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 | ₩118,604 | ₩119,012 | ₩118,604 | ₩119,000 | +0.33% | 2.8천 |
| 2026.10.08 | ₩117,975 | ₩118,390 | ₩117,493 | ₩118,348 | +0.32% | 6.4천 |
| 2026.10.07 | ₩117,868 | ₩118,119 | ₩117,667 | ₩118,119 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,674 | ₩119,942 | ₩119,512 | ₩119,512 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,175 | ₩119,186 | ₩118,175 | ₩119,016 | +0.71% | 7.7천 |
| 2026.10.02 | ₩118,978 | ₩119,088 | ₩118,617 | ₩119,088 | +0.09% | 1.9천 |
| 2026.10.01 | ₩118,048 | ₩118,082 | ₩117,700 | ₩117,977 | -0.06% | 6.4만 |
| 2026.09.30 | ₩119,902 | ₩120,103 | ₩118,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,965 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,079 | ₩119,447 | ₩118,751 | ₩119,441 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩120,009 | ₩120,705 | ₩119,741 | ₩120,124 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩119,969 | ₩120,531 | ₩119,882 | ₩120,518 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩119,019 | ₩119,822 | ₩119,019 | ₩119,376 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,160 | ₩121,187 | ₩120,694 | ₩120,694 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,538 | ₩122,766 | ₩121,361 | ₩122,645 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,083 | ₩122,431 | ₩122,070 | ₩122,277 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,120 | ₩121,120 | ₩120,431 | ₩121,114 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩122,753 | ₩123,060 | ₩122,324 | ₩122,435 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,291 | ₩122,331 | ₩120,915 | ₩121,393 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,729 | ₩121,868 | ₩121,722 | ₩121,860 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,120 | ₩122,672 | ₩121,120 | ₩122,164 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,074 | ₩123,161 | ₩122,794 | ₩122,794 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,257 | ₩122,405 | ₩121,885 | ₩121,885 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,208 | ₩123,208 | ₩122,560 | ₩122,560 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,359 | ₩124,359 | ₩123,705 | ₩123,705 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩123,984 | ₩124,479 | ₩123,984 | ₩124,288 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,332 | ₩125,443 | ₩124,239 | ₩124,328 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩123,051 | ₩123,141 | ₩122,993 | ₩123,074 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,208 | ₩123,261 | ₩122,445 | ₩122,625 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,689 | ₩123,689 | ₩123,101 | ₩123,320 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩123,950 | ₩123,950 | ₩123,208 | ₩123,375 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,274 | ₩123,502 | ₩123,274 | ₩123,502 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩124,753 | ₩124,753 | ₩124,242 | ₩124,242 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,425 | ₩124,864 | ₩124,425 | ₩124,864 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,238 | ₩124,385 | ₩124,225 | ₩124,385 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,570 | ₩124,599 | ₩124,320 | ₩124,459 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩123,823 | ₩123,823 | ₩123,234 | ₩123,368 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩123,865 | ₩123,970 | ₩123,538 | ₩123,747 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,582 | ₩123,668 | ₩122,862 | ₩122,931 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,124 | ₩124,506 | ₩123,863 | ₩124,073 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,278 | ₩124,478 | ₩123,930 | ₩124,053 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩123,997 | ₩124,144 | ₩123,743 | ₩123,941 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,609 | ₩123,659 | ₩123,475 | ₩123,604 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,609 | ₩123,716 | ₩123,167 | ₩123,383 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,328 | ₩123,556 | ₩123,114 | ₩123,202 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,154 | ₩123,392 | ₩123,154 | ₩123,392 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩122,927 | ₩122,927 | ₩122,003 | ₩122,120 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩122,900 | ₩122,980 | ₩122,003 | ₩122,026 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,271 | ₩122,565 | ₩121,976 | ₩122,442 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩121,842 | ₩122,083 | ₩121,588 | ₩121,955 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,571 | ₩122,083 | ₩120,571 | ₩121,781 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,541 | ₩121,959 | ₩121,541 | ₩121,959 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,630 | ₩119,808 | ₩118,617 | ₩118,735 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩117,921 | ₩118,577 | ₩117,787 | ₩118,489 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,353 | ₩119,353 | ₩118,309 | ₩118,743 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,644 | ₩118,885 | ₩118,309 | ₩118,498 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,285 | ₩118,402 | ₩118,015 | ₩118,080 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩119,835 | ₩119,929 | ₩119,587 | ₩119,617 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,349 | ₩119,193 | ₩118,349 | ₩119,041 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩117,921 | ₩118,557 | ₩112,969 | ₩117,494 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,640 | ₩118,451 | ₩117,560 | ₩118,451 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,443 | ₩118,566 | ₩118,336 | ₩118,566 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩118,925 | ₩119,130 | ₩118,523 | ₩119,130 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,470 | ₩118,764 | ₩118,258 | ₩118,258 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,466 | ₩117,466 | ₩117,085 | ₩117,085 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,667 | ₩117,935 | ₩117,667 | ₩117,845 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,279 | ₩117,486 | ₩117,145 | ₩117,296 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩116,757 | ₩116,818 | ₩116,723 | ₩116,818 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,216 | ₩118,216 | ₩117,259 | ₩117,429 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,720 | ₩118,244 | ₩117,720 | ₩118,244 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,605 | ₩117,605 | ₩116,583 | ₩117,235 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,539 | ₩116,155 | ₩115,398 | ₩115,576 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩115,940 | ₩116,555 | ₩115,940 | ₩116,544 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,699 | ₩116,195 | ₩115,699 | ₩116,177 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,701 | ₩115,860 | ₩115,639 | ₩115,639 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,489 | ₩116,656 | ₩116,221 | ₩116,315 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,342 | ₩116,421 | ₩115,780 | ₩116,148 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,717 | ₩116,911 | ₩116,610 | ₩116,640 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,456 | ₩118,523 | ₩118,122 | ₩118,311 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,080 | ₩118,216 | ₩118,044 | ₩118,044 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,648 | ₩119,729 | ₩117,925 | ₩117,925 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,139 | ₩119,407 | ₩118,818 | ₩118,818 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩118,990 | ₩118,990 | ₩118,602 | ₩118,602 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,162 | ₩118,804 | ₩118,162 | ₩118,553 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,449 | ₩117,976 | ₩115,981 | ₩117,976 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,639 | ₩115,639 | ₩114,822 | ₩114,822 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,489 | ₩116,516 | ₩114,424 | ₩115,512 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,673 | ₩115,673 | ₩115,269 | ₩115,269 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,526 | ₩115,552 | ₩114,057 | ₩114,057 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,416 | ₩116,743 | ₩116,221 | ₩116,679 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,101 | ₩116,101 | ₩115,472 | ₩115,493 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩115,820 | ₩116,369 | ₩115,820 | ₩116,295 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩115,044 | ₩115,673 | ₩115,004 | ₩115,495 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,569 | ₩116,569 | ₩116,047 | ₩116,047 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,673 | ₩116,623 | ₩115,673 | ₩116,201 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,516 | ₩116,516 | ₩116,215 | ₩116,280 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩116,850 | ₩116,850 | ₩116,195 | ₩116,425 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,516 | ₩116,516 | ₩116,027 | ₩116,027 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,499 | ₩117,279 | ₩115,499 | ₩116,818 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩115,790 | ₩116,663 | ₩115,790 | ₩116,545 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,589 | ₩114,831 | ₩114,589 | ₩114,783 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩114,937 | ₩115,135 | ₩114,615 | ₩115,135 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,441 | ₩114,441 | ₩114,053 | ₩114,061 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,476 | ₩116,610 | ₩116,141 | ₩116,148 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,686 | ₩116,248 | ₩115,686 | ₩116,228 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,285 | ₩115,606 | ₩114,883 | ₩115,606 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,279 | ₩116,279 | ₩115,820 | ₩116,039 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩115,954 | ₩116,155 | ₩115,860 | ₩116,153 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,449 | ₩116,449 | ₩114,646 | ₩114,646 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩116,770 | ₩117,091 | ₩116,743 | ₩117,091 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,656 | ₩114,910 | ₩114,562 | ₩114,669 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩114,008 | ₩114,308 | ₩113,250 | ₩113,325 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,218 | ₩115,405 | ₩114,963 | ₩114,963 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,104 | ₩115,685 | ₩115,104 | ₩115,685 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,410 | ₩113,410 | ₩112,830 | ₩112,830 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩113,920 | ₩113,960 | ₩113,799 | ₩113,960 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,508 | ₩114,508 | ₩114,067 | ₩114,102 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩113,772 | ₩114,077 | ₩113,772 | ₩114,077 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,401 | ₩114,401 | ₩113,357 | ₩113,596 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,164 | ₩115,164 | ₩114,522 | ₩114,752 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,713 | ₩115,713 | ₩114,187 | ₩114,555 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩116,047 | ₩116,047 | ₩115,780 | ₩116,030 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩116,917 | ₩116,917 | ₩116,644 | ₩116,644 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩116,061 | ₩116,262 | ₩115,539 | ₩115,639 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,634 | ₩115,920 | ₩115,634 | ₩115,920 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,235 | ₩116,516 | ₩116,235 | ₩116,416 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,375 | ₩115,817 | ₩114,375 | ₩115,817 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,499 | ₩115,499 | ₩114,883 | ₩115,128 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩114,040 | ₩115,070 | ₩114,040 | ₩114,720 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,311 | ₩115,311 | ₩114,990 | ₩115,190 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,560 | ₩111,899 | ₩109,978 | ₩111,417 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,082 | ₩111,664 | ₩111,082 | ₩111,592 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,065 | ₩110,934 | ₩110,065 | ₩110,903 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,430 | ₩111,751 | ₩111,203 | ₩111,426 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩108,834 | ₩109,891 | ₩108,280 | ₩109,891 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,348 | ₩108,084 | ₩106,979 | ₩106,979 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,773 | ₩107,603 | ₩106,436 | ₩106,612 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩108,004 | ₩108,526 | ₩107,174 | ₩107,174 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,677 | ₩110,065 | ₩109,637 | ₩109,722 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩108,820 | ₩108,820 | ₩108,467 | ₩108,467 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,620 | ₩119,447 | ₩108,359 | ₩109,084 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,549 | ₩107,683 | ₩106,848 | ₩106,848 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,606 | ₩110,066 | ₩108,606 | ₩110,066 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩110,868 | ₩110,915 | ₩109,664 | ₩109,664 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩111,858 | ₩111,858 | ₩111,377 | ₩111,390 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,293 | ₩111,082 | ₩110,293 | ₩110,892 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩108,941 | ₩108,941 | ₩108,822 | ₩108,822 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,186 | ₩110,239 | ₩109,516 | ₩109,918 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,644 | ₩111,723 | ₩111,270 | ₩111,723 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩111,865 | ₩113,063 | ₩111,808 | ₩111,808 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,275 | ₩111,498 | ₩108,994 | ₩111,498 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,623 | ₩111,176 | ₩109,488 | ₩110,827 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,447 | ₩112,447 | ₩110,855 | ₩111,401 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,384 | ₩114,029 | ₩113,210 | ₩114,029 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,661 | ₩112,822 | ₩110,661 | ₩112,744 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩115,833 | ₩116,058 | ₩115,579 | ₩116,058 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,189 | ₩118,189 | ₩117,961 | ₩118,009 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,711 | ₩118,724 | ₩118,175 | ₩118,663 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,403 | ₩119,126 | ₩118,403 | ₩118,978 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩117,018 | ₩117,520 | ₩117,018 | ₩117,382 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩117,854 | ₩117,854 | ₩117,091 | ₩117,164 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,543 | ₩117,500 | ₩116,543 | ₩117,497 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩116,061 | ₩116,573 | ₩116,061 | ₩116,573 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩117,761 | ₩117,771 | ₩116,971 | ₩117,315 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,275 | ₩117,158 | ₩115,981 | ₩117,119 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,476 | ₩116,809 | ₩116,476 | ₩116,809 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩117,894 | ₩117,894 | ₩116,516 | ₩116,533 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,653 | ₩118,336 | ₩117,252 | ₩118,216 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,279 | ₩117,332 | ₩117,192 | ₩117,192 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,342 | ₩117,447 | ₩116,342 | ₩117,447 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩114,789 | ₩115,986 | ₩114,789 | ₩115,986 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,160 | ₩114,388 | ₩113,665 | ₩113,729 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,650 | ₩116,770 | ₩115,637 | ₩115,888 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,325 | ₩115,717 | ₩114,856 | ₩115,717 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩114,934 | ₩115,539 | ₩114,816 | ₩115,349 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,174 | ₩114,549 | ₩114,000 | ₩114,356 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,666 | ₩115,666 | ₩114,796 | ₩115,444 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,294 | ₩114,910 | ₩114,053 | ₩114,799 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,147 | ₩115,338 | ₩114,147 | ₩115,238 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,107 | ₩113,116 | ₩112,661 | ₩112,766 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,082 | ₩112,073 | ₩111,029 | ₩112,047 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,430 | ₩111,604 | ₩111,310 | ₩111,323 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,078 | ₩110,657 | ₩110,078 | ₩110,604 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,383 | ₩110,119 | ₩109,249 | ₩109,304 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩110,774 | ₩110,841 | ₩110,507 | ₩110,772 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,734 | ₩111,377 | ₩110,681 | ₩110,721 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,614 | ₩111,014 | ₩110,614 | ₩111,014 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩110,025 | ₩110,948 | ₩109,851 | ₩109,879 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,159 | ₩110,574 | ₩110,159 | ₩110,574 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,543 | ₩110,025 | ₩109,543 | ₩109,925 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,593 | ₩109,329 | ₩108,593 | ₩109,329 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩108,861 | ₩108,968 | ₩108,459 | ₩108,658 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩109,771 | ₩109,811 | ₩109,519 | ₩109,527 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,128 | ₩109,971 | ₩109,128 | ₩109,971 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩108,794 | ₩109,014 | ₩108,660 | ₩109,014 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩108,017 | ₩108,017 | ₩107,710 | ₩107,744 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,580 | ₩108,707 | ₩108,230 | ₩108,230 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,763 | ₩107,984 | ₩107,710 | ₩107,825 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,098 | ₩108,220 | ₩107,870 | ₩108,124 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩108,031 | ₩108,108 | ₩108,017 | ₩108,108 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩107,857 | ₩107,957 | ₩107,802 | ₩107,925 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩106,953 | ₩107,149 | ₩106,953 | ₩107,149 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩106,860 | ₩107,027 | ₩106,737 | ₩106,737 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,264 | ₩106,411 | ₩106,120 | ₩106,120 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩106,010 | ₩106,371 | ₩105,620 | ₩105,627 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,279 | ₩106,279 | ₩105,777 | ₩106,110 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,572 | ₩106,588 | ₩106,409 | ₩106,409 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,304 | ₩106,304 | ₩105,608 | ₩105,717 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,536 | ₩108,064 | ₩107,536 | ₩107,941 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩106,050 | ₩107,058 | ₩106,050 | ₩107,058 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,331 | ₩106,369 | ₩105,958 | ₩105,958 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,130 | ₩106,197 | ₩105,796 | ₩105,809 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,518 | ₩106,518 | ₩106,114 | ₩106,114 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,559 | ₩106,614 | ₩106,318 | ₩106,350 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩106,003 | ₩106,278 | ₩106,003 | ₩106,231 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,649 | ₩105,685 | ₩105,438 | ₩105,685 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,461 | ₩105,461 | ₩105,086 | ₩105,086 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,488 | ₩105,558 | ₩105,488 | ₩105,558 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,698 | ₩105,194 | ₩104,698 | ₩105,133 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,173 | ₩103,909 | ₩103,173 | ₩103,862 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,731 | ₩102,771 | ₩102,383 | ₩102,681 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,767 | ₩102,588 | ₩101,714 | ₩102,463 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩102,878 | ₩102,878 | ₩100,972 | ₩100,972 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,704 | ₩102,819 | ₩102,008 | ₩102,316 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,273 | ₩102,972 | ₩102,273 | ₩102,677 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,401 | ₩104,638 | ₩103,691 | ₩103,691 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,779 | ₩104,860 | ₩104,484 | ₩104,860 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,568 | ₩105,662 | ₩104,803 | ₩104,803 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩105,889 | ₩106,197 | ₩105,889 | ₩106,057 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,234 | ₩105,689 | ₩104,404 | ₩105,325 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,324 | ₩104,942 | ₩104,324 | ₩104,942 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,213 | ₩103,898 | ₩103,199 | ₩103,898 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,547 | ₩103,654 | ₩103,159 | ₩103,476 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,213 | ₩103,447 | ₩103,213 | ₩103,306 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,383 | ₩102,892 | ₩102,383 | ₩102,554 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,373 | ₩103,815 | ₩103,373 | ₩103,725 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,707 | ₩103,761 | ₩103,518 | ₩103,739 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩103,909 | ₩104,230 | ₩103,844 | ₩103,844 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,060 | ₩105,060 | ₩104,203 | ₩104,352 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,651 | ₩104,791 | ₩104,589 | ₩104,599 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,219 | ₩104,522 | ₩104,219 | ₩104,522 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,574 | ₩103,796 | ₩103,574 | ₩103,673 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,253 | ₩103,638 | ₩103,253 | ₩103,426 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,751 | ₩102,878 | ₩102,410 | ₩102,805 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩102,851 | ₩102,851 | ₩102,664 | ₩102,793 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩102,785 | ₩103,400 | ₩102,785 | ₩103,332 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,410 | ₩102,649 | ₩102,177 | ₩102,649 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,771 | ₩102,771 | ₩102,576 | ₩102,576 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,544 | ₩102,657 | ₩102,102 | ₩102,406 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,486 | ₩102,297 | ₩101,446 | ₩102,117 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,409 | ₩101,727 | ₩101,409 | ₩101,726 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,216 | ₩102,216 | ₩100,748 | ₩100,748 | -1.44% | 1.4천 |
|---|