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 | ₩118,270 | ₩118,678 | ₩118,270 | ₩118,666 | +0.33% | 2.8천 |
| 2026.10.08 | ₩117,643 | ₩118,057 | ₩117,163 | ₩118,016 | +0.32% | 6.4천 |
| 2026.10.07 | ₩117,536 | ₩117,787 | ₩117,336 | ₩117,787 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,338 | ₩119,605 | ₩119,177 | ₩119,177 | -0.14% | 6.3천 |
| 2026.10.05 | ₩117,843 | ₩118,851 | ₩117,843 | ₩118,682 | +0.71% | 7.7천 |
| 2026.10.02 | ₩118,644 | ₩118,754 | ₩118,284 | ₩118,754 | +0.09% | 1.9천 |
| 2026.10.01 | ₩117,717 | ₩117,750 | ₩117,370 | ₩117,646 | -0.06% | 6.4만 |
| 2026.09.30 | ₩119,565 | ₩119,765 | ₩118,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,631 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩118,744 | ₩119,111 | ₩118,417 | ₩119,106 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩119,672 | ₩120,366 | ₩119,405 | ₩119,787 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩119,632 | ₩120,192 | ₩119,545 | ₩120,179 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩118,684 | ₩119,485 | ₩118,684 | ₩119,041 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩120,820 | ₩120,846 | ₩120,355 | ₩120,355 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,194 | ₩122,421 | ₩121,020 | ₩122,301 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩121,740 | ₩122,087 | ₩121,727 | ₩121,934 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩120,779 | ₩120,779 | ₩120,092 | ₩120,774 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩122,408 | ₩122,715 | ₩121,981 | ₩122,091 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩121,947 | ₩121,987 | ₩120,575 | ₩121,052 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,387 | ₩121,526 | ₩121,380 | ₩121,518 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩120,779 | ₩122,328 | ₩120,779 | ₩121,820 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩122,728 | ₩122,815 | ₩122,449 | ₩122,449 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩121,914 | ₩122,061 | ₩121,543 | ₩121,543 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩122,861 | ₩122,861 | ₩122,215 | ₩122,215 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,009 | ₩124,009 | ₩123,358 | ₩123,358 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩123,635 | ₩124,129 | ₩123,635 | ₩123,938 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩123,982 | ₩125,090 | ₩123,890 | ₩123,978 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩122,705 | ₩122,795 | ₩122,648 | ₩122,728 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩122,861 | ₩122,915 | ₩122,101 | ₩122,281 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,342 | ₩123,342 | ₩122,755 | ₩122,974 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩123,602 | ₩123,602 | ₩122,861 | ₩123,028 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩122,928 | ₩123,155 | ₩122,928 | ₩123,155 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩124,403 | ₩124,403 | ₩123,893 | ₩123,893 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,076 | ₩124,514 | ₩124,076 | ₩124,514 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩123,889 | ₩124,036 | ₩123,876 | ₩124,036 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,220 | ₩124,249 | ₩123,970 | ₩124,109 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩123,475 | ₩123,475 | ₩122,888 | ₩123,022 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩123,517 | ₩123,622 | ₩123,191 | ₩123,399 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,235 | ₩123,321 | ₩122,517 | ₩122,585 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩123,776 | ₩124,156 | ₩123,515 | ₩123,725 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩123,929 | ₩124,128 | ₩123,582 | ₩123,705 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩123,649 | ₩123,796 | ₩123,395 | ₩123,593 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,262 | ₩123,311 | ₩123,128 | ₩123,256 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,262 | ₩123,369 | ₩122,821 | ₩123,036 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩122,982 | ₩123,208 | ₩122,768 | ₩122,856 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩122,808 | ₩123,046 | ₩122,808 | ₩123,046 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩122,581 | ₩122,581 | ₩121,660 | ₩121,776 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩122,554 | ₩122,635 | ₩121,660 | ₩121,683 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩121,927 | ₩122,221 | ₩121,634 | ₩122,098 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩121,500 | ₩121,740 | ₩121,247 | ₩121,612 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,232 | ₩121,740 | ₩120,232 | ₩121,439 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,200 | ₩121,616 | ₩121,200 | ₩121,616 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,297 | ₩119,472 | ₩118,284 | ₩118,401 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩117,590 | ₩118,244 | ₩117,456 | ₩118,156 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,018 | ₩119,018 | ₩117,977 | ₩118,409 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,311 | ₩118,551 | ₩117,977 | ₩118,165 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩117,953 | ₩118,069 | ₩117,683 | ₩117,749 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩119,498 | ₩119,592 | ₩119,251 | ₩119,281 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,017 | ₩118,858 | ₩118,017 | ₩118,707 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩117,590 | ₩118,224 | ₩112,652 | ₩117,164 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,310 | ₩118,118 | ₩117,230 | ₩118,118 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,110 | ₩118,233 | ₩118,004 | ₩118,233 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩118,591 | ₩118,795 | ₩118,190 | ₩118,795 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,137 | ₩118,431 | ₩117,926 | ₩117,926 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,136 | ₩117,136 | ₩116,756 | ₩116,756 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,336 | ₩117,603 | ₩117,336 | ₩117,514 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩116,949 | ₩117,156 | ₩116,816 | ₩116,967 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩116,429 | ₩116,490 | ₩116,395 | ₩116,490 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩117,883 | ₩117,883 | ₩116,929 | ₩117,099 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,390 | ₩117,911 | ₩117,390 | ₩117,911 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,275 | ₩117,275 | ₩116,255 | ₩116,905 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,214 | ₩115,828 | ₩115,074 | ₩115,252 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩115,615 | ₩116,227 | ₩115,615 | ₩116,217 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,374 | ₩115,868 | ₩115,374 | ₩115,851 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,376 | ₩115,535 | ₩115,314 | ₩115,314 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,162 | ₩116,329 | ₩115,895 | ₩115,988 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,015 | ₩116,094 | ₩115,455 | ₩115,822 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,389 | ₩116,582 | ₩116,282 | ₩116,313 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,124 | ₩118,190 | ₩117,790 | ₩117,978 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩117,749 | ₩117,883 | ₩117,713 | ₩117,713 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,311 | ₩119,393 | ₩117,594 | ₩117,594 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩118,804 | ₩119,071 | ₩118,484 | ₩118,484 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩118,656 | ₩118,656 | ₩118,269 | ₩118,269 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩117,830 | ₩118,471 | ₩117,830 | ₩118,220 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,122 | ₩117,645 | ₩115,655 | ₩117,645 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,314 | ₩115,314 | ₩114,499 | ₩114,499 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,162 | ₩116,189 | ₩114,103 | ₩115,188 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,348 | ₩115,348 | ₩114,945 | ₩114,945 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,201 | ₩115,228 | ₩113,737 | ₩113,737 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,088 | ₩116,415 | ₩115,895 | ₩116,351 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩115,775 | ₩115,775 | ₩115,148 | ₩115,169 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩115,495 | ₩116,042 | ₩115,495 | ₩115,968 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩114,720 | ₩115,348 | ₩114,680 | ₩115,170 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,242 | ₩116,242 | ₩115,721 | ₩115,721 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,348 | ₩116,295 | ₩115,348 | ₩115,875 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,189 | ₩116,189 | ₩115,888 | ₩115,954 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩116,522 | ₩116,522 | ₩115,868 | ₩116,098 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,189 | ₩116,189 | ₩115,701 | ₩115,701 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,174 | ₩116,949 | ₩115,174 | ₩116,490 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩115,465 | ₩116,335 | ₩115,465 | ₩116,218 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,267 | ₩114,508 | ₩114,267 | ₩114,460 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩114,614 | ₩114,811 | ₩114,293 | ₩114,811 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,120 | ₩114,120 | ₩113,733 | ₩113,741 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,148 | ₩116,282 | ₩115,815 | ₩115,822 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,361 | ₩115,922 | ₩115,361 | ₩115,902 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩114,961 | ₩115,281 | ₩114,560 | ₩115,281 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩115,952 | ₩115,952 | ₩115,495 | ₩115,713 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩115,628 | ₩115,828 | ₩115,535 | ₩115,827 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,122 | ₩116,122 | ₩114,324 | ₩114,324 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩116,442 | ₩116,762 | ₩116,415 | ₩116,762 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,333 | ₩114,587 | ₩114,240 | ₩114,347 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩113,688 | ₩113,986 | ₩112,932 | ₩113,007 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩114,894 | ₩115,081 | ₩114,640 | ₩114,640 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩114,781 | ₩115,360 | ₩114,781 | ₩115,360 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,091 | ₩113,091 | ₩112,513 | ₩112,513 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩113,599 | ₩113,639 | ₩113,479 | ₩113,639 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,187 | ₩114,187 | ₩113,746 | ₩113,781 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩113,453 | ₩113,757 | ₩113,453 | ₩113,757 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,080 | ₩114,080 | ₩113,039 | ₩113,276 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩114,841 | ₩114,841 | ₩114,200 | ₩114,430 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,388 | ₩115,388 | ₩113,866 | ₩114,233 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩115,721 | ₩115,721 | ₩115,455 | ₩115,704 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩116,589 | ₩116,589 | ₩116,317 | ₩116,317 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩115,735 | ₩115,935 | ₩115,214 | ₩115,314 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,309 | ₩115,595 | ₩115,309 | ₩115,595 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩115,908 | ₩116,189 | ₩115,908 | ₩116,088 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,053 | ₩115,492 | ₩114,053 | ₩115,492 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,174 | ₩115,174 | ₩114,560 | ₩114,805 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩113,720 | ₩114,747 | ₩113,720 | ₩114,398 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩114,987 | ₩114,987 | ₩114,667 | ₩114,866 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,250 | ₩111,584 | ₩109,669 | ₩111,104 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩110,770 | ₩111,351 | ₩110,770 | ₩111,279 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩109,756 | ₩110,622 | ₩109,756 | ₩110,591 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,117 | ₩111,437 | ₩110,890 | ₩111,113 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩108,528 | ₩109,582 | ₩107,976 | ₩109,582 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,047 | ₩107,781 | ₩106,678 | ₩106,678 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,473 | ₩107,300 | ₩106,136 | ₩106,313 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩107,701 | ₩108,221 | ₩106,873 | ₩106,873 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,369 | ₩109,756 | ₩109,329 | ₩109,414 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩108,515 | ₩108,515 | ₩108,162 | ₩108,162 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,315 | ₩119,111 | ₩108,054 | ₩108,778 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,247 | ₩107,380 | ₩106,548 | ₩106,548 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,301 | ₩109,757 | ₩108,301 | ₩109,757 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩110,557 | ₩110,603 | ₩109,355 | ₩109,355 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩111,544 | ₩111,544 | ₩111,064 | ₩111,077 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩109,983 | ₩110,770 | ₩109,983 | ₩110,581 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩108,635 | ₩108,635 | ₩108,516 | ₩108,516 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩109,876 | ₩109,929 | ₩109,209 | ₩109,609 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,331 | ₩111,409 | ₩110,957 | ₩111,409 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩111,551 | ₩112,745 | ₩111,493 | ₩111,493 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩108,968 | ₩111,185 | ₩108,688 | ₩111,185 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,315 | ₩110,864 | ₩109,181 | ₩110,515 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,131 | ₩112,131 | ₩110,543 | ₩111,088 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,066 | ₩113,709 | ₩112,892 | ₩113,709 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,350 | ₩112,505 | ₩110,350 | ₩112,428 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩115,508 | ₩115,732 | ₩115,254 | ₩115,732 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩117,857 | ₩117,857 | ₩117,630 | ₩117,678 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,377 | ₩118,391 | ₩117,843 | ₩118,329 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,070 | ₩118,791 | ₩118,070 | ₩118,644 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩116,689 | ₩117,189 | ₩116,689 | ₩117,052 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩117,523 | ₩117,523 | ₩116,762 | ₩116,834 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,215 | ₩117,169 | ₩116,215 | ₩117,167 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩115,735 | ₩116,246 | ₩115,735 | ₩116,246 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩117,430 | ₩117,440 | ₩116,642 | ₩116,985 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩115,948 | ₩116,829 | ₩115,655 | ₩116,790 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,148 | ₩116,481 | ₩116,148 | ₩116,481 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩117,563 | ₩117,563 | ₩116,189 | ₩116,206 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,323 | ₩118,004 | ₩116,923 | ₩117,883 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩116,949 | ₩117,003 | ₩116,863 | ₩116,863 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,015 | ₩117,117 | ₩116,015 | ₩117,117 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩114,467 | ₩115,660 | ₩114,467 | ₩115,660 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩113,840 | ₩114,067 | ₩113,346 | ₩113,410 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,322 | ₩116,442 | ₩115,312 | ₩115,563 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,001 | ₩115,392 | ₩114,534 | ₩115,392 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩114,611 | ₩115,214 | ₩114,494 | ₩115,025 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩113,853 | ₩114,227 | ₩113,680 | ₩114,035 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,341 | ₩115,341 | ₩114,474 | ₩115,120 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩113,973 | ₩114,587 | ₩113,733 | ₩114,476 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩113,826 | ₩115,014 | ₩113,826 | ₩114,914 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩112,789 | ₩112,799 | ₩112,345 | ₩112,449 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩110,770 | ₩111,758 | ₩110,717 | ₩111,732 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,117 | ₩111,291 | ₩110,997 | ₩111,010 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩109,769 | ₩110,346 | ₩109,769 | ₩110,294 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,075 | ₩109,809 | ₩108,942 | ₩108,996 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩110,463 | ₩110,530 | ₩110,196 | ₩110,461 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,423 | ₩111,064 | ₩110,370 | ₩110,410 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,303 | ₩110,702 | ₩110,303 | ₩110,702 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩109,716 | ₩110,637 | ₩109,542 | ₩109,570 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩109,849 | ₩110,263 | ₩109,849 | ₩110,263 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,235 | ₩109,716 | ₩109,235 | ₩109,616 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,288 | ₩109,022 | ₩108,288 | ₩109,022 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩108,555 | ₩108,662 | ₩108,154 | ₩108,353 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩109,462 | ₩109,502 | ₩109,211 | ₩109,219 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩108,822 | ₩109,662 | ₩108,822 | ₩109,662 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩108,488 | ₩108,708 | ₩108,355 | ₩108,708 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩107,714 | ₩107,714 | ₩107,407 | ₩107,442 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,274 | ₩108,401 | ₩107,926 | ₩107,926 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,460 | ₩107,681 | ₩107,407 | ₩107,522 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩107,794 | ₩107,915 | ₩107,567 | ₩107,821 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩107,727 | ₩107,805 | ₩107,714 | ₩107,805 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩107,554 | ₩107,654 | ₩107,499 | ₩107,622 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩106,653 | ₩106,848 | ₩106,653 | ₩106,848 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩106,560 | ₩106,726 | ₩106,437 | ₩106,437 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩105,966 | ₩106,112 | ₩105,822 | ₩105,822 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩105,712 | ₩106,072 | ₩105,324 | ₩105,330 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩105,980 | ₩105,980 | ₩105,480 | ₩105,812 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,273 | ₩106,289 | ₩106,110 | ₩106,110 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,006 | ₩106,006 | ₩105,312 | ₩105,420 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,234 | ₩107,761 | ₩107,234 | ₩107,638 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩105,752 | ₩106,757 | ₩105,752 | ₩106,757 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,032 | ₩106,070 | ₩105,660 | ₩105,660 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩105,832 | ₩105,899 | ₩105,499 | ₩105,512 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,219 | ₩106,219 | ₩105,816 | ₩105,816 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,259 | ₩106,314 | ₩106,019 | ₩106,051 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩105,705 | ₩105,979 | ₩105,705 | ₩105,932 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,352 | ₩105,388 | ₩105,142 | ₩105,388 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,165 | ₩105,165 | ₩104,791 | ₩104,791 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,192 | ₩105,261 | ₩105,192 | ₩105,261 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,404 | ₩104,898 | ₩104,404 | ₩104,838 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩102,883 | ₩103,617 | ₩102,883 | ₩103,570 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,442 | ₩102,482 | ₩102,095 | ₩102,393 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,481 | ₩102,300 | ₩101,428 | ₩102,175 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩102,589 | ₩102,589 | ₩100,689 | ₩100,689 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,416 | ₩102,530 | ₩101,722 | ₩102,029 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩101,986 | ₩102,683 | ₩101,986 | ₩102,389 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,108 | ₩104,344 | ₩103,399 | ₩103,399 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,484 | ₩104,566 | ₩104,191 | ₩104,566 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,272 | ₩105,365 | ₩104,508 | ₩104,508 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩105,592 | ₩105,899 | ₩105,592 | ₩105,759 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩104,938 | ₩105,392 | ₩104,111 | ₩105,029 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,031 | ₩104,647 | ₩104,031 | ₩104,647 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩102,923 | ₩103,606 | ₩102,909 | ₩103,606 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,256 | ₩103,363 | ₩102,869 | ₩103,186 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩102,923 | ₩103,156 | ₩102,923 | ₩103,016 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,095 | ₩102,603 | ₩102,095 | ₩102,266 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,083 | ₩103,523 | ₩103,083 | ₩103,434 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,415 | ₩103,470 | ₩103,227 | ₩103,447 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩103,617 | ₩103,937 | ₩103,553 | ₩103,553 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩104,765 | ₩104,765 | ₩103,910 | ₩104,059 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,357 | ₩104,496 | ₩104,295 | ₩104,305 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩103,926 | ₩104,228 | ₩103,926 | ₩104,228 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,283 | ₩103,505 | ₩103,283 | ₩103,382 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩102,963 | ₩103,347 | ₩102,963 | ₩103,135 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,462 | ₩102,589 | ₩102,122 | ₩102,516 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩102,562 | ₩102,562 | ₩102,376 | ₩102,504 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩102,496 | ₩103,110 | ₩102,496 | ₩103,042 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,122 | ₩102,361 | ₩101,890 | ₩102,361 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,482 | ₩102,482 | ₩102,288 | ₩102,288 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,256 | ₩102,369 | ₩101,815 | ₩102,118 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,201 | ₩102,010 | ₩101,161 | ₩101,830 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,124 | ₩101,441 | ₩101,124 | ₩101,440 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩101,929 | ₩101,929 | ₩100,465 | ₩100,465 | -1.44% | 1.4천 |
|---|