,337 | ₩106,374 | ₩105,963 | ₩105,963 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,136 | ₩106,203 | ₩105,801 | ₩105,815 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,524 | ₩106,524 | ₩106,120 | ₩106,120 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,564 | ₩106,619 | ₩106,323 | ₩106,355 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩106,009 | ₩106,283 | ₩106,009 | ₩106,236 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,654 | ₩105,690 | ₩105,444 | ₩105,690 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,467 | ₩105,467 | ₩105,092 | ₩105,092 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,493 | ₩105,563 | ₩105,493 | ₩105,563 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,704 | ₩105,199 | ₩104,704 | ₩105,139 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,178 | ₩103,914 | ₩103,178 | ₩103,867 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,736 | ₩102,777 | ₩102,388 | ₩102,687 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,773 | ₩102,593 | ₩101,719 | ₩102,469 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩102,884 | ₩102,884 | ₩100,978 | ₩100,978 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,710 | ₩102,825 | ₩102,014 | ₩102,321 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,279 | ₩102,977 | ₩102,279 | ₩102,683 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,407 | ₩104,644 | ₩103,696 | ₩103,696 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,784 | ₩104,866 | ₩104,490 | ₩104,866 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,574 | ₩105,667 | ₩104,808 | ₩104,808 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩105,895 | ₩106,203 | ₩105,895 | ₩106,062 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,239 | ₩105,694 | ₩104,409 | ₩105,330 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,329 | ₩104,947 | ₩104,329 | ₩104,947 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,218 | ₩103,903 | ₩103,205 | ₩103,903 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,553 | ₩103,660 | ₩103,165 | ₩103,482 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,218 | ₩103,452 | ₩103,218 | ₩103,312 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,388 | ₩102,897 | ₩102,388 | ₩102,560 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,379 | ₩103,820 | ₩103,379 | ₩103,731 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,712 | ₩103,767 | ₩103,523 | ₩103,744 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩103,914 | ₩104,235 | ₩103,850 | ₩103,850 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,065 | ₩105,065 | ₩104,209 | ₩104,357 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,657 | ₩104,796 | ₩104,594 | ₩104,605 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,225 | ₩104,527 | ₩104,225 | ₩104,527 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,580 | ₩103,802 | ₩103,580 | ₩103,679 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,258 | ₩103,644 | ₩103,258 | ₩103,431 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,756 | ₩102,884 | ₩102,415 | ₩102,810 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩102,857 | ₩102,857 | ₩102,669 | ₩102,798 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩102,790 | ₩103,406 | ₩102,790 | ₩103,337 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,415 | ₩102,655 | ₩102,182 | ₩102,655 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,777 | ₩102,777 | ₩102,581 | ₩102,581 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,549 | ₩102,663 | ₩102,107 | ₩102,411 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,492 | ₩102,303 | ₩101,451 | ₩102,122 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,414 | ₩101,733 | ₩101,414 | ₩101,731 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,221 | ₩102,221 | ₩100,753 | ₩100,753 | -1.44% | 1.4천 |
|---|