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 | ₩118,886 | ₩119,296 | ₩118,886 | ₩119,283 | +0.33% | 2.8천 |
| 2026.10.08 | ₩118,256 | ₩118,672 | ₩117,773 | ₩118,630 | +0.32% | 6.4천 |
| 2026.10.07 | ₩118,149 | ₩118,401 | ₩117,947 | ₩118,401 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,960 | ₩120,228 | ₩119,797 | ₩119,797 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,457 | ₩119,470 | ₩118,457 | ₩119,300 | +0.71% | 7.7천 |
| 2026.10.02 | ₩119,262 | ₩119,372 | ₩118,900 | ₩119,372 | +0.09% | 1.9천 |
| 2026.10.01 | ₩118,330 | ₩118,363 | ₩117,981 | ₩118,259 | -0.06% | 6.4만 |
| 2026.09.30 | ₩120,188 | ₩120,389 | ₩118,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,249 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,363 | ₩119,732 | ₩119,034 | ₩119,726 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩120,295 | ₩120,993 | ₩120,027 | ₩120,410 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩120,255 | ₩120,818 | ₩120,168 | ₩120,805 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩119,302 | ₩120,107 | ₩119,302 | ₩119,660 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,449 | ₩121,476 | ₩120,982 | ₩120,982 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,830 | ₩123,059 | ₩121,650 | ₩122,938 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,374 | ₩122,723 | ₩122,361 | ₩122,569 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,408 | ₩121,408 | ₩120,718 | ₩121,403 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩123,045 | ₩123,354 | ₩122,616 | ₩122,727 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,582 | ₩122,623 | ₩121,203 | ₩121,682 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩122,019 | ₩122,158 | ₩122,012 | ₩122,150 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,408 | ₩122,965 | ₩121,408 | ₩122,455 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,367 | ₩123,454 | ₩123,087 | ₩123,087 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,549 | ₩122,696 | ₩122,176 | ₩122,176 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,501 | ₩123,501 | ₩122,852 | ₩122,852 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,655 | ₩124,655 | ₩124,000 | ₩124,000 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩124,279 | ₩124,776 | ₩124,279 | ₩124,584 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,628 | ₩125,742 | ₩124,536 | ₩124,624 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩123,344 | ₩123,434 | ₩123,287 | ₩123,367 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,501 | ₩123,555 | ₩122,737 | ₩122,918 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,984 | ₩123,984 | ₩123,394 | ₩123,614 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩124,246 | ₩124,246 | ₩123,501 | ₩123,669 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,568 | ₩123,796 | ₩123,568 | ₩123,796 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩125,051 | ₩125,051 | ₩124,538 | ₩124,538 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,722 | ₩125,162 | ₩124,722 | ₩125,162 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,534 | ₩124,682 | ₩124,521 | ₩124,682 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,867 | ₩124,896 | ₩124,616 | ₩124,756 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩124,118 | ₩124,118 | ₩123,528 | ₩123,662 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩124,160 | ₩124,266 | ₩123,833 | ₩124,042 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,877 | ₩123,963 | ₩123,155 | ₩123,224 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,420 | ₩124,803 | ₩124,159 | ₩124,369 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,574 | ₩124,774 | ₩124,226 | ₩124,349 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩124,293 | ₩124,440 | ₩124,038 | ₩124,236 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,904 | ₩123,953 | ₩123,770 | ₩123,898 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,904 | ₩124,011 | ₩123,461 | ₩123,677 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,622 | ₩123,850 | ₩123,407 | ₩123,496 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,448 | ₩123,686 | ₩123,448 | ₩123,686 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩123,220 | ₩123,220 | ₩122,294 | ₩122,411 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩123,193 | ₩123,273 | ₩122,294 | ₩122,317 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,562 | ₩122,857 | ₩122,267 | ₩122,734 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩122,133 | ₩122,374 | ₩121,878 | ₩122,246 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,858 | ₩122,374 | ₩120,858 | ₩122,071 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,831 | ₩122,250 | ₩121,831 | ₩122,250 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,913 | ₩120,094 | ₩118,900 | ₩119,018 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩118,202 | ₩118,860 | ₩118,068 | ₩118,771 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,638 | ₩119,638 | ₩118,591 | ₩119,026 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,927 | ₩119,168 | ₩118,591 | ₩118,780 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,567 | ₩118,684 | ₩118,296 | ₩118,362 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩120,121 | ₩120,215 | ₩119,872 | ₩119,902 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,631 | ₩119,477 | ₩118,631 | ₩119,325 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩118,202 | ₩118,839 | ₩113,239 | ₩117,774 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,920 | ₩118,733 | ₩117,840 | ₩118,733 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,725 | ₩118,849 | ₩118,618 | ₩118,849 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩119,208 | ₩119,414 | ₩118,806 | ₩119,414 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,752 | ₩119,047 | ₩118,540 | ₩118,540 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,746 | ₩117,746 | ₩117,364 | ₩117,364 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,947 | ₩118,216 | ₩117,947 | ₩118,126 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,558 | ₩117,766 | ₩117,424 | ₩117,576 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩117,035 | ₩117,097 | ₩117,002 | ₩117,097 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,497 | ₩118,497 | ₩117,538 | ₩117,709 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩118,001 | ₩118,526 | ₩118,001 | ₩118,526 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,886 | ₩117,886 | ₩116,861 | ₩117,514 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,814 | ₩116,431 | ₩115,673 | ₩115,852 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩116,217 | ₩116,833 | ₩116,217 | ₩116,822 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,975 | ₩116,472 | ₩115,975 | ₩116,454 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,977 | ₩116,136 | ₩115,915 | ₩115,915 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,767 | ₩116,934 | ₩116,498 | ₩116,592 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,619 | ₩116,698 | ₩116,056 | ₩116,425 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,995 | ₩117,189 | ₩116,888 | ₩116,918 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,739 | ₩118,806 | ₩118,403 | ₩118,593 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,362 | ₩118,497 | ₩118,326 | ₩118,326 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,933 | ₩120,015 | ₩118,206 | ₩118,206 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,423 | ₩119,691 | ₩119,101 | ₩119,101 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩119,274 | ₩119,274 | ₩118,885 | ₩118,885 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,444 | ₩119,088 | ₩118,444 | ₩118,835 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,727 | ₩118,257 | ₩116,257 | ₩118,257 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,915 | ₩115,915 | ₩115,095 | ₩115,095 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,767 | ₩116,794 | ₩114,697 | ₩115,787 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,948 | ₩115,948 | ₩115,543 | ₩115,543 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,801 | ₩115,828 | ₩114,329 | ₩114,329 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,693 | ₩117,022 | ₩116,498 | ₩116,957 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,378 | ₩116,378 | ₩115,747 | ₩115,769 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩116,096 | ₩116,646 | ₩116,096 | ₩116,572 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩115,318 | ₩115,948 | ₩115,278 | ₩115,770 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,847 | ₩116,847 | ₩116,324 | ₩116,324 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,948 | ₩116,901 | ₩115,948 | ₩116,478 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,794 | ₩116,794 | ₩116,492 | ₩116,557 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩117,129 | ₩117,129 | ₩116,472 | ₩116,702 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,794 | ₩116,794 | ₩116,304 | ₩116,304 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,774 | ₩117,558 | ₩115,774 | ₩117,097 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩116,066 | ₩116,941 | ₩116,066 | ₩116,823 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,862 | ₩115,105 | ₩114,862 | ₩115,056 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩115,211 | ₩115,409 | ₩114,889 | ₩115,409 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,714 | ₩114,714 | ₩114,325 | ₩114,333 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,753 | ₩116,888 | ₩116,418 | ₩116,425 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,962 | ₩116,525 | ₩115,962 | ₩116,505 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,559 | ₩115,881 | ₩115,157 | ₩115,881 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,556 | ₩116,556 | ₩116,096 | ₩116,316 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩116,230 | ₩116,431 | ₩116,136 | ₩116,430 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,727 | ₩116,727 | ₩114,919 | ₩114,919 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩117,048 | ₩117,370 | ₩117,022 | ₩117,370 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,929 | ₩115,184 | ₩114,835 | ₩114,942 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩114,280 | ₩114,580 | ₩113,520 | ₩113,595 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,492 | ₩115,680 | ₩115,237 | ₩115,237 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,378 | ₩115,961 | ₩115,378 | ₩115,961 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,680 | ₩113,680 | ₩113,099 | ₩113,099 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩114,191 | ₩114,231 | ₩114,070 | ₩114,231 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,781 | ₩114,781 | ₩114,339 | ₩114,373 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩114,043 | ₩114,349 | ₩114,043 | ₩114,349 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,674 | ₩114,674 | ₩113,628 | ₩113,866 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,439 | ₩115,439 | ₩114,795 | ₩115,025 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,989 | ₩115,989 | ₩114,459 | ₩114,828 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩116,324 | ₩116,324 | ₩116,056 | ₩116,307 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩117,196 | ₩117,196 | ₩116,922 | ₩116,922 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩116,337 | ₩116,539 | ₩115,814 | ₩115,915 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,910 | ₩116,197 | ₩115,910 | ₩116,197 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,512 | ₩116,794 | ₩116,512 | ₩116,693 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,647 | ₩116,093 | ₩114,647 | ₩116,093 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,774 | ₩115,774 | ₩115,157 | ₩115,402 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩114,312 | ₩115,345 | ₩114,312 | ₩114,993 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,586 | ₩115,586 | ₩115,264 | ₩115,464 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,824 | ₩112,165 | ₩110,240 | ₩111,682 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,347 | ₩111,931 | ₩111,347 | ₩111,858 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,327 | ₩111,198 | ₩110,327 | ₩111,167 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,696 | ₩112,018 | ₩111,468 | ₩111,692 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩109,093 | ₩110,153 | ₩108,538 | ₩110,153 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,604 | ₩108,342 | ₩107,234 | ₩107,234 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩107,027 | ₩107,859 | ₩106,689 | ₩106,866 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩108,261 | ₩108,785 | ₩107,430 | ₩107,430 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,938 | ₩110,327 | ₩109,898 | ₩109,984 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩109,080 | ₩109,080 | ₩108,726 | ₩108,726 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,879 | ₩119,732 | ₩108,617 | ₩109,344 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,805 | ₩107,940 | ₩107,102 | ₩107,102 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,865 | ₩110,329 | ₩108,865 | ₩110,329 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩111,132 | ₩111,179 | ₩109,925 | ₩109,925 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩112,125 | ₩112,125 | ₩111,642 | ₩111,656 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,555 | ₩111,347 | ₩110,555 | ₩111,156 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩109,201 | ₩109,201 | ₩109,081 | ₩109,081 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,448 | ₩110,502 | ₩109,777 | ₩110,180 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,910 | ₩111,990 | ₩111,535 | ₩111,990 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩112,132 | ₩113,332 | ₩112,074 | ₩112,074 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,536 | ₩111,764 | ₩109,254 | ₩111,764 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,885 | ₩111,441 | ₩109,749 | ₩111,091 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,715 | ₩112,715 | ₩111,119 | ₩111,666 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,654 | ₩114,301 | ₩113,480 | ₩114,301 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,924 | ₩113,091 | ₩110,924 | ₩113,013 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩116,109 | ₩116,335 | ₩115,855 | ₩116,335 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,471 | ₩118,471 | ₩118,242 | ₩118,291 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,994 | ₩119,007 | ₩118,457 | ₩118,945 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,685 | ₩119,410 | ₩118,685 | ₩119,262 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩117,297 | ₩117,800 | ₩117,297 | ₩117,662 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩118,135 | ₩118,135 | ₩117,370 | ₩117,443 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,820 | ₩117,780 | ₩116,820 | ₩117,777 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩116,337 | ₩116,851 | ₩116,337 | ₩116,851 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩118,041 | ₩118,052 | ₩117,250 | ₩117,594 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,552 | ₩117,438 | ₩116,257 | ₩117,399 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,753 | ₩117,087 | ₩116,753 | ₩117,087 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩118,175 | ₩118,175 | ₩116,794 | ₩116,811 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,934 | ₩118,618 | ₩117,531 | ₩118,497 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,558 | ₩117,612 | ₩117,471 | ₩117,471 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,619 | ₩117,727 | ₩116,619 | ₩117,727 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩115,063 | ₩116,262 | ₩115,063 | ₩116,262 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,433 | ₩114,661 | ₩113,936 | ₩114,001 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,928 | ₩117,048 | ₩115,912 | ₩116,164 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,600 | ₩115,993 | ₩115,130 | ₩115,993 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩115,208 | ₩115,814 | ₩115,090 | ₩115,624 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,446 | ₩114,822 | ₩114,272 | ₩114,628 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,942 | ₩115,942 | ₩115,070 | ₩115,719 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,567 | ₩115,184 | ₩114,325 | ₩115,072 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,419 | ₩115,613 | ₩114,419 | ₩115,512 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,377 | ₩113,386 | ₩112,930 | ₩113,035 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,347 | ₩112,340 | ₩111,293 | ₩112,314 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,696 | ₩111,870 | ₩111,575 | ₩111,588 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,341 | ₩110,920 | ₩110,341 | ₩110,868 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,643 | ₩110,381 | ₩109,509 | ₩109,564 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩111,038 | ₩111,106 | ₩110,770 | ₩111,036 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,998 | ₩111,642 | ₩110,945 | ₩110,985 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,877 | ₩111,279 | ₩110,877 | ₩111,279 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩110,287 | ₩111,213 | ₩110,113 | ₩110,141 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,421 | ₩110,837 | ₩110,421 | ₩110,837 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,804 | ₩110,287 | ₩109,804 | ₩110,187 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,852 | ₩109,590 | ₩108,852 | ₩109,590 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩109,120 | ₩109,227 | ₩108,718 | ₩108,917 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩110,032 | ₩110,073 | ₩109,780 | ₩109,788 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,388 | ₩110,234 | ₩109,388 | ₩110,234 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩109,053 | ₩109,274 | ₩108,919 | ₩109,274 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩108,275 | ₩108,275 | ₩107,966 | ₩108,001 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,838 | ₩108,966 | ₩108,488 | ₩108,488 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩108,020 | ₩108,241 | ₩107,966 | ₩108,082 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,355 | ₩108,477 | ₩108,127 | ₩108,382 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩108,288 | ₩108,366 | ₩108,275 | ₩108,366 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩108,114 | ₩108,215 | ₩108,059 | ₩108,182 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩107,208 | ₩107,404 | ₩107,208 | ₩107,404 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩107,114 | ₩107,282 | ₩106,991 | ₩106,991 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,517 | ₩106,665 | ₩106,373 | ₩106,373 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩106,263 | ₩106,625 | ₩105,872 | ₩105,879 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,532 | ₩106,532 | ₩106,029 | ₩106,363 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,826 | ₩106,842 | ₩106,662 | ₩106,662 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,558 | ₩106,558 | ₩105,860 | ₩105,969 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,792 | ₩108,322 | ₩107,792 | ₩108,198 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩106,303 | ₩107,313 | ₩106,303 | ₩107,313 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,585 | ₩106,622 | ₩106,210 | ₩106,210 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,383 | ₩106,450 | ₩106,048 | ₩106,061 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,772 | ₩106,772 | ₩106,367 | ₩106,367 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,813 | ₩106,868 | ₩106,571 | ₩106,603 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩106,256 | ₩106,531 | ₩106,256 | ₩106,484 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,900 | ₩105,937 | ₩105,690 | ₩105,937 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,713 | ₩105,713 | ₩105,337 | ₩105,337 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,739 | ₩105,809 | ₩105,739 | ₩105,809 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,948 | ₩105,444 | ₩104,948 | ₩105,384 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,419 | ₩104,156 | ₩103,419 | ₩104,109 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,976 | ₩103,016 | ₩102,627 | ₩102,926 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩102,010 | ₩102,832 | ₩101,956 | ₩102,708 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩103,123 | ₩103,123 | ₩101,213 | ₩101,213 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,949 | ₩103,064 | ₩102,251 | ₩102,560 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,517 | ₩103,217 | ₩102,517 | ₩102,922 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,650 | ₩104,888 | ₩103,938 | ₩103,938 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩105,028 | ₩105,110 | ₩104,733 | ₩105,110 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,820 | ₩105,914 | ₩105,053 | ₩105,053 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩106,142 | ₩106,450 | ₩106,142 | ₩106,310 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,485 | ₩105,941 | ₩104,653 | ₩105,576 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,572 | ₩105,192 | ₩104,572 | ₩105,192 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,459 | ₩104,146 | ₩103,445 | ₩104,146 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,794 | ₩103,901 | ₩103,405 | ₩103,723 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,459 | ₩103,694 | ₩103,459 | ₩103,553 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,627 | ₩103,137 | ₩102,627 | ₩102,799 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,620 | ₩104,062 | ₩103,620 | ₩103,973 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,954 | ₩104,009 | ₩103,765 | ₩103,986 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩104,156 | ₩104,478 | ₩104,092 | ₩104,092 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,310 | ₩105,310 | ₩104,452 | ₩104,600 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,901 | ₩105,040 | ₩104,838 | ₩104,849 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,468 | ₩104,771 | ₩104,468 | ₩104,771 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,821 | ₩104,044 | ₩103,821 | ₩103,920 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,499 | ₩103,885 | ₩103,499 | ₩103,672 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,996 | ₩103,123 | ₩102,654 | ₩103,050 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩103,097 | ₩103,097 | ₩102,909 | ₩103,038 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩103,030 | ₩103,647 | ₩103,030 | ₩103,578 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,654 | ₩102,894 | ₩102,420 | ₩102,894 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩103,016 | ₩103,016 | ₩102,820 | ₩102,820 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,788 | ₩102,902 | ₩102,345 | ₩102,650 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,728 | ₩102,541 | ₩101,688 | ₩102,360 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,650 | ₩101,970 | ₩101,650 | ₩101,968 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,459 | ₩102,459 | ₩100,988 | ₩100,988 | -1.44% | 1.4천 |
|---|