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 | ₩118,616 | ₩119,024 | ₩118,616 | ₩119,012 | +0.33% | 2.8천 |
| 2026.10.08 | ₩117,987 | ₩118,402 | ₩117,505 | ₩118,360 | +0.32% | 6.4천 |
| 2026.10.07 | ₩117,880 | ₩118,132 | ₩117,679 | ₩118,132 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,687 | ₩119,955 | ₩119,525 | ₩119,525 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,188 | ₩119,198 | ₩118,188 | ₩119,028 | +0.71% | 7.7천 |
| 2026.10.02 | ₩118,991 | ₩119,101 | ₩118,629 | ₩119,101 | +0.09% | 1.9천 |
| 2026.10.01 | ₩118,061 | ₩118,094 | ₩117,713 | ₩117,990 | -0.06% | 6.4만 |
| 2026.09.30 | ₩119,914 | ₩120,115 | ₩118,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,977 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,091 | ₩119,459 | ₩118,763 | ₩119,454 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩120,021 | ₩120,718 | ₩119,754 | ₩120,137 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩119,981 | ₩120,544 | ₩119,894 | ₩120,530 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩119,031 | ₩119,834 | ₩119,031 | ₩119,388 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,173 | ₩121,199 | ₩120,707 | ₩120,707 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,551 | ₩122,779 | ₩121,373 | ₩122,658 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,096 | ₩122,444 | ₩122,083 | ₩122,290 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,132 | ₩121,132 | ₩120,443 | ₩121,127 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩122,765 | ₩123,073 | ₩122,337 | ₩122,448 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,304 | ₩122,344 | ₩120,928 | ₩121,405 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,741 | ₩121,881 | ₩121,735 | ₩121,873 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,132 | ₩122,685 | ₩121,132 | ₩122,176 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,087 | ₩123,174 | ₩122,807 | ₩122,807 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,270 | ₩122,417 | ₩121,898 | ₩121,898 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,220 | ₩123,220 | ₩122,573 | ₩122,573 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,372 | ₩124,372 | ₩123,718 | ₩123,718 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩123,997 | ₩124,492 | ₩123,997 | ₩124,301 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,345 | ₩125,456 | ₩124,252 | ₩124,341 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩123,064 | ₩123,154 | ₩123,006 | ₩123,087 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,220 | ₩123,274 | ₩122,458 | ₩122,638 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,702 | ₩123,702 | ₩123,113 | ₩123,333 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩123,963 | ₩123,963 | ₩123,220 | ₩123,388 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,287 | ₩123,515 | ₩123,287 | ₩123,515 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩124,766 | ₩124,766 | ₩124,255 | ₩124,255 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,438 | ₩124,878 | ₩124,438 | ₩124,878 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,251 | ₩124,398 | ₩124,238 | ₩124,398 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,583 | ₩124,612 | ₩124,333 | ₩124,472 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩123,836 | ₩123,836 | ₩123,247 | ₩123,381 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩123,878 | ₩123,983 | ₩123,551 | ₩123,760 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,595 | ₩123,681 | ₩122,875 | ₩122,943 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,137 | ₩124,519 | ₩123,876 | ₩124,086 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,291 | ₩124,491 | ₩123,943 | ₩124,066 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩124,010 | ₩124,157 | ₩123,756 | ₩123,954 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,622 | ₩123,672 | ₩123,488 | ₩123,617 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,622 | ₩123,729 | ₩123,180 | ₩123,396 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,341 | ₩123,568 | ₩123,127 | ₩123,215 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,167 | ₩123,405 | ₩123,167 | ₩123,405 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩122,939 | ₩122,939 | ₩122,016 | ₩122,132 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩122,913 | ₩122,993 | ₩122,016 | ₩122,039 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,284 | ₩122,578 | ₩121,989 | ₩122,455 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩121,855 | ₩122,096 | ₩121,601 | ₩121,968 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,584 | ₩122,096 | ₩120,584 | ₩121,794 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,554 | ₩121,972 | ₩121,554 | ₩121,972 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,643 | ₩119,821 | ₩118,629 | ₩118,747 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩117,933 | ₩118,589 | ₩117,800 | ₩118,501 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,366 | ₩119,366 | ₩118,322 | ₩118,755 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,656 | ₩118,897 | ₩118,322 | ₩118,510 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,298 | ₩118,414 | ₩118,027 | ₩118,093 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩119,848 | ₩119,941 | ₩119,600 | ₩119,629 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,362 | ₩119,205 | ₩118,362 | ₩119,054 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩117,933 | ₩118,569 | ₩112,981 | ₩117,506 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,652 | ₩118,464 | ₩117,572 | ₩118,464 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,455 | ₩118,579 | ₩118,348 | ₩118,579 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩118,937 | ₩119,142 | ₩118,536 | ₩119,142 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,482 | ₩118,777 | ₩118,271 | ₩118,271 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,478 | ₩117,478 | ₩117,097 | ₩117,097 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,679 | ₩117,947 | ₩117,679 | ₩117,857 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,291 | ₩117,498 | ₩117,157 | ₩117,308 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩116,769 | ₩116,831 | ₩116,736 | ₩116,831 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,228 | ₩118,228 | ₩117,271 | ₩117,441 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,733 | ₩118,256 | ₩117,733 | ₩118,256 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,618 | ₩117,618 | ₩116,595 | ₩117,247 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,551 | ₩116,167 | ₩115,410 | ₩115,588 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩115,953 | ₩116,567 | ₩115,953 | ₩116,556 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,712 | ₩116,207 | ₩115,712 | ₩116,189 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,713 | ₩115,872 | ₩115,651 | ₩115,651 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,501 | ₩116,669 | ₩116,234 | ₩116,327 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,354 | ₩116,433 | ₩115,792 | ₩116,160 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,729 | ₩116,923 | ₩116,622 | ₩116,653 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,469 | ₩118,536 | ₩118,134 | ₩118,323 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,093 | ₩118,228 | ₩118,057 | ₩118,057 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,660 | ₩119,742 | ₩117,937 | ₩117,937 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,151 | ₩119,419 | ₩118,830 | ₩118,830 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩119,003 | ₩119,003 | ₩118,615 | ₩118,615 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,174 | ₩118,817 | ₩118,174 | ₩118,565 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,461 | ₩117,988 | ₩115,993 | ₩117,988 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,651 | ₩115,651 | ₩114,834 | ₩114,834 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,501 | ₩116,528 | ₩114,436 | ₩115,524 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,685 | ₩115,685 | ₩115,281 | ₩115,281 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,538 | ₩115,564 | ₩114,069 | ₩114,069 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,428 | ₩116,756 | ₩116,234 | ₩116,691 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,113 | ₩116,113 | ₩115,484 | ₩115,505 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩115,832 | ₩116,381 | ₩115,832 | ₩116,307 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩115,056 | ₩115,685 | ₩115,016 | ₩115,507 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,582 | ₩116,582 | ₩116,060 | ₩116,060 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,685 | ₩116,635 | ₩115,685 | ₩116,214 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,528 | ₩116,528 | ₩116,227 | ₩116,292 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩116,863 | ₩116,863 | ₩116,207 | ₩116,437 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,528 | ₩116,528 | ₩116,040 | ₩116,040 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,511 | ₩117,291 | ₩115,511 | ₩116,831 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩115,803 | ₩116,675 | ₩115,803 | ₩116,558 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,601 | ₩114,843 | ₩114,601 | ₩114,795 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩114,949 | ₩115,147 | ₩114,627 | ₩115,147 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,453 | ₩114,453 | ₩114,065 | ₩114,073 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,488 | ₩116,622 | ₩116,153 | ₩116,160 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,698 | ₩116,260 | ₩115,698 | ₩116,240 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,297 | ₩115,618 | ₩114,895 | ₩115,618 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,291 | ₩116,291 | ₩115,832 | ₩116,052 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩115,966 | ₩116,167 | ₩115,872 | ₩116,165 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,461 | ₩116,461 | ₩114,658 | ₩114,658 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩116,782 | ₩117,104 | ₩116,756 | ₩117,104 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,668 | ₩114,922 | ₩114,574 | ₩114,681 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩114,020 | ₩114,320 | ₩113,262 | ₩113,337 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,230 | ₩115,417 | ₩114,975 | ₩114,975 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,116 | ₩115,697 | ₩115,116 | ₩115,697 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,421 | ₩113,421 | ₩112,842 | ₩112,842 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩113,931 | ₩113,972 | ₩113,811 | ₩113,972 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,520 | ₩114,520 | ₩114,079 | ₩114,113 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩113,784 | ₩114,089 | ₩113,784 | ₩114,089 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,413 | ₩114,413 | ₩113,369 | ₩113,608 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,176 | ₩115,176 | ₩114,534 | ₩114,764 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,725 | ₩115,725 | ₩114,199 | ₩114,567 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩116,060 | ₩116,060 | ₩115,792 | ₩116,042 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩116,930 | ₩116,930 | ₩116,657 | ₩116,657 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩116,073 | ₩116,274 | ₩115,551 | ₩115,651 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,646 | ₩115,932 | ₩115,646 | ₩115,932 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,247 | ₩116,528 | ₩116,247 | ₩116,428 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,386 | ₩115,829 | ₩114,386 | ₩115,829 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,511 | ₩115,511 | ₩114,895 | ₩115,140 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩114,052 | ₩115,083 | ₩114,052 | ₩114,732 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,323 | ₩115,323 | ₩115,002 | ₩115,202 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,572 | ₩111,910 | ₩109,990 | ₩111,428 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,094 | ₩111,676 | ₩111,094 | ₩111,604 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,077 | ₩110,945 | ₩110,077 | ₩110,914 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,442 | ₩111,763 | ₩111,214 | ₩111,438 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩108,845 | ₩109,903 | ₩108,291 | ₩109,903 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,359 | ₩108,096 | ₩106,990 | ₩106,990 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,784 | ₩107,614 | ₩106,447 | ₩106,623 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩108,015 | ₩108,537 | ₩107,185 | ₩107,185 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,688 | ₩110,077 | ₩109,648 | ₩109,734 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩108,832 | ₩108,832 | ₩108,478 | ₩108,478 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,631 | ₩119,459 | ₩108,370 | ₩109,095 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,560 | ₩107,694 | ₩106,859 | ₩106,859 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,618 | ₩110,078 | ₩108,618 | ₩110,078 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩110,880 | ₩110,927 | ₩109,675 | ₩109,675 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩111,870 | ₩111,870 | ₩111,388 | ₩111,402 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,304 | ₩111,094 | ₩110,304 | ₩110,904 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩108,952 | ₩108,952 | ₩108,833 | ₩108,833 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,197 | ₩110,251 | ₩109,528 | ₩109,929 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,656 | ₩111,735 | ₩111,281 | ₩111,735 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩111,877 | ₩113,075 | ₩111,819 | ₩111,819 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,287 | ₩111,510 | ₩109,006 | ₩111,510 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,635 | ₩111,188 | ₩109,500 | ₩110,838 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,459 | ₩112,459 | ₩110,866 | ₩111,412 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,396 | ₩114,041 | ₩113,222 | ₩114,041 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,672 | ₩112,834 | ₩110,672 | ₩112,756 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩115,845 | ₩116,070 | ₩115,591 | ₩116,070 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,201 | ₩118,201 | ₩117,974 | ₩118,022 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,723 | ₩118,737 | ₩118,188 | ₩118,675 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,415 | ₩119,138 | ₩118,415 | ₩118,991 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩117,030 | ₩117,532 | ₩117,030 | ₩117,394 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩117,867 | ₩117,867 | ₩117,104 | ₩117,176 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,555 | ₩117,512 | ₩116,555 | ₩117,509 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩116,073 | ₩116,586 | ₩116,073 | ₩116,586 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩117,773 | ₩117,784 | ₩116,983 | ₩117,327 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,287 | ₩117,171 | ₩115,993 | ₩117,132 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,488 | ₩116,821 | ₩116,488 | ₩116,821 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩117,907 | ₩117,907 | ₩116,528 | ₩116,545 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,666 | ₩118,348 | ₩117,264 | ₩118,228 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,291 | ₩117,345 | ₩117,204 | ₩117,204 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,354 | ₩117,460 | ₩116,354 | ₩117,460 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩114,801 | ₩115,998 | ₩114,801 | ₩115,998 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,172 | ₩114,400 | ₩113,677 | ₩113,741 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,662 | ₩116,782 | ₩115,649 | ₩115,900 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,337 | ₩115,729 | ₩114,868 | ₩115,729 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩114,946 | ₩115,551 | ₩114,828 | ₩115,361 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,186 | ₩114,560 | ₩114,012 | ₩114,368 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,678 | ₩115,678 | ₩114,808 | ₩115,456 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,306 | ₩114,922 | ₩114,065 | ₩114,811 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,159 | ₩115,350 | ₩114,159 | ₩115,250 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,119 | ₩113,128 | ₩112,673 | ₩112,778 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,094 | ₩112,084 | ₩111,040 | ₩112,059 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,442 | ₩111,616 | ₩111,321 | ₩111,335 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,090 | ₩110,668 | ₩110,090 | ₩110,616 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,394 | ₩110,130 | ₩109,260 | ₩109,315 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩110,786 | ₩110,853 | ₩110,518 | ₩110,783 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,746 | ₩111,388 | ₩110,692 | ₩110,732 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,625 | ₩111,026 | ₩110,625 | ₩111,026 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩110,036 | ₩110,960 | ₩109,862 | ₩109,891 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,170 | ₩110,585 | ₩110,170 | ₩110,585 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,555 | ₩110,036 | ₩109,555 | ₩109,936 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,604 | ₩109,340 | ₩108,604 | ₩109,340 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩108,872 | ₩108,979 | ₩108,470 | ₩108,670 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩109,782 | ₩109,822 | ₩109,530 | ₩109,539 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,140 | ₩109,983 | ₩109,140 | ₩109,983 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩108,805 | ₩109,026 | ₩108,671 | ₩109,026 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩108,029 | ₩108,029 | ₩107,721 | ₩107,756 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,591 | ₩108,718 | ₩108,242 | ₩108,242 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,774 | ₩107,995 | ₩107,721 | ₩107,836 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,109 | ₩108,231 | ₩107,881 | ₩108,136 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩108,042 | ₩108,120 | ₩108,029 | ₩108,120 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩107,868 | ₩107,968 | ₩107,813 | ₩107,936 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩106,965 | ₩107,160 | ₩106,965 | ₩107,160 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩106,871 | ₩107,038 | ₩106,748 | ₩106,748 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,275 | ₩106,423 | ₩106,131 | ₩106,131 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩106,021 | ₩106,382 | ₩105,632 | ₩105,638 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,290 | ₩106,290 | ₩105,788 | ₩106,121 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,583 | ₩106,599 | ₩106,420 | ₩106,420 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,315 | ₩106,315 | ₩105,619 | ₩105,728 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,547 | ₩108,076 | ₩107,547 | ₩107,952 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩106,061 | ₩107,069 | ₩106,061 | ₩107,069 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,342 | ₩106,380 | ₩105,969 | ₩105,969 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,141 | ₩106,208 | ₩105,807 | ₩105,820 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,530 | ₩106,530 | ₩106,125 | ₩106,125 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,570 | ₩106,625 | ₩106,329 | ₩106,361 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩106,014 | ₩106,289 | ₩106,014 | ₩106,242 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,660 | ₩105,696 | ₩105,449 | ₩105,696 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,472 | ₩105,472 | ₩105,097 | ₩105,097 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,499 | ₩105,569 | ₩105,499 | ₩105,569 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,709 | ₩105,205 | ₩104,709 | ₩105,144 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,183 | ₩103,920 | ₩103,183 | ₩103,873 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,742 | ₩102,782 | ₩102,394 | ₩102,692 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,778 | ₩102,599 | ₩101,724 | ₩102,474 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩102,889 | ₩102,889 | ₩100,983 | ₩100,983 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,715 | ₩102,830 | ₩102,019 | ₩102,327 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,284 | ₩102,983 | ₩102,284 | ₩102,688 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,412 | ₩104,649 | ₩103,701 | ₩103,701 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,790 | ₩104,871 | ₩104,495 | ₩104,871 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,579 | ₩105,673 | ₩104,814 | ₩104,814 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩105,901 | ₩106,208 | ₩105,901 | ₩106,068 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,245 | ₩105,700 | ₩104,415 | ₩105,336 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,335 | ₩104,953 | ₩104,335 | ₩104,953 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,224 | ₩103,909 | ₩103,210 | ₩103,909 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,558 | ₩103,665 | ₩103,170 | ₩103,487 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,224 | ₩103,458 | ₩103,224 | ₩103,317 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,394 | ₩102,902 | ₩102,394 | ₩102,565 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,384 | ₩103,826 | ₩103,384 | ₩103,736 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,717 | ₩103,772 | ₩103,529 | ₩103,750 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩103,920 | ₩104,241 | ₩103,855 | ₩103,855 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,071 | ₩105,071 | ₩104,214 | ₩104,363 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,662 | ₩104,802 | ₩104,600 | ₩104,610 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,230 | ₩104,533 | ₩104,230 | ₩104,533 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,585 | ₩103,807 | ₩103,585 | ₩103,684 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,264 | ₩103,649 | ₩103,264 | ₩103,436 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,762 | ₩102,889 | ₩102,420 | ₩102,815 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩102,862 | ₩102,862 | ₩102,675 | ₩102,803 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩102,795 | ₩103,411 | ₩102,795 | ₩103,343 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,420 | ₩102,660 | ₩102,188 | ₩102,660 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,782 | ₩102,782 | ₩102,586 | ₩102,586 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,554 | ₩102,668 | ₩102,113 | ₩102,416 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,497 | ₩102,308 | ₩101,457 | ₩102,127 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,419 | ₩101,738 | ₩101,419 | ₩101,737 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,226 | ₩102,226 | ₩100,758 | ₩100,758 | -1.44% | 1.4천 |
|---|