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 | ₩118,536 | ₩118,944 | ₩118,536 | ₩118,932 | +0.33% | 2.8천 |
| 2026.10.08 | ₩117,908 | ₩118,322 | ₩117,426 | ₩118,281 | +0.32% | 6.4천 |
| 2026.10.07 | ₩117,801 | ₩118,052 | ₩117,600 | ₩118,052 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,606 | ₩119,874 | ₩119,445 | ₩119,445 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,108 | ₩119,118 | ₩118,108 | ₩118,948 | +0.71% | 7.7천 |
| 2026.10.02 | ₩118,911 | ₩119,021 | ₩118,550 | ₩119,021 | +0.09% | 1.9천 |
| 2026.10.01 | ₩117,981 | ₩118,015 | ₩117,633 | ₩117,910 | -0.06% | 6.4만 |
| 2026.09.30 | ₩119,834 | ₩120,034 | ₩118,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,897 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,011 | ₩119,379 | ₩118,683 | ₩119,374 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩119,941 | ₩120,636 | ₩119,673 | ₩120,056 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩119,901 | ₩120,462 | ₩119,814 | ₩120,449 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩118,951 | ₩119,754 | ₩118,951 | ₩119,308 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,091 | ₩121,118 | ₩120,626 | ₩120,626 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,469 | ₩122,696 | ₩121,292 | ₩122,576 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,014 | ₩122,362 | ₩122,001 | ₩122,208 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,051 | ₩121,051 | ₩120,362 | ₩121,046 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩122,683 | ₩122,990 | ₩122,255 | ₩122,366 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,221 | ₩122,261 | ₩120,846 | ₩121,324 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,660 | ₩121,799 | ₩121,653 | ₩121,791 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,051 | ₩122,603 | ₩121,051 | ₩122,094 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,004 | ₩123,091 | ₩122,724 | ₩122,724 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,188 | ₩122,335 | ₩121,816 | ₩121,816 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,138 | ₩123,138 | ₩122,490 | ₩122,490 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,288 | ₩124,288 | ₩123,635 | ₩123,635 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩123,913 | ₩124,408 | ₩123,913 | ₩124,217 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,261 | ₩125,371 | ₩124,169 | ₩124,257 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩122,981 | ₩123,071 | ₩122,924 | ₩123,004 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,138 | ₩123,191 | ₩122,375 | ₩122,556 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,619 | ₩123,619 | ₩123,031 | ₩123,250 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩123,880 | ₩123,880 | ₩123,138 | ₩123,305 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,204 | ₩123,432 | ₩123,204 | ₩123,432 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩124,683 | ₩124,683 | ₩124,172 | ₩124,172 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,355 | ₩124,794 | ₩124,355 | ₩124,794 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,168 | ₩124,315 | ₩124,154 | ₩124,315 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,499 | ₩124,529 | ₩124,249 | ₩124,388 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩123,753 | ₩123,753 | ₩123,164 | ₩123,298 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩123,794 | ₩123,900 | ₩123,468 | ₩123,677 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,512 | ₩123,598 | ₩122,793 | ₩122,861 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,054 | ₩124,435 | ₩123,793 | ₩124,003 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,208 | ₩124,407 | ₩123,860 | ₩123,983 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩123,927 | ₩124,074 | ₩123,673 | ₩123,871 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,539 | ₩123,588 | ₩123,405 | ₩123,534 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,539 | ₩123,646 | ₩123,097 | ₩123,313 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,258 | ₩123,485 | ₩123,044 | ₩123,132 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,084 | ₩123,322 | ₩123,084 | ₩123,322 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩122,857 | ₩122,857 | ₩121,934 | ₩122,050 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩122,830 | ₩122,910 | ₩121,934 | ₩121,957 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,201 | ₩122,496 | ₩121,907 | ₩122,373 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩121,773 | ₩122,014 | ₩121,519 | ₩121,886 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,503 | ₩122,014 | ₩120,503 | ₩121,712 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,472 | ₩121,890 | ₩121,472 | ₩121,890 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,563 | ₩119,740 | ₩118,550 | ₩118,667 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩117,854 | ₩118,510 | ₩117,720 | ₩118,421 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,285 | ₩119,285 | ₩118,242 | ₩118,675 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,576 | ₩118,817 | ₩118,242 | ₩118,431 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,218 | ₩118,334 | ₩117,948 | ₩118,013 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩119,767 | ₩119,861 | ₩119,519 | ₩119,549 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,282 | ₩119,125 | ₩118,282 | ₩118,974 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩117,854 | ₩118,490 | ₩112,905 | ₩117,427 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,573 | ₩118,384 | ₩117,493 | ₩118,384 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,376 | ₩118,499 | ₩118,269 | ₩118,499 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩118,857 | ₩119,062 | ₩118,456 | ₩119,062 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,403 | ₩118,697 | ₩118,191 | ₩118,191 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,399 | ₩117,399 | ₩117,018 | ₩117,018 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,600 | ₩117,868 | ₩117,600 | ₩117,778 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,212 | ₩117,419 | ₩117,078 | ₩117,230 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩116,690 | ₩116,752 | ₩116,657 | ₩116,752 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,148 | ₩118,148 | ₩117,192 | ₩117,362 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,654 | ₩118,177 | ₩117,654 | ₩118,177 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,539 | ₩117,539 | ₩116,517 | ₩117,168 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,473 | ₩116,089 | ₩115,333 | ₩115,511 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩115,875 | ₩116,489 | ₩115,875 | ₩116,478 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,634 | ₩116,129 | ₩115,634 | ₩116,111 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,635 | ₩115,794 | ₩115,574 | ₩115,574 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,423 | ₩116,590 | ₩116,155 | ₩116,249 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,276 | ₩116,355 | ₩115,714 | ₩116,082 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,650 | ₩116,844 | ₩116,543 | ₩116,574 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,389 | ₩118,456 | ₩118,055 | ₩118,243 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,013 | ₩118,148 | ₩117,977 | ₩117,977 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,580 | ₩119,661 | ₩117,858 | ₩117,858 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,071 | ₩119,339 | ₩118,750 | ₩118,750 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩118,923 | ₩118,923 | ₩118,535 | ₩118,535 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,095 | ₩118,737 | ₩118,095 | ₩118,486 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,383 | ₩117,909 | ₩115,915 | ₩117,909 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,574 | ₩115,574 | ₩114,756 | ₩114,756 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,423 | ₩116,450 | ₩114,359 | ₩115,447 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,607 | ₩115,607 | ₩115,203 | ₩115,203 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,460 | ₩115,487 | ₩113,993 | ₩113,993 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,349 | ₩116,677 | ₩116,155 | ₩116,613 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,035 | ₩116,035 | ₩115,406 | ₩115,428 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩115,754 | ₩116,303 | ₩115,754 | ₩116,229 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩114,978 | ₩115,607 | ₩114,938 | ₩115,429 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,503 | ₩116,503 | ₩115,982 | ₩115,982 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,607 | ₩116,557 | ₩115,607 | ₩116,135 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,450 | ₩116,450 | ₩116,149 | ₩116,214 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩116,784 | ₩116,784 | ₩116,129 | ₩116,359 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,450 | ₩116,450 | ₩115,961 | ₩115,961 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,433 | ₩117,212 | ₩115,433 | ₩116,752 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩115,725 | ₩116,597 | ₩115,725 | ₩116,479 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,524 | ₩114,766 | ₩114,524 | ₩114,718 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩114,871 | ₩115,069 | ₩114,550 | ₩115,069 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,376 | ₩114,376 | ₩113,989 | ₩113,997 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,410 | ₩116,543 | ₩116,075 | ₩116,082 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,620 | ₩116,182 | ₩115,620 | ₩116,162 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,219 | ₩115,540 | ₩114,818 | ₩115,540 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,213 | ₩116,213 | ₩115,754 | ₩115,974 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩115,888 | ₩116,089 | ₩115,794 | ₩116,087 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,383 | ₩116,383 | ₩114,581 | ₩114,581 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩116,704 | ₩117,025 | ₩116,677 | ₩117,025 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,590 | ₩114,845 | ₩114,497 | ₩114,604 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩113,943 | ₩114,243 | ₩113,186 | ₩113,261 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,152 | ₩115,340 | ₩114,898 | ₩114,898 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,039 | ₩115,619 | ₩115,039 | ₩115,619 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,345 | ₩113,345 | ₩112,766 | ₩112,766 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩113,855 | ₩113,895 | ₩113,734 | ₩113,895 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,443 | ₩114,443 | ₩114,002 | ₩114,037 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩113,708 | ₩114,013 | ₩113,708 | ₩114,013 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,336 | ₩114,336 | ₩113,293 | ₩113,531 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,099 | ₩115,099 | ₩114,457 | ₩114,687 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,647 | ₩115,647 | ₩114,122 | ₩114,490 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩115,982 | ₩115,982 | ₩115,714 | ₩115,964 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩116,851 | ₩116,851 | ₩116,578 | ₩116,578 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩115,995 | ₩116,196 | ₩115,473 | ₩115,574 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,568 | ₩115,854 | ₩115,568 | ₩115,854 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,169 | ₩116,450 | ₩116,169 | ₩116,349 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,310 | ₩115,752 | ₩114,310 | ₩115,752 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,433 | ₩115,433 | ₩114,818 | ₩115,063 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩113,975 | ₩115,005 | ₩113,975 | ₩114,655 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,246 | ₩115,246 | ₩114,925 | ₩115,124 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,497 | ₩111,835 | ₩109,916 | ₩111,354 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,019 | ₩111,601 | ₩111,019 | ₩111,529 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,003 | ₩110,871 | ₩110,003 | ₩110,840 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,367 | ₩111,688 | ₩111,140 | ₩111,363 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩108,772 | ₩109,829 | ₩108,218 | ₩109,829 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,287 | ₩108,023 | ₩106,918 | ₩106,918 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,712 | ₩107,541 | ₩106,375 | ₩106,552 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩107,943 | ₩108,464 | ₩107,113 | ₩107,113 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,615 | ₩110,003 | ₩109,575 | ₩109,660 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩108,759 | ₩108,759 | ₩108,406 | ₩108,406 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,558 | ₩119,379 | ₩108,297 | ₩109,022 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,488 | ₩107,622 | ₩106,787 | ₩106,787 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,545 | ₩110,004 | ₩108,545 | ₩110,004 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩110,805 | ₩110,852 | ₩109,601 | ₩109,601 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩111,795 | ₩111,795 | ₩111,313 | ₩111,327 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,230 | ₩111,019 | ₩110,230 | ₩110,829 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩108,879 | ₩108,879 | ₩108,760 | ₩108,760 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,123 | ₩110,176 | ₩109,454 | ₩109,855 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,581 | ₩111,660 | ₩111,206 | ₩111,660 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩111,802 | ₩112,999 | ₩111,744 | ₩111,744 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,213 | ₩111,435 | ₩108,933 | ₩111,435 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,561 | ₩111,113 | ₩109,426 | ₩110,764 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,383 | ₩112,383 | ₩110,792 | ₩111,337 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,320 | ₩113,964 | ₩113,146 | ₩113,964 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,598 | ₩112,758 | ₩110,598 | ₩112,680 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩115,768 | ₩115,992 | ₩115,513 | ₩115,992 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,122 | ₩118,122 | ₩117,894 | ₩117,942 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,643 | ₩118,657 | ₩118,108 | ₩118,595 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,336 | ₩119,058 | ₩118,336 | ₩118,911 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩116,951 | ₩117,453 | ₩116,951 | ₩117,315 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩117,787 | ₩117,787 | ₩117,025 | ₩117,097 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,476 | ₩117,433 | ₩116,476 | ₩117,430 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩115,995 | ₩116,507 | ₩115,995 | ₩116,507 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩117,694 | ₩117,704 | ₩116,904 | ₩117,248 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,209 | ₩117,092 | ₩115,915 | ₩117,053 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,410 | ₩116,743 | ₩116,410 | ₩116,743 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩117,827 | ₩117,827 | ₩116,450 | ₩116,467 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,587 | ₩118,269 | ₩117,185 | ₩118,148 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,212 | ₩117,266 | ₩117,125 | ₩117,125 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,276 | ₩117,381 | ₩116,276 | ₩117,381 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩114,724 | ₩115,920 | ₩114,724 | ₩115,920 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,096 | ₩114,323 | ₩113,601 | ₩113,665 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,583 | ₩116,704 | ₩115,571 | ₩115,822 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,259 | ₩115,651 | ₩114,791 | ₩115,651 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩114,869 | ₩115,473 | ₩114,751 | ₩115,283 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,109 | ₩114,483 | ₩113,935 | ₩114,291 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,600 | ₩115,600 | ₩114,731 | ₩115,378 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,229 | ₩114,845 | ₩113,989 | ₩114,734 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,082 | ₩115,273 | ₩114,082 | ₩115,172 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,043 | ₩113,052 | ₩112,597 | ₩112,702 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,019 | ₩112,009 | ₩110,966 | ₩111,984 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,367 | ₩111,541 | ₩111,247 | ₩111,260 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,016 | ₩110,594 | ₩110,016 | ₩110,542 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,320 | ₩110,056 | ₩109,187 | ₩109,241 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩110,711 | ₩110,778 | ₩110,444 | ₩110,709 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,671 | ₩111,313 | ₩110,618 | ₩110,658 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,551 | ₩110,951 | ₩110,551 | ₩110,951 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩109,962 | ₩110,885 | ₩109,789 | ₩109,817 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,096 | ₩110,511 | ₩110,096 | ₩110,511 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,481 | ₩109,962 | ₩109,481 | ₩109,862 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,531 | ₩109,267 | ₩108,531 | ₩109,267 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩108,799 | ₩108,906 | ₩108,397 | ₩108,597 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩109,708 | ₩109,748 | ₩109,457 | ₩109,465 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,066 | ₩109,909 | ₩109,066 | ₩109,909 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩108,732 | ₩108,953 | ₩108,598 | ₩108,953 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩107,956 | ₩107,956 | ₩107,648 | ₩107,683 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,518 | ₩108,645 | ₩108,169 | ₩108,169 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,702 | ₩107,923 | ₩107,648 | ₩107,763 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,036 | ₩108,158 | ₩107,809 | ₩108,063 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩107,969 | ₩108,047 | ₩107,956 | ₩108,047 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩107,796 | ₩107,896 | ₩107,741 | ₩107,864 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩106,893 | ₩107,088 | ₩106,893 | ₩107,088 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩106,799 | ₩106,966 | ₩106,676 | ₩106,676 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,204 | ₩106,351 | ₩106,059 | ₩106,059 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩105,950 | ₩106,311 | ₩105,560 | ₩105,567 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,219 | ₩106,219 | ₩105,717 | ₩106,050 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,511 | ₩106,528 | ₩106,348 | ₩106,348 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,244 | ₩106,244 | ₩105,548 | ₩105,657 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,475 | ₩108,003 | ₩107,475 | ₩107,880 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩105,990 | ₩106,997 | ₩105,990 | ₩106,997 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,271 | ₩106,308 | ₩105,898 | ₩105,898 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,070 | ₩106,137 | ₩105,736 | ₩105,749 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,458 | ₩106,458 | ₩106,054 | ₩106,054 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,498 | ₩106,553 | ₩106,257 | ₩106,289 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩105,943 | ₩106,217 | ₩105,943 | ₩106,170 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,589 | ₩105,625 | ₩105,379 | ₩105,625 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,401 | ₩105,401 | ₩105,027 | ₩105,027 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,428 | ₩105,498 | ₩105,428 | ₩105,498 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,639 | ₩105,134 | ₩104,639 | ₩105,074 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,114 | ₩103,850 | ₩103,114 | ₩103,803 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,673 | ₩102,713 | ₩102,325 | ₩102,623 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,710 | ₩102,530 | ₩101,656 | ₩102,405 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩102,820 | ₩102,820 | ₩100,915 | ₩100,915 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,646 | ₩102,761 | ₩101,950 | ₩102,258 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,215 | ₩102,913 | ₩102,215 | ₩102,619 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,342 | ₩104,579 | ₩103,632 | ₩103,632 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,719 | ₩104,801 | ₩104,425 | ₩104,801 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,508 | ₩105,602 | ₩104,743 | ₩104,743 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩105,829 | ₩106,137 | ₩105,829 | ₩105,997 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,174 | ₩105,629 | ₩104,345 | ₩105,265 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,264 | ₩104,882 | ₩104,264 | ₩104,882 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,154 | ₩103,839 | ₩103,141 | ₩103,839 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,489 | ₩103,596 | ₩103,101 | ₩103,418 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,154 | ₩103,388 | ₩103,154 | ₩103,248 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,325 | ₩102,833 | ₩102,325 | ₩102,496 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,315 | ₩103,756 | ₩103,315 | ₩103,666 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,648 | ₩103,703 | ₩103,459 | ₩103,680 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩103,850 | ₩104,171 | ₩103,786 | ₩103,786 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,000 | ₩105,000 | ₩104,144 | ₩104,292 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,592 | ₩104,731 | ₩104,529 | ₩104,540 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,160 | ₩104,462 | ₩104,160 | ₩104,462 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,515 | ₩103,737 | ₩103,515 | ₩103,614 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,194 | ₩103,580 | ₩103,194 | ₩103,367 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,693 | ₩102,820 | ₩102,352 | ₩102,746 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩102,793 | ₩102,793 | ₩102,606 | ₩102,734 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩102,726 | ₩103,341 | ₩102,726 | ₩103,273 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,352 | ₩102,591 | ₩102,119 | ₩102,591 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,713 | ₩102,713 | ₩102,517 | ₩102,517 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,485 | ₩102,599 | ₩102,044 | ₩102,348 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,429 | ₩102,239 | ₩101,389 | ₩102,059 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,351 | ₩101,669 | ₩101,351 | ₩101,668 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,158 | ₩102,158 | ₩100,690 | ₩100,690 | -1.44% | 1.4천 |
|---|