시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Emerging Markets ETF 과거 주가
First Trust Active Factor Emerging Markets ETF · AFEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Emerging Markets ETF · AFEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,609 | ₩131,609 | ₩131,204 | ₩131,436 | -0.13% | 1.7천 |
| 2026.10.08 | ₩131,039 | ₩131,039 | ₩129,893 | ₩130,187 | -0.65% | 3.2천 |
| 2026.10.07 | ₩131,958 | ₩132,360 | ₩131,958 | ₩132,166 | +0.16% | 2.7천 |
| 2026.10.06 | ₩134,010 | ₩134,103 | ₩133,568 | ₩133,568 | -0.33% | 3.7천 |
| 2026.10.05 | ₩134,600 | ₩134,908 | ₩134,474 | ₩134,474 | -0.09% | 2.3천 |
| 2026.10.02 | ₩132,722 | ₩132,789 | ₩131,931 | ₩132,492 | -0.17% | 7.1천 |
| 2026.10.01 | ₩130,924 | ₩131,080 | ₩126,863 | ₩130,927 | +0.00% | 2.3만 |
| 2026.09.30 | ₩131,931 | ₩131,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,344 |
| -0.45% |
| 3.4천 |
| 2026.09.29 | ₩131,911 | ₩132,270 | ₩131,609 | ₩132,270 | +0.27% | 1.7천 |
|---|
| 2026.09.28 | ₩131,824 | ₩132,441 | ₩131,393 | ₩132,185 | +0.27% | 3.1천 |
|---|
| 2026.09.25 | ₩132,897 | ₩133,422 | ₩132,763 | ₩133,422 | +0.40% | 4.6천 |
|---|
| 2026.09.24 | ₩132,038 | ₩132,265 | ₩132,038 | ₩132,262 | +0.17% | 1.6천 |
|---|
| 2026.09.23 | ₩134,157 | ₩134,303 | ₩133,420 | ₩133,487 | -0.50% | 2.9천 |
|---|
| 2026.09.22 | ₩134,975 | ₩135,208 | ₩134,633 | ₩135,208 | +0.17% | 1.2천 |
|---|
| 2026.09.21 | ₩134,579 | ₩135,055 | ₩134,412 | ₩134,944 | +0.27% | 3.1천 |
|---|
| 2026.09.18 | ₩131,583 | ₩131,914 | ₩131,368 | ₩131,914 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩131,220 | ₩131,823 | ₩131,220 | ₩131,600 | +0.29% | 3.4천 |
|---|
| 2026.09.16 | ₩130,563 | ₩130,563 | ₩129,249 | ₩129,357 | -0.92% | 2.4천 |
|---|
| 2026.09.15 | ₩129,477 | ₩129,578 | ₩129,062 | ₩129,223 | -0.20% | 6.4천 |
|---|
| 2026.09.14 | ₩131,355 | ₩131,355 | ₩130,845 | ₩130,845 | -0.39% | 1.2천 |
|---|
| 2026.09.11 | ₩133,353 | ₩133,728 | ₩133,353 | ₩133,568 | +0.16% | 1.3천 |
|---|
| 2026.09.10 | ₩132,307 | ₩132,776 | ₩131,998 | ₩132,124 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩133,922 | ₩133,956 | ₩133,500 | ₩133,757 | -0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩134,197 | ₩134,197 | ₩133,694 | ₩133,694 | -0.37% | 900 |
|---|
| 2026.09.04 | ₩133,587 | ₩134,291 | ₩133,587 | ₩134,228 | +0.48% | 2.3천 |
|---|
| 2026.09.03 | ₩132,300 | ₩133,359 | ₩132,300 | ₩133,359 | +0.80% | 1.1천 |
|---|
| 2026.09.02 | ₩132,655 | ₩133,044 | ₩132,655 | ₩133,004 | +0.26% | 2천 |
|---|
| 2026.09.01 | ₩132,776 | ₩133,454 | ₩132,535 | ₩132,742 | -0.03% | 1.1만 |
|---|
| 2026.08.31 | ₩132,240 | ₩132,240 | ₩131,891 | ₩131,975 | -0.20% | 700 |
|---|
| 2026.08.28 | ₩132,843 | ₩133,011 | ₩131,985 | ₩132,032 | -0.61% | 2천 |
|---|
| 2026.08.27 | ₩132,508 | ₩132,730 | ₩132,508 | ₩132,730 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩133,674 | ₩133,674 | ₩132,870 | ₩133,053 | -0.46% | 1.7천 |
|---|
| 2026.08.25 | ₩130,885 | ₩131,750 | ₩130,885 | ₩131,750 | +0.66% | 1.1천 |
|---|
| 2026.08.24 | ₩129,591 | ₩130,389 | ₩129,591 | ₩130,238 | +0.50% | 3.3천 |
|---|
| 2026.08.21 | ₩131,100 | ₩131,100 | ₩130,797 | ₩130,797 | -0.23% | 1.2천 |
|---|
| 2026.08.20 | ₩129,947 | ₩130,738 | ₩129,947 | ₩130,667 | +0.55% | 3.8천 |
|---|
| 2026.08.19 | ₩130,832 | ₩130,832 | ₩130,289 | ₩130,425 | -0.31% | 3.1천 |
|---|
| 2026.08.18 | ₩129,578 | ₩129,578 | ₩129,102 | ₩129,185 | -0.30% | 1.3천 |
|---|
| 2026.08.17 | ₩132,105 | ₩132,293 | ₩131,702 | ₩131,702 | -0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩130,644 | ₩130,671 | ₩130,208 | ₩130,416 | -0.17% | 3.8천 |
|---|
| 2026.08.13 | ₩130,671 | ₩130,778 | ₩122,505 | ₩130,605 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩129,865 | ₩129,865 | ₩129,504 | ₩129,735 | -0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩128,659 | ₩128,673 | ₩128,505 | ₩128,570 | -0.07% | 1.5천 |
|---|
| 2026.08.10 | ₩128,270 | ₩128,431 | ₩128,110 | ₩128,258 | -0.01% | 2.8천 |
|---|
| 2026.08.07 | ₩129,571 | ₩129,571 | ₩128,472 | ₩128,936 | -0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩129,088 | ₩129,088 | ₩128,324 | ₩128,403 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩128,686 | ₩128,901 | ₩128,472 | ₩128,559 | -0.10% | 3.1천 |
|---|
| 2026.08.04 | ₩127,922 | ₩128,768 | ₩127,922 | ₩128,768 | +0.66% | 3.6천 |
|---|
| 2026.08.03 | ₩124,918 | ₩125,790 | ₩124,835 | ₩125,742 | +0.66% | 1.3천 |
|---|
| 2026.07.31 | ₩123,363 | ₩123,705 | ₩123,363 | ₩123,544 | +0.15% | 1.4천 |
|---|
| 2026.07.30 | ₩121,432 | ₩122,070 | ₩121,432 | ₩122,070 | +0.53% | 1.9천 |
|---|
| 2026.07.29 | ₩119,166 | ₩119,166 | ₩118,810 | ₩118,810 | -0.30% | 1천 |
|---|
| 2026.07.28 | ₩120,366 | ₩121,418 | ₩120,366 | ₩121,121 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩122,096 | ₩122,615 | ₩121,848 | ₩122,615 | +0.43% | 1천 |
|---|
| 2026.07.24 | ₩123,081 | ₩123,148 | ₩122,022 | ₩122,219 | -0.70% | 3.4천 |
|---|
| 2026.07.23 | ₩123,604 | ₩123,604 | ₩123,001 | ₩123,454 | -0.12% | 4.5천 |
|---|
| 2026.07.22 | ₩125,012 | ₩125,012 | ₩124,690 | ₩124,827 | -0.15% | 1.5천 |
|---|
| 2026.07.21 | ₩124,395 | ₩124,415 | ₩124,395 | ₩124,415 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩121,486 | ₩121,727 | ₩121,215 | ₩121,215 | -0.22% | 2.7천 |
|---|
| 2026.07.17 | ₩121,740 | ₩121,841 | ₩121,264 | ₩121,661 | -0.06% | 1.9천 |
|---|
| 2026.07.16 | ₩124,436 | ₩124,583 | ₩123,199 | ₩123,199 | -0.99% | 2.8만 |
|---|
| 2026.07.15 | ₩125,200 | ₩125,280 | ₩125,200 | ₩125,280 | +0.06% | 800 |
|---|
| 2026.07.14 | ₩124,275 | ₩124,275 | ₩124,147 | ₩124,147 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩125,374 | ₩125,374 | ₩124,134 | ₩124,134 | -0.99% | 800 |
|---|
| 2026.07.10 | ₩126,045 | ₩126,594 | ₩126,045 | ₩126,521 | +0.38% | 1.6천 |
|---|
| 2026.07.09 | ₩125,548 | ₩125,803 | ₩125,414 | ₩125,642 | +0.07% | 1천 |
|---|
| 2026.07.08 | ₩124,352 | ₩125,079 | ₩123,886 | ₩125,079 | +0.58% | 2.9천 |
|---|
| 2026.07.07 | ₩123,678 | ₩123,678 | ₩123,678 | ₩123,678 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩125,408 | ₩125,924 | ₩125,408 | ₩125,853 | +0.35% | 3.5천 |
|---|
| 2026.07.02 | ₩125,240 | ₩125,240 | ₩124,790 | ₩124,790 | -0.36% | 900 |
|---|
| 2026.07.01 | ₩125,133 | ₩125,133 | ₩124,382 | ₩124,433 | -0.56% | 2.4천 |
|---|
| 2026.06.30 | ₩124,529 | ₩126,682 | ₩124,529 | ₩125,935 | +1.13% | 7천 |
|---|
| 2026.06.29 | ₩122,491 | ₩123,483 | ₩122,167 | ₩123,461 | +0.79% | 4.4천 |
|---|
| 2026.06.26 | ₩120,399 | ₩122,055 | ₩120,399 | ₩121,980 | +1.31% | 2.7천 |
|---|
| 2026.06.25 | ₩122,786 | ₩122,802 | ₩122,706 | ₩122,802 | +0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩124,221 | ₩124,704 | ₩123,577 | ₩124,253 | +0.03% | 2.8천 |
|---|
| 2026.06.23 | ₩125,951 | ₩125,951 | ₩125,339 | ₩125,339 | -0.49% | 1.3천 |
|---|
| 2026.06.22 | ₩129,088 | ₩129,330 | ₩129,088 | ₩129,263 | +0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩128,646 | ₩129,232 | ₩128,646 | ₩129,232 | +0.46% | 2.1천 |
|---|
| 2026.06.17 | ₩129,973 | ₩129,973 | ₩128,103 | ₩128,103 | -1.44% | 800 |
|---|
| 2026.06.16 | ₩129,316 | ₩129,819 | ₩128,945 | ₩128,945 | -0.29% | 9.5천 |
|---|
| 2026.06.15 | ₩130,537 | ₩130,537 | ₩130,423 | ₩130,517 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩126,970 | ₩127,204 | ₩126,668 | ₩127,204 | +0.18% | 1.3천 |
|---|
| 2026.06.11 | ₩123,966 | ₩126,128 | ₩122,880 | ₩126,128 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩124,596 | ₩124,596 | ₩123,018 | ₩123,018 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩126,380 | ₩126,380 | ₩124,956 | ₩125,129 | -0.99% | 1.2천 |
|---|
| 2026.06.08 | ₩124,476 | ₩124,476 | ₩124,297 | ₩124,297 | -0.14% | 600 |
|---|
| 2026.06.05 | ₩124,556 | ₩124,556 | ₩122,721 | ₩122,721 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩128,056 | ₩128,713 | ₩128,056 | ₩128,643 | +0.46% | 700 |
|---|
| 2026.06.03 | ₩124,891 | ₩129,303 | ₩124,891 | ₩129,107 | +3.38% | 1.4천 |
|---|
| 2026.06.02 | ₩130,787 | ₩130,923 | ₩130,590 | ₩130,923 | +0.10% | 1.4천 |
|---|
| 2026.06.01 | ₩129,088 | ₩130,268 | ₩129,088 | ₩130,129 | +0.81% | 6.1천 |
|---|
| 2026.05.29 | ₩127,466 | ₩127,770 | ₩127,466 | ₩127,770 | +0.24% | 1.3천 |
|---|
| 2026.05.28 | ₩126,192 | ₩128,002 | ₩126,192 | ₩127,776 | +1.25% | 1.6천 |
|---|
| 2026.05.27 | ₩128,512 | ₩128,734 | ₩128,512 | ₩128,734 | +0.17% | 1.6천 |
|---|
| 2026.05.26 | ₩128,043 | ₩128,340 | ₩127,667 | ₩128,340 | +0.23% | 800 |
|---|
| 2026.05.22 | ₩125,160 | ₩125,535 | ₩124,985 | ₩124,995 | -0.13% | 6.4천 |
|---|
| 2026.05.21 | ₩123,054 | ₩124,147 | ₩122,806 | ₩123,836 | +0.64% | 2.6천 |
|---|
| 2026.05.20 | ₩121,901 | ₩122,135 | ₩121,512 | ₩122,135 | +0.19% | 4천 |
|---|
| 2026.05.19 | ₩119,273 | ₩120,601 | ₩119,273 | ₩119,902 | +0.53% | 1.9천 |
|---|
| 2026.05.18 | ₩122,515 | ₩122,515 | ₩121,204 | ₩122,153 | -0.30% | 5.4천 |
|---|
| 2026.05.15 | ₩121,405 | ₩122,491 | ₩121,405 | ₩122,015 | +0.50% | 9.9천 |
|---|
| 2026.05.14 | ₩125,327 | ₩125,508 | ₩125,173 | ₩125,244 | -0.07% | 4천 |
|---|
| 2026.05.13 | ₩125,428 | ₩125,964 | ₩125,428 | ₩125,814 | +0.31% | 2.3천 |
|---|
| 2026.05.12 | ₩123,906 | ₩124,436 | ₩123,403 | ₩124,436 | +0.43% | 2.9천 |
|---|
| 2026.05.11 | ₩127,761 | ₩128,311 | ₩127,761 | ₩128,026 | +0.21% | 1.7천 |
|---|
| 2026.05.08 | ₩127,144 | ₩127,600 | ₩127,144 | ₩127,530 | +0.30% | 4.5천 |
|---|
| 2026.05.07 | ₩126,071 | ₩126,340 | ₩126,019 | ₩126,019 | -0.04% | 1.6천 |
|---|
| 2026.05.06 | ₩126,514 | ₩127,278 | ₩126,514 | ₩127,278 | +0.60% | 6.3천 |
|---|
| 2026.05.05 | ₩125,481 | ₩125,642 | ₩125,321 | ₩125,459 | -0.02% | 4.8천 |
|---|
| 2026.05.04 | ₩124,777 | ₩124,798 | ₩123,604 | ₩123,820 | -0.77% | 5.3천 |
|---|
| 2026.05.01 | ₩124,368 | ₩125,059 | ₩123,913 | ₩124,198 | -0.14% | 7.9천 |
|---|
| 2026.04.30 | ₩123,014 | ₩124,297 | ₩123,014 | ₩124,297 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩121,526 | ₩121,526 | ₩118,717 | ₩121,153 | -0.31% | 2.2천 |
|---|
| 2026.04.28 | ₩121,600 | ₩121,901 | ₩121,600 | ₩121,901 | +0.25% | 1.1천 |
|---|
| 2026.04.27 | ₩123,286 | ₩123,286 | ₩122,867 | ₩123,022 | -0.21% | 1.4천 |
|---|
| 2026.04.24 | ₩122,967 | ₩123,671 | ₩122,967 | ₩123,644 | +0.55% | 2천 |
|---|
| 2026.04.23 | ₩121,861 | ₩121,861 | ₩120,668 | ₩120,792 | -0.88% | 1.1천 |
|---|
| 2026.04.22 | ₩121,889 | ₩122,447 | ₩121,889 | ₩122,447 | +0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩122,377 | ₩122,377 | ₩120,713 | ₩120,713 | -1.36% | 1.6천 |
|---|
| 2026.04.20 | ₩121,874 | ₩121,888 | ₩121,392 | ₩121,720 | -0.13% | 5천 |
|---|
| 2026.04.17 | ₩121,595 | ₩122,371 | ₩121,595 | ₩121,846 | +0.21% | 2.1천 |
|---|
| 2026.04.16 | ₩119,742 | ₩120,024 | ₩119,608 | ₩119,950 | +0.17% | 1.8천 |
|---|
| 2026.04.15 | ₩118,737 | ₩119,340 | ₩118,737 | ₩119,256 | +0.44% | 1.4천 |
|---|
| 2026.04.14 | ₩118,576 | ₩118,849 | ₩118,408 | ₩118,849 | +0.23% | 1.5천 |
|---|
| 2026.04.13 | ₩115,679 | ₩117,264 | ₩115,679 | ₩117,264 | +1.37% | 1.2천 |
|---|
| 2026.04.10 | ₩117,436 | ₩117,436 | ₩116,538 | ₩116,640 | -0.68% | 7.9천 |
|---|
| 2026.04.09 | ₩115,679 | ₩116,377 | ₩115,170 | ₩116,377 | +0.60% | 1.3천 |
|---|
| 2026.04.08 | ₩116,779 | ₩116,779 | ₩115,406 | ₩116,201 | -0.49% | 3.1천 |
|---|
| 2026.04.07 | ₩110,703 | ₩111,368 | ₩110,450 | ₩111,368 | +0.60% | 1.9천 |
|---|
| 2026.04.06 | ₩110,597 | ₩110,876 | ₩110,597 | ₩110,876 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩108,640 | ₩110,705 | ₩108,640 | ₩110,138 | +1.38% | 1.2만 |
|---|
| 2026.04.01 | ₩110,745 | ₩111,161 | ₩110,235 | ₩110,521 | -0.20% | 1.9만 |
|---|
| 2026.03.31 | ₩107,232 | ₩110,162 | ₩107,205 | ₩110,162 | +2.73% | 3.7천 |
|---|
| 2026.03.30 | ₩107,084 | ₩107,084 | ₩105,891 | ₩106,400 | -0.64% | 5.1천 |
|---|
| 2026.03.27 | ₩107,621 | ₩108,063 | ₩107,004 | ₩107,289 | -0.31% | 7.8천 |
|---|
| 2026.03.26 | ₩109,873 | ₩109,914 | ₩108,157 | ₩108,177 | -1.54% | 2.3천 |
|---|
| 2026.03.25 | ₩111,067 | ₩111,281 | ₩110,678 | ₩110,942 | -0.11% | 2.7천 |
|---|
| 2026.03.24 | ₩109,458 | ₩109,793 | ₩108,881 | ₩109,337 | -0.11% | 5.5천 |
|---|
| 2026.03.23 | ₩111,006 | ₩112,260 | ₩110,571 | ₩111,322 | +0.28% | 6.3천 |
|---|
| 2026.03.20 | ₩110,329 | ₩110,329 | ₩108,421 | ₩108,421 | -1.73% | 7.7천 |
|---|
| 2026.03.19 | ₩110,517 | ₩112,274 | ₩110,487 | ₩111,811 | +1.17% | 4.5천 |
|---|
| 2026.03.18 | ₩113,145 | ₩113,467 | ₩111,807 | ₩111,807 | -1.18% | 7.5천 |
|---|
| 2026.03.17 | ₩114,084 | ₩114,191 | ₩113,621 | ₩113,686 | -0.35% | 1.4천 |
|---|
| 2026.03.16 | ₩112,689 | ₩113,212 | ₩112,609 | ₩113,007 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩111,697 | ₩111,697 | ₩110,424 | ₩110,424 | -1.14% | 1.5만 |
|---|
| 2026.03.12 | ₩112,354 | ₩112,394 | ₩110,839 | ₩111,043 | -1.17% | 6.4천 |
|---|
| 2026.03.11 | ₩113,212 | ₩113,829 | ₩113,051 | ₩113,480 | +0.24% | 4.1천 |
|---|
| 2026.03.10 | ₩112,552 | ₩114,271 | ₩112,552 | ₩113,168 | +0.55% | 3.1천 |
|---|
| 2026.03.09 | ₩109,592 | ₩112,500 | ₩109,015 | ₩112,500 | +2.65% | 5천 |
|---|
| 2026.03.06 | ₩110,544 | ₩111,617 | ₩110,544 | ₩110,898 | +0.32% | 3.5천 |
|---|
| 2026.03.05 | ₩112,046 | ₩112,086 | ₩110,732 | ₩111,780 | -0.24% | 6.4천 |
|---|
| 2026.03.04 | ₩112,850 | ₩113,802 | ₩112,823 | ₩113,511 | +0.59% | 11.3만 |
|---|
| 2026.03.03 | ₩112,166 | ₩113,286 | ₩111,052 | ₩113,058 | +0.79% | 2.4천 |
|---|
| 2026.03.02 | ₩116,363 | ₩117,932 | ₩116,363 | ₩117,514 | +0.99% | 6.9천 |
|---|
| 2026.02.27 | ₩118,589 | ₩119,242 | ₩118,589 | ₩119,242 | +0.55% | 5.4천 |
|---|
| 2026.02.26 | ₩120,118 | ₩120,118 | ₩118,670 | ₩119,443 | -0.56% | 1.6천 |
|---|
| 2026.02.25 | ₩120,574 | ₩120,580 | ₩120,202 | ₩120,503 | -0.06% | 1.1만 |
|---|
| 2026.02.24 | ₩118,911 | ₩119,286 | ₩118,911 | ₩119,052 | +0.12% | 3.4천 |
|---|
| 2026.02.23 | ₩117,999 | ₩118,294 | ₩117,335 | ₩117,496 | -0.43% | 4.3천 |
|---|
| 2026.02.20 | ₩116,685 | ₩118,743 | ₩116,685 | ₩118,743 | +1.76% | 2.3천 |
|---|
| 2026.02.19 | ₩117,061 | ₩117,061 | ₩116,249 | ₩116,689 | -0.32% | 700 |
|---|
| 2026.02.18 | ₩117,356 | ₩117,999 | ₩117,302 | ₩117,453 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩116,497 | ₩117,356 | ₩115,921 | ₩117,176 | +0.58% | 9.4천 |
|---|
| 2026.02.13 | ₩116,859 | ₩117,545 | ₩116,792 | ₩117,541 | +0.58% | 5.7천 |
|---|
| 2026.02.12 | ₩118,764 | ₩118,831 | ₩117,208 | ₩117,596 | -0.98% | 1.2만 |
|---|
| 2026.02.11 | ₩117,919 | ₩118,695 | ₩117,463 | ₩118,573 | +0.55% | 4.4천 |
|---|
| 2026.02.10 | ₩117,047 | ₩117,275 | ₩116,920 | ₩116,920 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩116,015 | ₩116,524 | ₩116,015 | ₩116,457 | +0.38% | 2.8천 |
|---|
| 2026.02.06 | ₩114,632 | ₩115,359 | ₩114,632 | ₩115,359 | +0.63% | 1.1천 |
|---|
| 2026.02.05 | ₩114,097 | ₩114,097 | ₩113,165 | ₩113,232 | -0.76% | 4천 |
|---|
| 2026.02.04 | ₩114,701 | ₩114,701 | ₩113,749 | ₩113,956 | -0.65% | 9.7천 |
|---|
| 2026.02.03 | ₩115,170 | ₩115,170 | ₩114,112 | ₩114,847 | -0.28% | 3.3천 |
|---|
| 2026.02.02 | ₩113,507 | ₩114,856 | ₩113,507 | ₩114,856 | +1.19% | 2.6천 |
|---|
| 2026.01.30 | ₩114,379 | ₩114,379 | ₩113,641 | ₩113,820 | -0.49% | 2.3천 |
|---|
| 2026.01.29 | ₩113,990 | ₩115,274 | ₩113,789 | ₩115,274 | +1.13% | 8.2천 |
|---|
| 2026.01.28 | ₩115,277 | ₩115,854 | ₩115,049 | ₩115,772 | +0.43% | 7.2천 |
|---|
| 2026.01.27 | ₩114,620 | ₩115,170 | ₩114,620 | ₩115,170 | +0.48% | 2.7천 |
|---|
| 2026.01.26 | ₩113,199 | ₩113,601 | ₩113,199 | ₩113,436 | +0.21% | 3.8천 |
|---|
| 2026.01.23 | ₩112,441 | ₩113,655 | ₩112,441 | ₩113,590 | +1.02% | 3.7천 |
|---|
| 2026.01.22 | ₩113,078 | ₩113,507 | ₩112,750 | ₩112,750 | -0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩111,241 | ₩112,111 | ₩111,241 | ₩112,005 | +0.69% | 4.1천 |
|---|
| 2026.01.20 | ₩110,396 | ₩110,959 | ₩110,235 | ₩110,359 | -0.03% | 3.8천 |
|---|
| 2026.01.16 | ₩110,638 | ₩110,825 | ₩110,222 | ₩110,741 | +0.09% | 4.3천 |
|---|
| 2026.01.15 | ₩111,187 | ₩111,657 | ₩111,187 | ₩111,234 | +0.04% | 2.1천 |
|---|
| 2026.01.14 | ₩110,437 | ₩110,741 | ₩110,343 | ₩110,741 | +0.28% | 1.8천 |
|---|
| 2026.01.13 | ₩110,262 | ₩110,651 | ₩110,262 | ₩110,458 | +0.18% | 4.5천 |
|---|
| 2026.01.12 | ₩109,806 | ₩111,236 | ₩109,806 | ₩111,236 | +1.30% | 5.4천 |
|---|
| 2026.01.09 | ₩108,935 | ₩109,324 | ₩108,935 | ₩109,324 | +0.36% | 1.5천 |
|---|
| 2026.01.08 | ₩108,990 | ₩109,163 | ₩108,841 | ₩109,102 | +0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩109,377 | ₩109,417 | ₩109,169 | ₩109,169 | -0.19% | 3천 |
|---|
| 2026.01.06 | ₩109,122 | ₩110,772 | ₩109,122 | ₩110,053 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩108,237 | ₩108,854 | ₩108,237 | ₩108,728 | +0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩107,741 | ₩107,967 | ₩107,580 | ₩107,967 | +0.21% | 1.1만 |
|---|
| 2025.12.31 | ₩106,025 | ₩106,266 | ₩106,025 | ₩106,183 | +0.15% | 7.6천 |
|---|
| 2025.12.30 | ₩106,025 | ₩106,199 | ₩105,837 | ₩106,115 | +0.08% | 6.9만 |
|---|
| 2025.12.29 | ₩105,368 | ₩105,522 | ₩105,294 | ₩105,485 | +0.11% | 5.5천 |
|---|
| 2025.12.26 | ₩105,851 | ₩105,998 | ₩105,475 | ₩105,998 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩105,502 | ₩107,084 | ₩105,502 | ₩105,600 | +0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩104,992 | ₩105,663 | ₩104,885 | ₩105,636 | +0.61% | 3.1천 |
|---|
| 2025.12.22 | ₩104,979 | ₩105,153 | ₩104,979 | ₩105,116 | +0.13% | 1.1천 |
|---|
| 2025.12.19 | ₩104,724 | ₩105,039 | ₩104,684 | ₩104,903 | +0.17% | 3천 |
|---|
| 2025.12.18 | ₩104,255 | ₩104,510 | ₩104,075 | ₩104,075 | -0.17% | 1.7천 |
|---|
| 2025.12.17 | ₩103,873 | ₩103,873 | ₩102,824 | ₩102,824 | -1.01% | 1.5천 |
|---|
| 2025.12.16 | ₩103,611 | ₩103,731 | ₩103,464 | ₩103,731 | +0.12% | 2.6천 |
|---|
| 2025.12.15 | ₩105,033 | ₩105,033 | ₩104,393 | ₩104,393 | -0.61% | 1.6천 |
|---|
| 2025.12.12 | ₩105,408 | ₩105,408 | ₩104,484 | ₩104,484 | -0.88% | 2천 |
|---|
| 2025.12.11 | ₩106,038 | ₩106,528 | ₩106,025 | ₩106,477 | +0.41% | 3.1천 |
|---|
| 2025.12.10 | ₩106,012 | ₩111,187 | ₩105,958 | ₩106,828 | +0.77% | 1.9만 |
|---|
| 2025.12.09 | ₩105,395 | ₩105,562 | ₩105,395 | ₩105,562 | +0.16% | 1.4천 |
|---|
| 2025.12.08 | ₩105,609 | ₩105,609 | ₩105,502 | ₩105,552 | -0.05% | 1.8천 |
|---|
| 2025.12.05 | ₩106,535 | ₩106,541 | ₩106,123 | ₩106,123 | -0.39% | 1.1천 |
|---|
| 2025.12.04 | ₩105,422 | ₩105,422 | ₩105,149 | ₩105,207 | -0.20% | 2.8천 |
|---|
| 2025.12.03 | ₩105,060 | ₩105,427 | ₩105,060 | ₩105,427 | +0.35% | 1.9천 |
|---|
| 2025.12.02 | ₩105,609 | ₩105,703 | ₩105,274 | ₩105,616 | +0.01% | 1.5만 |
|---|
| 2025.12.01 | ₩105,180 | ₩105,770 | ₩105,180 | ₩105,466 | +0.27% | 3.2천 |
|---|
| 2025.11.28 | ₩105,086 | ₩105,411 | ₩105,086 | ₩105,405 | +0.30% | 1.5천 |
|---|
| 2025.11.26 | ₩104,778 | ₩105,019 | ₩104,778 | ₩104,939 | +0.15% | 1.9천 |
|---|
| 2025.11.25 | ₩103,826 | ₩104,150 | ₩103,504 | ₩104,150 | +0.31% | 3.1천 |
|---|
| 2025.11.24 | ₩103,169 | ₩103,893 | ₩103,169 | ₩103,810 | +0.62% | 1.1천 |
|---|
| 2025.11.21 | ₩102,150 | ₩103,142 | ₩101,721 | ₩102,783 | +0.62% | 5.8천 |
|---|
| 2025.11.20 | ₩104,832 | ₩104,885 | ₩102,674 | ₩102,674 | -2.06% | 3.6천 |
|---|
| 2025.11.19 | ₩103,812 | ₩103,893 | ₩103,585 | ₩103,778 | -0.03% | 1.9천 |
|---|
| 2025.11.18 | ₩103,571 | ₩103,901 | ₩103,343 | ₩103,780 | +0.20% | 4.8천 |
|---|
| 2025.11.17 | ₩104,955 | ₩105,033 | ₩104,266 | ₩104,266 | -0.66% | 1.8천 |
|---|
| 2025.11.14 | ₩104,751 | ₩105,837 | ₩104,496 | ₩105,309 | +0.53% | 6.5천 |
|---|
| 2025.11.13 | ₩105,985 | ₩106,092 | ₩104,925 | ₩104,932 | -0.99% | 2.1천 |
|---|
| 2025.11.12 | ₩105,676 | ₩105,958 | ₩105,676 | ₩105,865 | +0.18% | 1.4천 |
|---|
| 2025.11.11 | ₩105,743 | ₩105,945 | ₩105,556 | ₩105,766 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩105,435 | ₩105,777 | ₩105,355 | ₩105,777 | +0.32% | 1.3천 |
|---|
| 2025.11.07 | ₩103,732 | ₩104,177 | ₩103,330 | ₩104,177 | +0.43% | 3.2천 |
|---|
| 2025.11.06 | ₩104,952 | ₩104,972 | ₩103,886 | ₩104,365 | -0.56% | 9천 |
|---|
| 2025.11.05 | ₩104,349 | ₩105,153 | ₩104,349 | ₩105,023 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩104,617 | ₩105,391 | ₩104,264 | ₩104,264 | -0.34% | 9.1천 |
|---|
| 2025.11.03 | ₩105,368 | ₩105,831 | ₩105,368 | ₩105,721 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩105,301 | ₩105,301 | ₩104,872 | ₩105,117 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩105,234 | ₩105,435 | ₩104,671 | ₩104,959 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩106,347 | ₩106,508 | ₩105,918 | ₩106,171 | -0.17% | 5.5천 |
|---|
| 2025.10.28 | ₩105,608 | ₩105,608 | ₩105,608 | ₩105,608 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩105,703 | ₩105,770 | ₩105,596 | ₩105,770 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩104,979 | ₩105,006 | ₩104,885 | ₩104,887 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩104,577 | ₩104,577 | ₩104,436 | ₩104,436 | -0.13% | 1.1천 |
|---|
| 2025.10.22 | ₩104,054 | ₩104,054 | ₩103,531 | ₩103,822 | -0.22% | 700 |
|---|
| 2025.10.21 | ₩104,121 | ₩104,121 | ₩103,732 | ₩103,732 | -0.37% | 800 |
|---|
| 2025.10.20 | ₩104,215 | ₩104,577 | ₩104,215 | ₩104,545 | +0.32% | 1.4천 |
|---|
| 2025.10.17 | ₩103,214 | ₩103,214 | ₩103,214 | ₩103,214 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩103,477 | ₩103,665 | ₩103,075 | ₩103,127 | -0.34% | 2.5천 |
|---|
| 2025.10.15 | ₩102,981 | ₩102,981 | ₩102,860 | ₩102,938 | -0.04% | 700 |
|---|
| 2025.10.14 | ₩100,702 | ₩101,546 | ₩100,702 | ₩101,152 | +0.45% | 1.3천 |
|---|
| 2025.10.13 | ₩101,332 | ₩102,016 | ₩101,332 | ₩102,004 | +0.66% | 2천 |
|---|
| 2025.10.10 | ₩102,337 | ₩102,337 | ₩98,972 | ₩99,035 | -3.23% | 2.6천 |
|---|