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 | ₩131,626 | ₩131,626 | ₩131,221 | ₩131,453 | -0.13% | 1.7천 |
| 2026.10.08 | ₩131,056 | ₩131,056 | ₩129,909 | ₩130,203 | -0.65% | 3.2천 |
| 2026.10.07 | ₩131,975 | ₩132,377 | ₩131,975 | ₩132,183 | +0.16% | 2.7천 |
| 2026.10.06 | ₩134,027 | ₩134,120 | ₩133,585 | ₩133,585 | -0.33% | 3.7천 |
| 2026.10.05 | ₩134,617 | ₩134,925 | ₩134,491 | ₩134,491 | -0.09% | 2.3천 |
| 2026.10.02 | ₩132,739 | ₩132,806 | ₩131,948 | ₩132,508 | -0.17% | 7.1천 |
| 2026.10.01 | ₩130,941 | ₩131,096 | ₩126,879 | ₩130,943 | +0.00% | 2.3만 |
| 2026.09.30 | ₩131,948 | ₩131,971 | ₩131,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,360 |
| -0.45% |
| 3.4천 |
| 2026.09.29 | ₩131,928 | ₩132,287 | ₩131,626 | ₩132,287 | +0.27% | 1.7천 |
|---|
| 2026.09.28 | ₩131,841 | ₩132,457 | ₩131,410 | ₩132,201 | +0.27% | 3.1천 |
|---|
| 2026.09.25 | ₩132,913 | ₩133,439 | ₩132,779 | ₩133,439 | +0.40% | 4.6천 |
|---|
| 2026.09.24 | ₩132,055 | ₩132,282 | ₩132,055 | ₩132,279 | +0.17% | 1.6천 |
|---|
| 2026.09.23 | ₩134,174 | ₩134,320 | ₩133,436 | ₩133,504 | -0.50% | 2.9천 |
|---|
| 2026.09.22 | ₩134,992 | ₩135,225 | ₩134,650 | ₩135,225 | +0.17% | 1.2천 |
|---|
| 2026.09.21 | ₩134,596 | ₩135,073 | ₩134,429 | ₩134,961 | +0.27% | 3.1천 |
|---|
| 2026.09.18 | ₩131,599 | ₩131,930 | ₩131,385 | ₩131,930 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩131,237 | ₩131,839 | ₩131,237 | ₩131,617 | +0.29% | 3.4천 |
|---|
| 2026.09.16 | ₩130,580 | ₩130,580 | ₩129,266 | ₩129,373 | -0.92% | 2.4천 |
|---|
| 2026.09.15 | ₩129,494 | ₩129,594 | ₩129,078 | ₩129,239 | -0.20% | 6.4천 |
|---|
| 2026.09.14 | ₩131,371 | ₩131,371 | ₩130,862 | ₩130,862 | -0.39% | 1.2천 |
|---|
| 2026.09.11 | ₩133,369 | ₩133,745 | ₩133,369 | ₩133,585 | +0.16% | 1.3천 |
|---|
| 2026.09.10 | ₩132,323 | ₩132,793 | ₩132,015 | ₩132,141 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩133,939 | ₩133,973 | ₩133,517 | ₩133,774 | -0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩134,214 | ₩134,214 | ₩133,711 | ₩133,711 | -0.37% | 900 |
|---|
| 2026.09.04 | ₩133,604 | ₩134,308 | ₩133,604 | ₩134,245 | +0.48% | 2.3천 |
|---|
| 2026.09.03 | ₩132,317 | ₩133,376 | ₩132,317 | ₩133,376 | +0.80% | 1.1천 |
|---|
| 2026.09.02 | ₩132,672 | ₩133,061 | ₩132,672 | ₩133,021 | +0.26% | 2천 |
|---|
| 2026.09.01 | ₩132,793 | ₩133,471 | ₩132,551 | ₩132,759 | -0.03% | 1.1만 |
|---|
| 2026.08.31 | ₩132,256 | ₩132,256 | ₩131,908 | ₩131,992 | -0.20% | 700 |
|---|
| 2026.08.28 | ₩132,860 | ₩133,027 | ₩132,002 | ₩132,048 | -0.61% | 2천 |
|---|
| 2026.08.27 | ₩132,525 | ₩132,747 | ₩132,525 | ₩132,747 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩133,691 | ₩133,691 | ₩132,887 | ₩133,070 | -0.46% | 1.7천 |
|---|
| 2026.08.25 | ₩130,902 | ₩131,767 | ₩130,902 | ₩131,767 | +0.66% | 1.1천 |
|---|
| 2026.08.24 | ₩129,608 | ₩130,406 | ₩129,608 | ₩130,254 | +0.50% | 3.3천 |
|---|
| 2026.08.21 | ₩131,116 | ₩131,116 | ₩130,813 | ₩130,813 | -0.23% | 1.2천 |
|---|
| 2026.08.20 | ₩129,963 | ₩130,754 | ₩129,963 | ₩130,683 | +0.55% | 3.8천 |
|---|
| 2026.08.19 | ₩130,848 | ₩130,848 | ₩130,305 | ₩130,442 | -0.31% | 3.1천 |
|---|
| 2026.08.18 | ₩129,594 | ₩129,594 | ₩129,118 | ₩129,201 | -0.30% | 1.3천 |
|---|
| 2026.08.17 | ₩132,122 | ₩132,310 | ₩131,719 | ₩131,719 | -0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩130,660 | ₩130,687 | ₩130,225 | ₩130,432 | -0.17% | 3.8천 |
|---|
| 2026.08.13 | ₩130,687 | ₩130,795 | ₩122,520 | ₩130,622 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩129,881 | ₩129,881 | ₩129,521 | ₩129,751 | -0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩128,676 | ₩128,689 | ₩128,521 | ₩128,586 | -0.07% | 1.5천 |
|---|
| 2026.08.10 | ₩128,287 | ₩128,448 | ₩128,126 | ₩128,275 | -0.01% | 2.8천 |
|---|
| 2026.08.07 | ₩129,588 | ₩129,588 | ₩128,488 | ₩128,952 | -0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩129,105 | ₩129,105 | ₩128,340 | ₩128,420 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩128,702 | ₩128,917 | ₩128,488 | ₩128,575 | -0.10% | 3.1천 |
|---|
| 2026.08.04 | ₩127,938 | ₩128,784 | ₩127,938 | ₩128,784 | +0.66% | 3.6천 |
|---|
| 2026.08.03 | ₩124,934 | ₩125,806 | ₩124,851 | ₩125,758 | +0.66% | 1.3천 |
|---|
| 2026.07.31 | ₩123,378 | ₩123,720 | ₩123,378 | ₩123,559 | +0.15% | 1.4천 |
|---|
| 2026.07.30 | ₩121,447 | ₩122,086 | ₩121,447 | ₩122,086 | +0.53% | 1.9천 |
|---|
| 2026.07.29 | ₩119,181 | ₩119,181 | ₩118,826 | ₩118,826 | -0.30% | 1천 |
|---|
| 2026.07.28 | ₩120,381 | ₩121,434 | ₩120,381 | ₩121,136 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩122,111 | ₩122,630 | ₩121,863 | ₩122,630 | +0.43% | 1천 |
|---|
| 2026.07.24 | ₩123,097 | ₩123,164 | ₩122,037 | ₩122,235 | -0.70% | 3.4천 |
|---|
| 2026.07.23 | ₩123,620 | ₩123,620 | ₩123,016 | ₩123,470 | -0.12% | 4.5천 |
|---|
| 2026.07.22 | ₩125,028 | ₩125,028 | ₩124,706 | ₩124,843 | -0.15% | 1.5천 |
|---|
| 2026.07.21 | ₩124,411 | ₩124,431 | ₩124,411 | ₩124,431 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩121,501 | ₩121,742 | ₩121,230 | ₩121,230 | -0.22% | 2.7천 |
|---|
| 2026.07.17 | ₩121,756 | ₩121,856 | ₩121,280 | ₩121,677 | -0.06% | 1.9천 |
|---|
| 2026.07.16 | ₩124,451 | ₩124,599 | ₩123,215 | ₩123,215 | -0.99% | 2.8만 |
|---|
| 2026.07.15 | ₩125,216 | ₩125,296 | ₩125,216 | ₩125,296 | +0.06% | 800 |
|---|
| 2026.07.14 | ₩124,290 | ₩124,290 | ₩124,163 | ₩124,163 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩125,390 | ₩125,390 | ₩124,150 | ₩124,150 | -0.99% | 800 |
|---|
| 2026.07.10 | ₩126,061 | ₩126,610 | ₩126,061 | ₩126,537 | +0.38% | 1.6천 |
|---|
| 2026.07.09 | ₩125,564 | ₩125,819 | ₩125,430 | ₩125,658 | +0.07% | 1천 |
|---|
| 2026.07.08 | ₩124,368 | ₩125,095 | ₩123,901 | ₩125,095 | +0.58% | 2.9천 |
|---|
| 2026.07.07 | ₩123,694 | ₩123,694 | ₩123,694 | ₩123,694 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩125,424 | ₩125,940 | ₩125,424 | ₩125,869 | +0.35% | 3.5천 |
|---|
| 2026.07.02 | ₩125,256 | ₩125,256 | ₩124,805 | ₩124,805 | -0.36% | 900 |
|---|
| 2026.07.01 | ₩125,149 | ₩125,149 | ₩124,398 | ₩124,449 | -0.56% | 2.4천 |
|---|
| 2026.06.30 | ₩124,545 | ₩126,698 | ₩124,545 | ₩125,951 | +1.13% | 7천 |
|---|
| 2026.06.29 | ₩122,507 | ₩123,499 | ₩122,182 | ₩123,476 | +0.79% | 4.4천 |
|---|
| 2026.06.26 | ₩120,415 | ₩122,071 | ₩120,415 | ₩121,996 | +1.31% | 2.7천 |
|---|
| 2026.06.25 | ₩122,802 | ₩122,818 | ₩122,721 | ₩122,818 | +0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩124,237 | ₩124,720 | ₩123,593 | ₩124,269 | +0.03% | 2.8천 |
|---|
| 2026.06.23 | ₩125,967 | ₩125,967 | ₩125,355 | ₩125,355 | -0.49% | 1.3천 |
|---|
| 2026.06.22 | ₩129,105 | ₩129,346 | ₩129,105 | ₩129,279 | +0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩128,662 | ₩129,248 | ₩128,662 | ₩129,248 | +0.46% | 2.1천 |
|---|
| 2026.06.17 | ₩129,990 | ₩129,990 | ₩128,119 | ₩128,119 | -1.44% | 800 |
|---|
| 2026.06.16 | ₩129,333 | ₩129,836 | ₩128,961 | ₩128,961 | -0.29% | 9.5천 |
|---|
| 2026.06.15 | ₩130,553 | ₩130,553 | ₩130,439 | ₩130,533 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩126,986 | ₩127,221 | ₩126,684 | ₩127,221 | +0.18% | 1.3천 |
|---|
| 2026.06.11 | ₩123,982 | ₩126,144 | ₩122,896 | ₩126,144 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩124,612 | ₩124,612 | ₩123,034 | ₩123,034 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩126,396 | ₩126,396 | ₩124,972 | ₩125,145 | -0.99% | 1.2천 |
|---|
| 2026.06.08 | ₩124,492 | ₩124,492 | ₩124,313 | ₩124,313 | -0.14% | 600 |
|---|
| 2026.06.05 | ₩124,572 | ₩124,572 | ₩122,736 | ₩122,736 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩128,072 | ₩128,729 | ₩128,072 | ₩128,660 | +0.46% | 700 |
|---|
| 2026.06.03 | ₩124,907 | ₩129,319 | ₩124,907 | ₩129,124 | +3.38% | 1.4천 |
|---|
| 2026.06.02 | ₩130,804 | ₩130,939 | ₩130,607 | ₩130,939 | +0.10% | 1.4천 |
|---|
| 2026.06.01 | ₩129,105 | ₩130,285 | ₩129,105 | ₩130,145 | +0.81% | 6.1천 |
|---|
| 2026.05.29 | ₩127,482 | ₩127,787 | ₩127,482 | ₩127,787 | +0.24% | 1.3천 |
|---|
| 2026.05.28 | ₩126,208 | ₩128,019 | ₩126,208 | ₩127,792 | +1.25% | 1.6천 |
|---|
| 2026.05.27 | ₩128,528 | ₩128,751 | ₩128,528 | ₩128,751 | +0.17% | 1.6천 |
|---|
| 2026.05.26 | ₩128,059 | ₩128,356 | ₩127,683 | ₩128,356 | +0.23% | 800 |
|---|
| 2026.05.22 | ₩125,175 | ₩125,551 | ₩125,001 | ₩125,011 | -0.13% | 6.4천 |
|---|
| 2026.05.21 | ₩123,070 | ₩124,163 | ₩122,822 | ₩123,852 | +0.64% | 2.6천 |
|---|
| 2026.05.20 | ₩121,917 | ₩122,150 | ₩121,528 | ₩122,150 | +0.19% | 4천 |
|---|
| 2026.05.19 | ₩119,288 | ₩120,616 | ₩119,288 | ₩119,917 | +0.53% | 1.9천 |
|---|
| 2026.05.18 | ₩122,531 | ₩122,531 | ₩121,219 | ₩122,169 | -0.30% | 5.4천 |
|---|
| 2026.05.15 | ₩121,420 | ₩122,507 | ₩121,420 | ₩122,031 | +0.50% | 9.9천 |
|---|
| 2026.05.14 | ₩125,343 | ₩125,524 | ₩125,189 | ₩125,260 | -0.07% | 4천 |
|---|
| 2026.05.13 | ₩125,444 | ₩125,980 | ₩125,444 | ₩125,830 | +0.31% | 2.3천 |
|---|
| 2026.05.12 | ₩123,922 | ₩124,451 | ₩123,419 | ₩124,451 | +0.43% | 2.9천 |
|---|
| 2026.05.11 | ₩127,777 | ₩128,327 | ₩127,777 | ₩128,043 | +0.21% | 1.7천 |
|---|
| 2026.05.08 | ₩127,160 | ₩127,616 | ₩127,160 | ₩127,546 | +0.30% | 4.5천 |
|---|
| 2026.05.07 | ₩126,087 | ₩126,356 | ₩126,035 | ₩126,035 | -0.04% | 1.6천 |
|---|
| 2026.05.06 | ₩126,530 | ₩127,294 | ₩126,530 | ₩127,294 | +0.60% | 6.3천 |
|---|
| 2026.05.05 | ₩125,497 | ₩125,658 | ₩125,336 | ₩125,475 | -0.02% | 4.8천 |
|---|
| 2026.05.04 | ₩124,793 | ₩124,813 | ₩123,620 | ₩123,836 | -0.77% | 5.3천 |
|---|
| 2026.05.01 | ₩124,384 | ₩125,075 | ₩123,928 | ₩124,214 | -0.14% | 7.9천 |
|---|
| 2026.04.30 | ₩123,030 | ₩124,313 | ₩123,030 | ₩124,313 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩121,541 | ₩121,541 | ₩118,732 | ₩121,168 | -0.31% | 2.2천 |
|---|
| 2026.04.28 | ₩121,615 | ₩121,917 | ₩121,615 | ₩121,917 | +0.25% | 1.1천 |
|---|
| 2026.04.27 | ₩123,302 | ₩123,302 | ₩122,882 | ₩123,038 | -0.21% | 1.4천 |
|---|
| 2026.04.24 | ₩122,983 | ₩123,687 | ₩122,983 | ₩123,660 | +0.55% | 2천 |
|---|
| 2026.04.23 | ₩121,876 | ₩121,876 | ₩120,683 | ₩120,808 | -0.88% | 1.1천 |
|---|
| 2026.04.22 | ₩121,905 | ₩122,462 | ₩121,905 | ₩122,462 | +0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩122,393 | ₩122,393 | ₩120,728 | ₩120,728 | -1.36% | 1.6천 |
|---|
| 2026.04.20 | ₩121,890 | ₩121,903 | ₩121,407 | ₩121,736 | -0.13% | 5천 |
|---|
| 2026.04.17 | ₩121,611 | ₩122,386 | ₩121,611 | ₩121,862 | +0.21% | 2.1천 |
|---|
| 2026.04.16 | ₩119,758 | ₩120,039 | ₩119,623 | ₩119,965 | +0.17% | 1.8천 |
|---|
| 2026.04.15 | ₩118,752 | ₩119,355 | ₩118,752 | ₩119,271 | +0.44% | 1.4천 |
|---|
| 2026.04.14 | ₩118,591 | ₩118,864 | ₩118,423 | ₩118,864 | +0.23% | 1.5천 |
|---|
| 2026.04.13 | ₩115,694 | ₩117,279 | ₩115,694 | ₩117,279 | +1.37% | 1.2천 |
|---|
| 2026.04.10 | ₩117,451 | ₩117,451 | ₩116,552 | ₩116,654 | -0.68% | 7.9천 |
|---|
| 2026.04.09 | ₩115,694 | ₩116,391 | ₩115,185 | ₩116,391 | +0.60% | 1.3천 |
|---|
| 2026.04.08 | ₩116,794 | ₩116,794 | ₩115,421 | ₩116,216 | -0.49% | 3.1천 |
|---|
| 2026.04.07 | ₩110,717 | ₩111,383 | ₩110,464 | ₩111,383 | +0.60% | 1.9천 |
|---|
| 2026.04.06 | ₩110,611 | ₩110,890 | ₩110,611 | ₩110,890 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩108,653 | ₩110,719 | ₩108,653 | ₩110,151 | +1.38% | 1.2만 |
|---|
| 2026.04.01 | ₩110,759 | ₩111,175 | ₩110,249 | ₩110,535 | -0.20% | 1.9만 |
|---|
| 2026.03.31 | ₩107,245 | ₩110,176 | ₩107,219 | ₩110,176 | +2.73% | 3.7천 |
|---|
| 2026.03.30 | ₩107,098 | ₩107,098 | ₩105,904 | ₩106,414 | -0.64% | 5.1천 |
|---|
| 2026.03.27 | ₩107,634 | ₩108,077 | ₩107,017 | ₩107,303 | -0.31% | 7.8천 |
|---|
| 2026.03.26 | ₩109,887 | ₩109,928 | ₩108,171 | ₩108,191 | -1.54% | 2.3천 |
|---|
| 2026.03.25 | ₩111,081 | ₩111,295 | ₩110,692 | ₩110,956 | -0.11% | 2.7천 |
|---|
| 2026.03.24 | ₩109,472 | ₩109,807 | ₩108,895 | ₩109,351 | -0.11% | 5.5천 |
|---|
| 2026.03.23 | ₩111,020 | ₩112,274 | ₩110,585 | ₩111,336 | +0.28% | 6.3천 |
|---|
| 2026.03.20 | ₩110,343 | ₩110,343 | ₩108,435 | ₩108,435 | -1.73% | 7.7천 |
|---|
| 2026.03.19 | ₩110,531 | ₩112,288 | ₩110,501 | ₩111,825 | +1.17% | 4.5천 |
|---|
| 2026.03.18 | ₩113,159 | ₩113,481 | ₩111,821 | ₩111,821 | -1.18% | 7.5천 |
|---|
| 2026.03.17 | ₩114,098 | ₩114,206 | ₩113,636 | ₩113,700 | -0.35% | 1.4천 |
|---|
| 2026.03.16 | ₩112,704 | ₩113,227 | ₩112,623 | ₩113,021 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩111,711 | ₩111,711 | ₩110,438 | ₩110,438 | -1.14% | 1.5만 |
|---|
| 2026.03.12 | ₩112,368 | ₩112,408 | ₩110,853 | ₩111,057 | -1.17% | 6.4천 |
|---|
| 2026.03.11 | ₩113,227 | ₩113,843 | ₩113,066 | ₩113,495 | +0.24% | 4.1천 |
|---|
| 2026.03.10 | ₩112,567 | ₩114,286 | ₩112,567 | ₩113,182 | +0.55% | 3.1천 |
|---|
| 2026.03.09 | ₩109,606 | ₩112,514 | ₩109,029 | ₩112,514 | +2.65% | 5천 |
|---|
| 2026.03.06 | ₩110,558 | ₩111,631 | ₩110,558 | ₩110,912 | +0.32% | 3.5천 |
|---|
| 2026.03.05 | ₩112,060 | ₩112,100 | ₩110,746 | ₩111,794 | -0.24% | 6.4천 |
|---|
| 2026.03.04 | ₩112,864 | ₩113,817 | ₩112,838 | ₩113,526 | +0.59% | 11.3만 |
|---|
| 2026.03.03 | ₩112,181 | ₩113,300 | ₩111,066 | ₩113,072 | +0.79% | 2.4천 |
|---|
| 2026.03.02 | ₩116,378 | ₩117,947 | ₩116,378 | ₩117,529 | +0.99% | 6.9천 |
|---|
| 2026.02.27 | ₩118,604 | ₩119,257 | ₩118,604 | ₩119,257 | +0.55% | 5.4천 |
|---|
| 2026.02.26 | ₩120,133 | ₩120,133 | ₩118,685 | ₩119,458 | -0.56% | 1.6천 |
|---|
| 2026.02.25 | ₩120,589 | ₩120,596 | ₩120,218 | ₩120,518 | -0.06% | 1.1만 |
|---|
| 2026.02.24 | ₩118,926 | ₩119,302 | ₩118,926 | ₩119,067 | +0.12% | 3.4천 |
|---|
| 2026.02.23 | ₩118,014 | ₩118,309 | ₩117,350 | ₩117,511 | -0.43% | 4.3천 |
|---|
| 2026.02.20 | ₩116,700 | ₩118,758 | ₩116,700 | ₩118,758 | +1.76% | 2.3천 |
|---|
| 2026.02.19 | ₩117,075 | ₩117,075 | ₩116,264 | ₩116,704 | -0.32% | 700 |
|---|
| 2026.02.18 | ₩117,370 | ₩118,014 | ₩117,317 | ₩117,468 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩116,512 | ₩117,370 | ₩115,935 | ₩117,191 | +0.58% | 9.4천 |
|---|
| 2026.02.13 | ₩116,874 | ₩117,560 | ₩116,807 | ₩117,556 | +0.58% | 5.7천 |
|---|
| 2026.02.12 | ₩118,779 | ₩118,846 | ₩117,223 | ₩117,610 | -0.98% | 1.2만 |
|---|
| 2026.02.11 | ₩117,934 | ₩118,710 | ₩117,478 | ₩118,588 | +0.55% | 4.4천 |
|---|
| 2026.02.10 | ₩117,062 | ₩117,290 | ₩116,935 | ₩116,935 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩116,029 | ₩116,539 | ₩116,029 | ₩116,472 | +0.38% | 2.8천 |
|---|
| 2026.02.06 | ₩114,647 | ₩115,374 | ₩114,647 | ₩115,374 | +0.63% | 1.1천 |
|---|
| 2026.02.05 | ₩114,112 | ₩114,112 | ₩113,180 | ₩113,247 | -0.76% | 4천 |
|---|
| 2026.02.04 | ₩114,715 | ₩114,715 | ₩113,763 | ₩113,971 | -0.65% | 9.7천 |
|---|
| 2026.02.03 | ₩115,185 | ₩115,185 | ₩114,126 | ₩114,861 | -0.28% | 3.3천 |
|---|
| 2026.02.02 | ₩113,522 | ₩114,871 | ₩113,522 | ₩114,871 | +1.19% | 2.6천 |
|---|
| 2026.01.30 | ₩114,393 | ₩114,393 | ₩113,656 | ₩113,834 | -0.49% | 2.3천 |
|---|
| 2026.01.29 | ₩114,004 | ₩115,289 | ₩113,803 | ₩115,289 | +1.13% | 8.2천 |
|---|
| 2026.01.28 | ₩115,292 | ₩115,868 | ₩115,064 | ₩115,787 | +0.43% | 7.2천 |
|---|
| 2026.01.27 | ₩114,635 | ₩115,185 | ₩114,635 | ₩115,185 | +0.48% | 2.7천 |
|---|
| 2026.01.26 | ₩113,213 | ₩113,615 | ₩113,213 | ₩113,450 | +0.21% | 3.8천 |
|---|
| 2026.01.23 | ₩112,455 | ₩113,669 | ₩112,455 | ₩113,605 | +1.02% | 3.7천 |
|---|
| 2026.01.22 | ₩113,092 | ₩113,522 | ₩112,764 | ₩112,764 | -0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩111,255 | ₩112,126 | ₩111,255 | ₩112,020 | +0.69% | 4.1천 |
|---|
| 2026.01.20 | ₩110,410 | ₩110,974 | ₩110,249 | ₩110,373 | -0.03% | 3.8천 |
|---|
| 2026.01.16 | ₩110,652 | ₩110,839 | ₩110,236 | ₩110,755 | +0.09% | 4.3천 |
|---|
| 2026.01.15 | ₩111,202 | ₩111,671 | ₩111,202 | ₩111,248 | +0.04% | 2.1천 |
|---|
| 2026.01.14 | ₩110,451 | ₩110,755 | ₩110,357 | ₩110,755 | +0.28% | 1.8천 |
|---|
| 2026.01.13 | ₩110,276 | ₩110,665 | ₩110,276 | ₩110,472 | +0.18% | 4.5천 |
|---|
| 2026.01.12 | ₩109,820 | ₩111,250 | ₩109,820 | ₩111,250 | +1.30% | 5.4천 |
|---|
| 2026.01.09 | ₩108,949 | ₩109,337 | ₩108,949 | ₩109,337 | +0.36% | 1.5천 |
|---|
| 2026.01.08 | ₩109,004 | ₩109,177 | ₩108,855 | ₩109,116 | +0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩109,391 | ₩109,431 | ₩109,183 | ₩109,183 | -0.19% | 3천 |
|---|
| 2026.01.06 | ₩109,136 | ₩110,786 | ₩109,136 | ₩110,067 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩108,251 | ₩108,868 | ₩108,251 | ₩108,742 | +0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩107,755 | ₩107,980 | ₩107,594 | ₩107,980 | +0.21% | 1.1만 |
|---|
| 2025.12.31 | ₩106,038 | ₩106,280 | ₩106,038 | ₩106,197 | +0.15% | 7.6천 |
|---|
| 2025.12.30 | ₩106,038 | ₩106,213 | ₩105,851 | ₩106,128 | +0.08% | 6.9만 |
|---|
| 2025.12.29 | ₩105,381 | ₩105,536 | ₩105,308 | ₩105,498 | +0.11% | 5.5천 |
|---|
| 2025.12.26 | ₩105,864 | ₩106,012 | ₩105,489 | ₩106,012 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩105,515 | ₩107,098 | ₩105,515 | ₩105,613 | +0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩105,006 | ₩105,676 | ₩104,898 | ₩105,649 | +0.61% | 3.1천 |
|---|
| 2025.12.22 | ₩104,992 | ₩105,167 | ₩104,992 | ₩105,129 | +0.13% | 1.1천 |
|---|
| 2025.12.19 | ₩104,738 | ₩105,053 | ₩104,697 | ₩104,916 | +0.17% | 3천 |
|---|
| 2025.12.18 | ₩104,268 | ₩104,523 | ₩104,088 | ₩104,088 | -0.17% | 1.7천 |
|---|
| 2025.12.17 | ₩103,886 | ₩103,886 | ₩102,837 | ₩102,837 | -1.01% | 1.5천 |
|---|
| 2025.12.16 | ₩103,624 | ₩103,744 | ₩103,477 | ₩103,744 | +0.12% | 2.6천 |
|---|
| 2025.12.15 | ₩105,046 | ₩105,046 | ₩104,406 | ₩104,406 | -0.61% | 1.6천 |
|---|
| 2025.12.12 | ₩105,422 | ₩105,422 | ₩104,498 | ₩104,498 | -0.88% | 2천 |
|---|
| 2025.12.11 | ₩106,052 | ₩106,541 | ₩106,038 | ₩106,490 | +0.41% | 3.1천 |
|---|
| 2025.12.10 | ₩106,025 | ₩111,202 | ₩105,971 | ₩106,842 | +0.77% | 1.9만 |
|---|
| 2025.12.09 | ₩105,408 | ₩105,576 | ₩105,408 | ₩105,576 | +0.16% | 1.4천 |
|---|
| 2025.12.08 | ₩105,623 | ₩105,623 | ₩105,515 | ₩105,565 | -0.05% | 1.8천 |
|---|
| 2025.12.05 | ₩106,548 | ₩106,555 | ₩106,136 | ₩106,136 | -0.39% | 1.1천 |
|---|
| 2025.12.04 | ₩105,435 | ₩105,435 | ₩105,163 | ₩105,220 | -0.20% | 2.8천 |
|---|
| 2025.12.03 | ₩105,073 | ₩105,440 | ₩105,073 | ₩105,440 | +0.35% | 1.9천 |
|---|
| 2025.12.02 | ₩105,623 | ₩105,717 | ₩105,287 | ₩105,629 | +0.01% | 1.5만 |
|---|
| 2025.12.01 | ₩105,194 | ₩105,784 | ₩105,194 | ₩105,479 | +0.27% | 3.2천 |
|---|
| 2025.11.28 | ₩105,100 | ₩105,424 | ₩105,100 | ₩105,419 | +0.30% | 1.5천 |
|---|
| 2025.11.26 | ₩104,791 | ₩105,033 | ₩104,791 | ₩104,952 | +0.15% | 1.9천 |
|---|
| 2025.11.25 | ₩103,839 | ₩104,164 | ₩103,517 | ₩104,164 | +0.31% | 3.1천 |
|---|
| 2025.11.24 | ₩103,182 | ₩103,906 | ₩103,182 | ₩103,823 | +0.62% | 1.1천 |
|---|
| 2025.11.21 | ₩102,163 | ₩103,155 | ₩101,734 | ₩102,796 | +0.62% | 5.8천 |
|---|
| 2025.11.20 | ₩104,845 | ₩104,898 | ₩102,687 | ₩102,687 | -2.06% | 3.6천 |
|---|
| 2025.11.19 | ₩103,826 | ₩103,906 | ₩103,598 | ₩103,791 | -0.03% | 1.9천 |
|---|
| 2025.11.18 | ₩103,584 | ₩103,914 | ₩103,356 | ₩103,793 | +0.20% | 4.8천 |
|---|
| 2025.11.17 | ₩104,968 | ₩105,046 | ₩104,279 | ₩104,279 | -0.66% | 1.8천 |
|---|
| 2025.11.14 | ₩104,764 | ₩105,851 | ₩104,510 | ₩105,322 | +0.53% | 6.5천 |
|---|
| 2025.11.13 | ₩105,998 | ₩106,105 | ₩104,939 | ₩104,945 | -0.99% | 2.1천 |
|---|
| 2025.11.12 | ₩105,690 | ₩105,971 | ₩105,690 | ₩105,879 | +0.18% | 1.4천 |
|---|
| 2025.11.11 | ₩105,757 | ₩105,958 | ₩105,569 | ₩105,780 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩105,448 | ₩105,790 | ₩105,368 | ₩105,790 | +0.32% | 1.3천 |
|---|
| 2025.11.07 | ₩103,745 | ₩104,190 | ₩103,343 | ₩104,190 | +0.43% | 3.2천 |
|---|
| 2025.11.06 | ₩104,966 | ₩104,986 | ₩103,899 | ₩104,378 | -0.56% | 9천 |
|---|
| 2025.11.05 | ₩104,362 | ₩105,167 | ₩104,362 | ₩105,037 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩104,630 | ₩105,404 | ₩104,278 | ₩104,278 | -0.34% | 9.1천 |
|---|
| 2025.11.03 | ₩105,381 | ₩105,844 | ₩105,381 | ₩105,734 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩105,314 | ₩105,314 | ₩104,885 | ₩105,130 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩105,247 | ₩105,448 | ₩104,684 | ₩104,972 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩106,360 | ₩106,521 | ₩105,931 | ₩106,185 | -0.17% | 5.5천 |
|---|
| 2025.10.28 | ₩105,621 | ₩105,621 | ₩105,621 | ₩105,621 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩105,717 | ₩105,784 | ₩105,609 | ₩105,784 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩104,992 | ₩105,019 | ₩104,898 | ₩104,900 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩104,590 | ₩104,590 | ₩104,449 | ₩104,449 | -0.13% | 1.1천 |
|---|
| 2025.10.22 | ₩104,067 | ₩104,067 | ₩103,544 | ₩103,835 | -0.22% | 700 |
|---|
| 2025.10.21 | ₩104,134 | ₩104,134 | ₩103,745 | ₩103,745 | -0.37% | 800 |
|---|
| 2025.10.20 | ₩104,228 | ₩104,590 | ₩104,228 | ₩104,558 | +0.32% | 1.4천 |
|---|
| 2025.10.17 | ₩103,228 | ₩103,228 | ₩103,228 | ₩103,228 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩103,490 | ₩103,678 | ₩103,088 | ₩103,140 | -0.34% | 2.5천 |
|---|
| 2025.10.15 | ₩102,994 | ₩102,994 | ₩102,873 | ₩102,951 | -0.04% | 700 |
|---|
| 2025.10.14 | ₩100,714 | ₩101,559 | ₩100,714 | ₩101,165 | +0.45% | 1.3천 |
|---|
| 2025.10.13 | ₩101,345 | ₩102,029 | ₩101,345 | ₩102,017 | +0.66% | 2천 |
|---|
| 2025.10.10 | ₩102,350 | ₩102,350 | ₩98,984 | ₩99,047 | -3.23% | 2.6천 |
|---|