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 | ₩118,852 | ₩119,261 | ₩118,852 | ₩119,249 | +0.33% | 2.8천 |
| 2026.10.08 | ₩118,221 | ₩118,637 | ₩117,739 | ₩118,596 | +0.32% | 6.4천 |
| 2026.10.07 | ₩118,114 | ₩118,366 | ₩117,913 | ₩118,366 | +0.21% | 6.6천 |
| 2026.10.06 | ₩119,925 | ₩120,193 | ₩119,762 | ₩119,762 | -0.14% | 6.3천 |
| 2026.10.05 | ₩118,423 | ₩119,435 | ₩118,423 | ₩119,265 | +0.71% | 7.7천 |
| 2026.10.02 | ₩119,227 | ₩119,337 | ₩118,865 | ₩119,337 | +0.09% | 1.9천 |
| 2026.10.01 | ₩118,295 | ₩118,329 | ₩117,947 | ₩118,224 | -0.06% | 6.4만 |
| 2026.09.30 | ₩120,153 | ₩120,354 | ₩118,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,214 |
| -0.78% |
| 2.4만 |
| 2026.09.29 | ₩119,328 | ₩119,697 | ₩118,999 | ₩119,691 | +0.30% | 4.7천 |
|---|
| 2026.09.28 | ₩120,260 | ₩120,957 | ₩119,992 | ₩120,375 | +0.10% | 5.3천 |
|---|
| 2026.09.25 | ₩120,220 | ₩120,783 | ₩120,133 | ₩120,770 | +0.46% | 9.1천 |
|---|
| 2026.09.24 | ₩119,268 | ₩120,072 | ₩119,268 | ₩119,626 | +0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩121,413 | ₩121,440 | ₩120,947 | ₩120,947 | -0.38% | 3.2천 |
|---|
| 2026.09.22 | ₩122,795 | ₩123,023 | ₩121,615 | ₩122,902 | +0.09% | 6.4만 |
|---|
| 2026.09.21 | ₩122,339 | ₩122,687 | ₩122,325 | ₩122,533 | +0.16% | 2.9천 |
|---|
| 2026.09.18 | ₩121,373 | ₩121,373 | ₩120,682 | ₩121,368 | -0.00% | 3만 |
|---|
| 2026.09.17 | ₩123,009 | ₩123,318 | ₩122,580 | ₩122,692 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩122,547 | ₩122,587 | ₩121,168 | ₩121,647 | -0.73% | 1.3천 |
|---|
| 2026.09.15 | ₩121,983 | ₩122,123 | ₩121,977 | ₩122,115 | +0.11% | 1.1천 |
|---|
| 2026.09.14 | ₩121,373 | ₩122,929 | ₩121,373 | ₩122,419 | +0.86% | 2.8천 |
|---|
| 2026.09.11 | ₩123,331 | ₩123,418 | ₩123,051 | ₩123,051 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩122,513 | ₩122,661 | ₩122,140 | ₩122,140 | -0.30% | 3.3천 |
|---|
| 2026.09.09 | ₩123,465 | ₩123,465 | ₩122,816 | ₩122,816 | -0.53% | 900 |
|---|
| 2026.09.08 | ₩124,619 | ₩124,619 | ₩123,964 | ₩123,964 | -0.53% | 2.1천 |
|---|
| 2026.09.04 | ₩124,243 | ₩124,739 | ₩124,243 | ₩124,548 | +0.25% | 4천 |
|---|
| 2026.09.03 | ₩124,592 | ₩125,705 | ₩124,499 | ₩124,588 | -0.00% | 2.2천 |
|---|
| 2026.09.02 | ₩123,308 | ₩123,398 | ₩123,251 | ₩123,331 | +0.02% | 2.5천 |
|---|
| 2026.09.01 | ₩123,465 | ₩123,519 | ₩122,701 | ₩122,882 | -0.47% | 3천 |
|---|
| 2026.08.31 | ₩123,948 | ₩123,948 | ₩123,358 | ₩123,578 | -0.30% | 1.2천 |
|---|
| 2026.08.28 | ₩124,210 | ₩124,210 | ₩123,465 | ₩123,633 | -0.46% | 2.3천 |
|---|
| 2026.08.27 | ₩123,532 | ₩123,760 | ₩123,532 | ₩123,760 | +0.18% | 800 |
|---|
| 2026.08.26 | ₩125,014 | ₩125,014 | ₩124,502 | ₩124,502 | -0.41% | 2.2천 |
|---|
| 2026.08.25 | ₩124,686 | ₩125,126 | ₩124,686 | ₩125,126 | +0.35% | 1.9천 |
|---|
| 2026.08.24 | ₩124,498 | ₩124,646 | ₩124,485 | ₩124,646 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩124,831 | ₩124,860 | ₩124,580 | ₩124,719 | -0.09% | 4.7천 |
|---|
| 2026.08.20 | ₩124,082 | ₩124,082 | ₩123,492 | ₩123,626 | -0.37% | 8.5천 |
|---|
| 2026.08.19 | ₩124,124 | ₩124,230 | ₩123,797 | ₩124,006 | -0.10% | 5.3천 |
|---|
| 2026.08.18 | ₩123,841 | ₩123,927 | ₩123,119 | ₩123,188 | -0.53% | 1.7천 |
|---|
| 2026.08.17 | ₩124,384 | ₩124,766 | ₩124,123 | ₩124,333 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩124,538 | ₩124,738 | ₩124,190 | ₩124,313 | -0.18% | 5.9천 |
|---|
| 2026.08.13 | ₩124,257 | ₩124,404 | ₩124,002 | ₩124,200 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩123,868 | ₩123,917 | ₩123,734 | ₩123,862 | -0.00% | 2.9천 |
|---|
| 2026.08.11 | ₩123,868 | ₩123,975 | ₩123,425 | ₩123,641 | -0.18% | 3.4천 |
|---|
| 2026.08.10 | ₩123,586 | ₩123,814 | ₩123,371 | ₩123,460 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩123,412 | ₩123,650 | ₩123,412 | ₩123,650 | +0.19% | 2.1천 |
|---|
| 2026.08.06 | ₩123,184 | ₩123,184 | ₩122,258 | ₩122,375 | -0.66% | 4.2만 |
|---|
| 2026.08.05 | ₩123,157 | ₩123,237 | ₩122,258 | ₩122,281 | -0.71% | 5천 |
|---|
| 2026.08.04 | ₩122,527 | ₩122,822 | ₩122,231 | ₩122,698 | +0.14% | 8.4천 |
|---|
| 2026.08.03 | ₩122,097 | ₩122,339 | ₩121,843 | ₩122,210 | +0.09% | 1.3만 |
|---|
| 2026.07.31 | ₩120,823 | ₩122,339 | ₩120,823 | ₩122,036 | +1.00% | 1.3만 |
|---|
| 2026.07.30 | ₩121,796 | ₩122,214 | ₩121,796 | ₩122,214 | +0.34% | 700 |
|---|
| 2026.07.29 | ₩118,879 | ₩120,059 | ₩118,865 | ₩118,983 | +0.09% | 3천 |
|---|
| 2026.07.28 | ₩118,168 | ₩118,825 | ₩118,034 | ₩118,736 | +0.48% | 5천 |
|---|
| 2026.07.27 | ₩119,603 | ₩119,603 | ₩118,557 | ₩118,991 | -0.51% | 4.4천 |
|---|
| 2026.07.24 | ₩118,892 | ₩119,133 | ₩118,557 | ₩118,746 | -0.12% | 1.3만 |
|---|
| 2026.07.23 | ₩118,533 | ₩118,649 | ₩118,262 | ₩118,327 | -0.17% | 5.8천 |
|---|
| 2026.07.22 | ₩120,086 | ₩120,180 | ₩119,838 | ₩119,867 | -0.18% | 4천 |
|---|
| 2026.07.21 | ₩118,597 | ₩119,442 | ₩118,597 | ₩119,290 | +0.58% | 6.4천 |
|---|
| 2026.07.20 | ₩118,168 | ₩118,805 | ₩113,206 | ₩117,740 | -0.36% | 3.3천 |
|---|
| 2026.07.17 | ₩117,886 | ₩118,699 | ₩117,806 | ₩118,699 | +0.69% | 3.3천 |
|---|
| 2026.07.16 | ₩118,691 | ₩118,814 | ₩118,584 | ₩118,814 | +0.10% | 1.4천 |
|---|
| 2026.07.15 | ₩119,174 | ₩119,379 | ₩118,771 | ₩119,379 | +0.17% | 4.7천 |
|---|
| 2026.07.14 | ₩118,718 | ₩119,013 | ₩118,506 | ₩118,506 | -0.18% | 3.2천 |
|---|
| 2026.07.13 | ₩117,712 | ₩117,712 | ₩117,330 | ₩117,330 | -0.32% | 1.2천 |
|---|
| 2026.07.10 | ₩117,913 | ₩118,181 | ₩117,913 | ₩118,091 | +0.15% | 4.2천 |
|---|
| 2026.07.09 | ₩117,524 | ₩117,732 | ₩117,390 | ₩117,542 | +0.01% | 1.9만 |
|---|
| 2026.07.08 | ₩117,001 | ₩117,063 | ₩116,968 | ₩117,063 | +0.05% | 1.7천 |
|---|
| 2026.07.07 | ₩118,463 | ₩118,463 | ₩117,504 | ₩117,674 | -0.67% | 4.4천 |
|---|
| 2026.07.06 | ₩117,967 | ₩118,491 | ₩117,967 | ₩118,491 | +0.44% | 2.8천 |
|---|
| 2026.07.02 | ₩117,851 | ₩117,851 | ₩116,827 | ₩117,480 | -0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩115,781 | ₩116,398 | ₩115,640 | ₩115,818 | +0.03% | 6.5천 |
|---|
| 2026.06.30 | ₩116,183 | ₩116,799 | ₩116,183 | ₩116,788 | +0.52% | 5.7천 |
|---|
| 2026.06.29 | ₩115,942 | ₩116,438 | ₩115,942 | ₩116,420 | +0.41% | 1.1만 |
|---|
| 2026.06.26 | ₩115,943 | ₩116,102 | ₩115,881 | ₩115,881 | -0.05% | 1.7천 |
|---|
| 2026.06.25 | ₩116,733 | ₩116,900 | ₩116,465 | ₩116,558 | -0.15% | 5.3천 |
|---|
| 2026.06.24 | ₩116,585 | ₩116,664 | ₩116,022 | ₩116,391 | -0.17% | 3.7천 |
|---|
| 2026.06.23 | ₩116,961 | ₩117,155 | ₩116,854 | ₩116,884 | -0.07% | 5천 |
|---|
| 2026.06.22 | ₩118,704 | ₩118,771 | ₩118,369 | ₩118,558 | -0.12% | 3.4천 |
|---|
| 2026.06.18 | ₩118,327 | ₩118,463 | ₩118,291 | ₩118,291 | -0.03% | 2.1천 |
|---|
| 2026.06.17 | ₩119,898 | ₩119,980 | ₩118,172 | ₩118,172 | -1.44% | 2천 |
|---|
| 2026.06.16 | ₩119,388 | ₩119,657 | ₩119,066 | ₩119,066 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩119,239 | ₩119,239 | ₩118,850 | ₩118,850 | -0.33% | 1.9천 |
|---|
| 2026.06.12 | ₩118,409 | ₩119,053 | ₩118,409 | ₩118,801 | +0.33% | 2.2천 |
|---|
| 2026.06.11 | ₩116,693 | ₩118,223 | ₩116,223 | ₩118,223 | +1.31% | 5.9천 |
|---|
| 2026.06.10 | ₩115,881 | ₩115,881 | ₩115,062 | ₩115,062 | -0.71% | 1.7천 |
|---|
| 2026.06.09 | ₩116,733 | ₩116,760 | ₩114,663 | ₩115,754 | -0.84% | 2.2천 |
|---|
| 2026.06.08 | ₩115,915 | ₩115,915 | ₩115,510 | ₩115,510 | -0.35% | 4.5천 |
|---|
| 2026.06.05 | ₩115,767 | ₩115,794 | ₩114,296 | ₩114,296 | -1.27% | 9천 |
|---|
| 2026.06.04 | ₩116,659 | ₩116,988 | ₩116,465 | ₩116,923 | +0.23% | 1.8천 |
|---|
| 2026.06.03 | ₩116,344 | ₩116,344 | ₩115,714 | ₩115,735 | -0.52% | 2.8천 |
|---|
| 2026.06.02 | ₩116,062 | ₩116,612 | ₩116,062 | ₩116,538 | +0.41% | 2.2천 |
|---|
| 2026.06.01 | ₩115,284 | ₩115,915 | ₩115,244 | ₩115,736 | +0.39% | 9.8천 |
|---|
| 2026.05.29 | ₩116,813 | ₩116,813 | ₩116,290 | ₩116,290 | -0.45% | 7.6천 |
|---|
| 2026.05.28 | ₩115,915 | ₩116,867 | ₩115,915 | ₩116,444 | +0.46% | 6.3천 |
|---|
| 2026.05.27 | ₩116,760 | ₩116,760 | ₩116,458 | ₩116,524 | -0.20% | 2.1천 |
|---|
| 2026.05.26 | ₩117,095 | ₩117,095 | ₩116,438 | ₩116,668 | -0.36% | 2.6천 |
|---|
| 2026.05.22 | ₩116,760 | ₩116,760 | ₩116,270 | ₩116,270 | -0.42% | 6.7천 |
|---|
| 2026.05.21 | ₩115,740 | ₩117,524 | ₩115,740 | ₩117,063 | +1.14% | 1.8천 |
|---|
| 2026.05.20 | ₩116,033 | ₩116,907 | ₩116,033 | ₩116,789 | +0.65% | 4.6천 |
|---|
| 2026.05.19 | ₩114,828 | ₩115,071 | ₩114,828 | ₩115,023 | +0.17% | 1.8천 |
|---|
| 2026.05.18 | ₩115,177 | ₩115,376 | ₩114,855 | ₩115,376 | +0.17% | 4.8천 |
|---|
| 2026.05.15 | ₩114,681 | ₩114,681 | ₩114,292 | ₩114,300 | -0.33% | 5.5천 |
|---|
| 2026.05.14 | ₩116,719 | ₩116,854 | ₩116,384 | ₩116,391 | -0.28% | 4.1천 |
|---|
| 2026.05.13 | ₩115,928 | ₩116,491 | ₩115,928 | ₩116,471 | +0.47% | 2.2천 |
|---|
| 2026.05.12 | ₩115,526 | ₩115,848 | ₩115,123 | ₩115,848 | +0.28% | 2.1천 |
|---|
| 2026.05.11 | ₩116,522 | ₩116,522 | ₩116,062 | ₩116,282 | -0.21% | 3.7천 |
|---|
| 2026.05.08 | ₩116,196 | ₩116,398 | ₩116,102 | ₩116,396 | +0.17% | 2.1천 |
|---|
| 2026.05.07 | ₩116,693 | ₩116,693 | ₩114,886 | ₩114,886 | -1.55% | 700 |
|---|
| 2026.05.06 | ₩117,014 | ₩117,336 | ₩116,988 | ₩117,336 | +0.28% | 4.5천 |
|---|
| 2026.05.05 | ₩114,895 | ₩115,150 | ₩114,802 | ₩114,909 | +0.01% | 4.9천 |
|---|
| 2026.05.04 | ₩114,246 | ₩114,547 | ₩113,487 | ₩113,562 | -0.60% | 1.8천 |
|---|
| 2026.05.01 | ₩115,459 | ₩115,647 | ₩115,204 | ₩115,204 | -0.22% | 3.3천 |
|---|
| 2026.04.30 | ₩115,345 | ₩115,927 | ₩115,345 | ₩115,927 | +0.50% | 3.3천 |
|---|
| 2026.04.29 | ₩113,647 | ₩113,647 | ₩113,066 | ₩113,066 | -0.51% | 700 |
|---|
| 2026.04.28 | ₩114,158 | ₩114,198 | ₩114,037 | ₩114,198 | +0.04% | 1.2천 |
|---|
| 2026.04.27 | ₩114,748 | ₩114,748 | ₩114,305 | ₩114,340 | -0.36% | 1.1천 |
|---|
| 2026.04.24 | ₩114,010 | ₩114,316 | ₩114,010 | ₩114,316 | +0.27% | 900 |
|---|
| 2026.04.23 | ₩114,641 | ₩114,641 | ₩113,595 | ₩113,833 | -0.70% | 3.2천 |
|---|
| 2026.04.22 | ₩115,405 | ₩115,405 | ₩114,761 | ₩114,992 | -0.36% | 2.4천 |
|---|
| 2026.04.21 | ₩115,955 | ₩115,955 | ₩114,426 | ₩114,795 | -1.00% | 7.6천 |
|---|
| 2026.04.20 | ₩116,290 | ₩116,290 | ₩116,022 | ₩116,273 | -0.01% | 1.5천 |
|---|
| 2026.04.17 | ₩117,162 | ₩117,162 | ₩116,888 | ₩116,888 | -0.23% | 2.9천 |
|---|
| 2026.04.16 | ₩116,304 | ₩116,505 | ₩115,781 | ₩115,881 | -0.36% | 5.9천 |
|---|
| 2026.04.15 | ₩115,876 | ₩116,163 | ₩115,876 | ₩116,163 | +0.25% | 800 |
|---|
| 2026.04.14 | ₩116,478 | ₩116,760 | ₩116,478 | ₩116,659 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩114,614 | ₩116,060 | ₩114,614 | ₩116,060 | +1.26% | 2.8천 |
|---|
| 2026.04.10 | ₩115,740 | ₩115,740 | ₩115,123 | ₩115,369 | -0.32% | 2천 |
|---|
| 2026.04.09 | ₩114,279 | ₩115,311 | ₩114,279 | ₩114,960 | +0.60% | 5.4천 |
|---|
| 2026.04.08 | ₩115,553 | ₩115,553 | ₩115,231 | ₩115,431 | -0.11% | 1.7천 |
|---|
| 2026.04.07 | ₩110,792 | ₩112,133 | ₩110,208 | ₩111,650 | +0.77% | 5.8천 |
|---|
| 2026.04.06 | ₩111,315 | ₩111,898 | ₩111,315 | ₩111,826 | +0.46% | 3.8천 |
|---|
| 2026.04.02 | ₩110,295 | ₩111,166 | ₩110,295 | ₩111,135 | +0.76% | 2.5천 |
|---|
| 2026.04.01 | ₩111,663 | ₩111,985 | ₩111,435 | ₩111,659 | -0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩109,062 | ₩110,121 | ₩108,506 | ₩110,121 | +0.97% | 4.5천 |
|---|
| 2026.03.30 | ₩107,573 | ₩108,310 | ₩107,203 | ₩107,203 | -0.34% | 1.2천 |
|---|
| 2026.03.27 | ₩106,996 | ₩107,828 | ₩106,658 | ₩106,835 | -0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩108,230 | ₩108,753 | ₩107,398 | ₩107,398 | -0.77% | 2.5천 |
|---|
| 2026.03.25 | ₩109,906 | ₩110,295 | ₩109,866 | ₩109,952 | +0.04% | 2.6천 |
|---|
| 2026.03.24 | ₩109,048 | ₩109,048 | ₩108,694 | ₩108,694 | -0.32% | 1.6천 |
|---|
| 2026.03.23 | ₩108,847 | ₩119,697 | ₩108,585 | ₩109,312 | +0.43% | 4.2천 |
|---|
| 2026.03.20 | ₩107,774 | ₩107,908 | ₩107,071 | ₩107,071 | -0.65% | 2.8천 |
|---|
| 2026.03.19 | ₩108,834 | ₩110,297 | ₩108,834 | ₩110,297 | +1.34% | 1.8천 |
|---|
| 2026.03.18 | ₩111,100 | ₩111,147 | ₩109,893 | ₩109,893 | -1.09% | 5.1천 |
|---|
| 2026.03.17 | ₩112,092 | ₩112,092 | ₩111,610 | ₩111,623 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩110,523 | ₩111,315 | ₩110,523 | ₩111,124 | +0.54% | 4.8천 |
|---|
| 2026.03.13 | ₩109,169 | ₩109,169 | ₩109,049 | ₩109,049 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩110,416 | ₩110,470 | ₩109,745 | ₩110,148 | -0.24% | 3.4천 |
|---|
| 2026.03.11 | ₩111,878 | ₩111,957 | ₩111,502 | ₩111,957 | +0.07% | 2.5천 |
|---|
| 2026.03.10 | ₩112,099 | ₩113,300 | ₩112,042 | ₩112,042 | -0.05% | 2.4천 |
|---|
| 2026.03.09 | ₩109,504 | ₩111,732 | ₩109,222 | ₩111,732 | +2.03% | 5.3천 |
|---|
| 2026.03.06 | ₩109,853 | ₩111,408 | ₩109,717 | ₩111,058 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩112,683 | ₩112,683 | ₩111,087 | ₩111,634 | -0.93% | 4.2천 |
|---|
| 2026.03.04 | ₩113,621 | ₩114,268 | ₩113,447 | ₩114,268 | +0.57% | 3.2천 |
|---|
| 2026.03.03 | ₩110,892 | ₩113,058 | ₩110,892 | ₩112,980 | +1.88% | 4.1천 |
|---|
| 2026.03.02 | ₩116,076 | ₩116,301 | ₩115,821 | ₩116,301 | +0.19% | 1.9천 |
|---|
| 2026.02.27 | ₩118,436 | ₩118,436 | ₩118,208 | ₩118,256 | -0.15% | 2천 |
|---|
| 2026.02.26 | ₩118,959 | ₩118,973 | ₩118,423 | ₩118,911 | -0.04% | 5.4천 |
|---|
| 2026.02.25 | ₩118,651 | ₩119,375 | ₩118,651 | ₩119,227 | +0.49% | 2.9천 |
|---|
| 2026.02.24 | ₩117,263 | ₩117,766 | ₩117,263 | ₩117,627 | +0.31% | 2.1천 |
|---|
| 2026.02.23 | ₩118,101 | ₩118,101 | ₩117,336 | ₩117,409 | -0.59% | 4.3천 |
|---|
| 2026.02.20 | ₩116,786 | ₩117,745 | ₩116,786 | ₩117,743 | +0.82% | 2천 |
|---|
| 2026.02.19 | ₩116,304 | ₩116,817 | ₩116,304 | ₩116,817 | +0.44% | 2.4천 |
|---|
| 2026.02.18 | ₩118,007 | ₩118,018 | ₩117,216 | ₩117,560 | -0.38% | 3.3천 |
|---|
| 2026.02.17 | ₩116,518 | ₩117,403 | ₩116,223 | ₩117,365 | +0.73% | 3.1천 |
|---|
| 2026.02.13 | ₩116,719 | ₩117,053 | ₩116,719 | ₩117,053 | +0.29% | 2.2천 |
|---|
| 2026.02.12 | ₩118,141 | ₩118,141 | ₩116,760 | ₩116,777 | -1.15% | 4.6천 |
|---|
| 2026.02.11 | ₩117,900 | ₩118,584 | ₩117,497 | ₩118,463 | +0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩117,524 | ₩117,578 | ₩117,437 | ₩117,437 | -0.07% | 1.9천 |
|---|
| 2026.02.09 | ₩116,585 | ₩117,693 | ₩116,585 | ₩117,693 | +0.95% | 1.7천 |
|---|
| 2026.02.06 | ₩115,030 | ₩116,229 | ₩115,030 | ₩116,229 | +1.04% | 1.7천 |
|---|
| 2026.02.05 | ₩114,399 | ₩114,627 | ₩113,903 | ₩113,967 | -0.38% | 1.7만 |
|---|
| 2026.02.04 | ₩116,894 | ₩117,014 | ₩115,879 | ₩116,131 | -0.65% | 2.1천 |
|---|
| 2026.02.03 | ₩115,566 | ₩115,959 | ₩115,097 | ₩115,959 | +0.34% | 1.9천 |
|---|
| 2026.02.02 | ₩115,174 | ₩115,781 | ₩115,056 | ₩115,590 | +0.36% | 2.8천 |
|---|
| 2026.01.30 | ₩114,413 | ₩114,788 | ₩114,238 | ₩114,595 | +0.16% | 3.2천 |
|---|
| 2026.01.29 | ₩115,908 | ₩115,908 | ₩115,036 | ₩115,685 | -0.19% | 2.5천 |
|---|
| 2026.01.28 | ₩114,533 | ₩115,150 | ₩114,292 | ₩115,039 | +0.44% | 1.9만 |
|---|
| 2026.01.27 | ₩114,386 | ₩115,579 | ₩114,386 | ₩115,479 | +0.96% | 4.3천 |
|---|
| 2026.01.26 | ₩113,344 | ₩113,353 | ₩112,897 | ₩113,002 | -0.30% | 4천 |
|---|
| 2026.01.23 | ₩111,315 | ₩112,307 | ₩111,261 | ₩112,282 | +0.87% | 5.4천 |
|---|
| 2026.01.22 | ₩111,663 | ₩111,838 | ₩111,543 | ₩111,556 | -0.10% | 2.4천 |
|---|
| 2026.01.21 | ₩110,309 | ₩110,888 | ₩110,309 | ₩110,836 | +0.48% | 2.2천 |
|---|
| 2026.01.20 | ₩109,611 | ₩110,349 | ₩109,477 | ₩109,532 | -0.07% | 6.7천 |
|---|
| 2026.01.16 | ₩111,006 | ₩111,073 | ₩110,738 | ₩111,003 | -0.00% | 1.3만 |
|---|
| 2026.01.15 | ₩110,966 | ₩111,610 | ₩110,912 | ₩110,953 | -0.01% | 2.9천 |
|---|
| 2026.01.14 | ₩110,845 | ₩111,246 | ₩110,845 | ₩111,246 | +0.36% | 3천 |
|---|
| 2026.01.13 | ₩110,255 | ₩111,181 | ₩110,081 | ₩110,109 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩110,389 | ₩110,805 | ₩110,389 | ₩110,805 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩109,772 | ₩110,255 | ₩109,772 | ₩110,155 | +0.35% | 5.3천 |
|---|
| 2026.01.08 | ₩108,820 | ₩109,558 | ₩108,820 | ₩109,558 | +0.68% | 4천 |
|---|
| 2026.01.07 | ₩109,088 | ₩109,196 | ₩108,686 | ₩108,886 | -0.19% | 4.3천 |
|---|
| 2026.01.06 | ₩110,000 | ₩110,041 | ₩109,748 | ₩109,756 | -0.22% | 2.7천 |
|---|
| 2026.01.05 | ₩109,357 | ₩110,201 | ₩109,357 | ₩110,201 | +0.77% | 2.8천 |
|---|
| 2026.01.02 | ₩109,021 | ₩109,243 | ₩108,887 | ₩109,243 | +0.20% | 1.5천 |
|---|
| 2025.12.31 | ₩108,243 | ₩108,243 | ₩107,935 | ₩107,970 | -0.25% | 2.1천 |
|---|
| 2025.12.30 | ₩108,807 | ₩108,934 | ₩108,457 | ₩108,457 | -0.32% | 2.2천 |
|---|
| 2025.12.29 | ₩107,989 | ₩108,210 | ₩107,935 | ₩108,050 | +0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩108,324 | ₩108,446 | ₩108,096 | ₩108,351 | +0.02% | 3.2천 |
|---|
| 2025.12.24 | ₩108,257 | ₩108,335 | ₩108,243 | ₩108,335 | +0.07% | 2.3천 |
|---|
| 2025.12.23 | ₩108,082 | ₩108,183 | ₩108,027 | ₩108,151 | +0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩107,177 | ₩107,373 | ₩107,177 | ₩107,373 | +0.18% | 2.4천 |
|---|
| 2025.12.19 | ₩107,083 | ₩107,251 | ₩106,960 | ₩106,960 | -0.12% | 4.2천 |
|---|
| 2025.12.18 | ₩106,487 | ₩106,634 | ₩106,342 | ₩106,342 | -0.14% | 2.7천 |
|---|
| 2025.12.17 | ₩106,232 | ₩106,594 | ₩105,841 | ₩105,848 | -0.36% | 4.7천 |
|---|
| 2025.12.16 | ₩106,501 | ₩106,501 | ₩105,998 | ₩106,332 | -0.16% | 4.6천 |
|---|
| 2025.12.15 | ₩106,795 | ₩106,811 | ₩106,631 | ₩106,631 | -0.15% | 2천 |
|---|
| 2025.12.12 | ₩106,527 | ₩106,527 | ₩105,829 | ₩105,938 | -0.55% | 2.4천 |
|---|
| 2025.12.11 | ₩107,761 | ₩108,290 | ₩107,761 | ₩108,167 | +0.38% | 2.6천 |
|---|
| 2025.12.10 | ₩106,272 | ₩107,282 | ₩106,272 | ₩107,282 | +0.95% | 1.6천 |
|---|
| 2025.12.09 | ₩106,554 | ₩106,591 | ₩106,179 | ₩106,179 | -0.35% | 2.2천 |
|---|
| 2025.12.08 | ₩106,352 | ₩106,419 | ₩106,017 | ₩106,031 | -0.30% | 3.8천 |
|---|
| 2025.12.05 | ₩106,741 | ₩106,741 | ₩106,336 | ₩106,336 | -0.38% | 2.1천 |
|---|
| 2025.12.04 | ₩106,782 | ₩106,837 | ₩106,540 | ₩106,572 | -0.20% | 2.4천 |
|---|
| 2025.12.03 | ₩106,225 | ₩106,500 | ₩106,225 | ₩106,453 | +0.21% | 6.4천 |
|---|
| 2025.12.02 | ₩105,870 | ₩105,906 | ₩105,659 | ₩105,906 | +0.03% | 2천 |
|---|
| 2025.12.01 | ₩105,682 | ₩105,682 | ₩105,306 | ₩105,306 | -0.36% | 1.1천 |
|---|
| 2025.11.28 | ₩105,709 | ₩105,778 | ₩105,709 | ₩105,778 | +0.07% | 1.2천 |
|---|
| 2025.11.26 | ₩104,917 | ₩105,414 | ₩104,917 | ₩105,353 | +0.42% | 2.3천 |
|---|
| 2025.11.25 | ₩103,388 | ₩104,126 | ₩103,388 | ₩104,079 | +0.67% | 2.2천 |
|---|
| 2025.11.24 | ₩102,946 | ₩102,986 | ₩102,597 | ₩102,896 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩101,980 | ₩102,802 | ₩101,927 | ₩102,678 | +0.68% | 4.6천 |
|---|
| 2025.11.20 | ₩103,093 | ₩103,093 | ₩101,184 | ₩101,184 | -1.85% | 5.1천 |
|---|
| 2025.11.19 | ₩102,919 | ₩103,034 | ₩102,222 | ₩102,530 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩102,487 | ₩103,187 | ₩102,487 | ₩102,892 | +0.40% | 7.1천 |
|---|
| 2025.11.17 | ₩104,620 | ₩104,857 | ₩103,908 | ₩103,908 | -0.68% | 2.2천 |
|---|
| 2025.11.14 | ₩104,998 | ₩105,080 | ₩104,703 | ₩105,080 | +0.08% | 5천 |
|---|
| 2025.11.13 | ₩105,789 | ₩105,883 | ₩105,022 | ₩105,022 | -0.73% | 2.3천 |
|---|
| 2025.11.12 | ₩106,111 | ₩106,419 | ₩106,111 | ₩106,279 | +0.16% | 4.4천 |
|---|
| 2025.11.11 | ₩105,454 | ₩105,910 | ₩104,622 | ₩105,545 | +0.09% | 5.3만 |
|---|
| 2025.11.10 | ₩104,542 | ₩105,161 | ₩104,542 | ₩105,161 | +0.59% | 1.9천 |
|---|
| 2025.11.07 | ₩103,429 | ₩104,115 | ₩103,415 | ₩104,115 | +0.66% | 5.2천 |
|---|
| 2025.11.06 | ₩103,764 | ₩103,871 | ₩103,375 | ₩103,693 | -0.07% | 4.6천 |
|---|
| 2025.11.05 | ₩103,429 | ₩103,663 | ₩103,429 | ₩103,523 | +0.09% | 700 |
|---|
| 2025.11.04 | ₩102,597 | ₩103,107 | ₩102,597 | ₩102,769 | +0.17% | 1.6천 |
|---|
| 2025.11.03 | ₩103,590 | ₩104,032 | ₩103,590 | ₩103,942 | +0.34% | 1.5천 |
|---|
| 2025.10.31 | ₩103,924 | ₩103,979 | ₩103,734 | ₩103,956 | +0.03% | 1.7천 |
|---|
| 2025.10.30 | ₩104,126 | ₩104,448 | ₩104,062 | ₩104,062 | -0.06% | 1.7천 |
|---|
| 2025.10.29 | ₩105,279 | ₩105,279 | ₩104,421 | ₩104,570 | -0.67% | 1.7천 |
|---|
| 2025.10.28 | ₩104,870 | ₩105,010 | ₩104,807 | ₩104,818 | -0.05% | 2.2천 |
|---|
| 2025.10.27 | ₩104,437 | ₩104,740 | ₩104,437 | ₩104,740 | +0.29% | 3천 |
|---|
| 2025.10.24 | ₩103,791 | ₩104,013 | ₩103,791 | ₩103,890 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩103,469 | ₩103,855 | ₩103,469 | ₩103,642 | +0.17% | 3.6천 |
|---|
| 2025.10.22 | ₩102,966 | ₩103,093 | ₩102,624 | ₩103,020 | +0.05% | 5.4천 |
|---|
| 2025.10.21 | ₩103,067 | ₩103,067 | ₩102,879 | ₩103,008 | -0.06% | 2.7천 |
|---|
| 2025.10.20 | ₩103,000 | ₩103,616 | ₩103,000 | ₩103,548 | +0.53% | 5.3천 |
|---|
| 2025.10.17 | ₩102,624 | ₩102,864 | ₩102,391 | ₩102,864 | +0.23% | 3.1천 |
|---|
| 2025.10.16 | ₩102,986 | ₩102,986 | ₩102,790 | ₩102,790 | -0.19% | 900 |
|---|
| 2025.10.15 | ₩102,758 | ₩102,872 | ₩102,316 | ₩102,620 | -0.13% | 1.4천 |
|---|
| 2025.10.14 | ₩101,699 | ₩102,511 | ₩101,658 | ₩102,330 | +0.62% | 1.5천 |
|---|
| 2025.10.13 | ₩101,621 | ₩101,940 | ₩101,621 | ₩101,939 | +0.31% | 1.7천 |
|---|
| 2025.10.10 | ₩102,430 | ₩102,430 | ₩100,958 | ₩100,958 | -1.44% | 1.4천 |
|---|