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 | ₩131,163 | ₩131,163 | ₩130,759 | ₩130,990 | -0.13% | 1.7천 |
| 2026.10.08 | ₩130,595 | ₩130,595 | ₩129,452 | ₩129,745 | -0.65% | 3.2천 |
| 2026.10.07 | ₩131,510 | ₩131,911 | ₩131,510 | ₩131,717 | +0.16% | 2.7천 |
| 2026.10.06 | ₩133,555 | ₩133,648 | ₩133,115 | ₩133,115 | -0.33% | 3.7천 |
| 2026.10.05 | ₩134,143 | ₩134,450 | ₩134,017 | ₩134,017 | -0.09% | 2.3천 |
| 2026.10.02 | ₩132,272 | ₩132,339 | ₩131,483 | ₩132,042 | -0.17% | 7.1천 |
| 2026.10.01 | ₩130,480 | ₩130,635 | ₩126,432 | ₩130,483 | +0.00% | 2.3만 |
| 2026.09.30 | ₩131,483 | ₩131,506 | ₩130,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,898 |
| -0.45% |
| 3.4천 |
| 2026.09.29 | ₩131,463 | ₩131,822 | ₩131,163 | ₩131,822 | +0.27% | 1.7천 |
|---|
| 2026.09.28 | ₩131,377 | ₩131,991 | ₩130,948 | ₩131,736 | +0.27% | 3.1천 |
|---|
| 2026.09.25 | ₩132,446 | ₩132,969 | ₩132,312 | ₩132,969 | +0.40% | 4.6천 |
|---|
| 2026.09.24 | ₩131,590 | ₩131,816 | ₩131,590 | ₩131,814 | +0.17% | 1.6천 |
|---|
| 2026.09.23 | ₩133,702 | ₩133,847 | ₩132,967 | ₩133,034 | -0.50% | 2.9천 |
|---|
| 2026.09.22 | ₩134,517 | ₩134,750 | ₩134,176 | ₩134,750 | +0.17% | 1.2천 |
|---|
| 2026.09.21 | ₩134,123 | ₩134,597 | ₩133,956 | ₩134,486 | +0.27% | 3.1천 |
|---|
| 2026.09.18 | ₩131,136 | ₩131,466 | ₩130,922 | ₩131,466 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩130,775 | ₩131,375 | ₩130,775 | ₩131,153 | +0.29% | 3.4천 |
|---|
| 2026.09.16 | ₩130,120 | ₩130,120 | ₩128,811 | ₩128,918 | -0.92% | 2.4천 |
|---|
| 2026.09.15 | ₩129,038 | ₩129,138 | ₩128,624 | ₩128,784 | -0.20% | 6.4천 |
|---|
| 2026.09.14 | ₩130,909 | ₩130,909 | ₩130,401 | ₩130,401 | -0.39% | 1.2천 |
|---|
| 2026.09.11 | ₩132,900 | ₩133,274 | ₩132,900 | ₩133,115 | +0.16% | 1.3천 |
|---|
| 2026.09.10 | ₩131,858 | ₩132,325 | ₩131,550 | ₩131,676 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩133,468 | ₩133,501 | ₩133,047 | ₩133,304 | -0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩133,742 | ₩133,742 | ₩133,241 | ₩133,241 | -0.37% | 900 |
|---|
| 2026.09.04 | ₩133,134 | ₩133,835 | ₩133,134 | ₩133,773 | +0.48% | 2.3천 |
|---|
| 2026.09.03 | ₩131,851 | ₩132,907 | ₩131,851 | ₩132,907 | +0.80% | 1.1천 |
|---|
| 2026.09.02 | ₩132,205 | ₩132,593 | ₩132,205 | ₩132,553 | +0.26% | 2천 |
|---|
| 2026.09.01 | ₩132,325 | ₩133,002 | ₩132,085 | ₩132,292 | -0.03% | 1.1만 |
|---|
| 2026.08.31 | ₩131,791 | ₩131,791 | ₩131,443 | ₩131,528 | -0.20% | 700 |
|---|
| 2026.08.28 | ₩132,392 | ₩132,559 | ₩131,537 | ₩131,584 | -0.61% | 2천 |
|---|
| 2026.08.27 | ₩132,058 | ₩132,280 | ₩132,058 | ₩132,280 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩133,221 | ₩133,221 | ₩132,419 | ₩132,602 | -0.46% | 1.7천 |
|---|
| 2026.08.25 | ₩130,441 | ₩131,303 | ₩130,441 | ₩131,303 | +0.66% | 1.1천 |
|---|
| 2026.08.24 | ₩129,152 | ₩129,947 | ₩129,152 | ₩129,796 | +0.50% | 3.3천 |
|---|
| 2026.08.21 | ₩130,655 | ₩130,655 | ₩130,353 | ₩130,353 | -0.23% | 1.2천 |
|---|
| 2026.08.20 | ₩129,506 | ₩130,294 | ₩129,506 | ₩130,223 | +0.55% | 3.8천 |
|---|
| 2026.08.19 | ₩130,388 | ₩130,388 | ₩129,846 | ₩129,983 | -0.31% | 3.1천 |
|---|
| 2026.08.18 | ₩129,138 | ₩129,138 | ₩128,664 | ₩128,747 | -0.30% | 1.3천 |
|---|
| 2026.08.17 | ₩131,657 | ₩131,844 | ₩131,255 | ₩131,255 | -0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩130,201 | ₩130,227 | ₩129,766 | ₩129,973 | -0.17% | 3.8천 |
|---|
| 2026.08.13 | ₩130,227 | ₩130,334 | ₩122,089 | ₩130,162 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩129,424 | ₩129,424 | ₩129,065 | ₩129,295 | -0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩128,223 | ₩128,236 | ₩128,069 | ₩128,133 | -0.07% | 1.5천 |
|---|
| 2026.08.10 | ₩127,835 | ₩127,996 | ₩127,675 | ₩127,823 | -0.01% | 2.8천 |
|---|
| 2026.08.07 | ₩129,131 | ₩129,131 | ₩128,036 | ₩128,498 | -0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩128,650 | ₩128,650 | ₩127,889 | ₩127,968 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩128,250 | ₩128,463 | ₩128,036 | ₩128,123 | -0.10% | 3.1천 |
|---|
| 2026.08.04 | ₩127,488 | ₩128,331 | ₩127,488 | ₩128,331 | +0.66% | 3.6천 |
|---|
| 2026.08.03 | ₩124,494 | ₩125,363 | ₩124,412 | ₩125,315 | +0.66% | 1.3천 |
|---|
| 2026.07.31 | ₩122,944 | ₩123,285 | ₩122,944 | ₩123,125 | +0.15% | 1.4천 |
|---|
| 2026.07.30 | ₩121,020 | ₩121,656 | ₩121,020 | ₩121,656 | +0.53% | 1.9천 |
|---|
| 2026.07.29 | ₩118,761 | ₩118,761 | ₩118,407 | ₩118,407 | -0.30% | 1천 |
|---|
| 2026.07.28 | ₩119,957 | ₩121,006 | ₩119,957 | ₩120,710 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩121,681 | ₩122,199 | ₩121,434 | ₩122,199 | +0.43% | 1천 |
|---|
| 2026.07.24 | ₩122,664 | ₩122,730 | ₩121,608 | ₩121,804 | -0.70% | 3.4천 |
|---|
| 2026.07.23 | ₩123,185 | ₩123,185 | ₩122,583 | ₩123,035 | -0.12% | 4.5천 |
|---|
| 2026.07.22 | ₩124,588 | ₩124,588 | ₩124,267 | ₩124,403 | -0.15% | 1.5천 |
|---|
| 2026.07.21 | ₩123,973 | ₩123,993 | ₩123,973 | ₩123,993 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩121,073 | ₩121,314 | ₩120,803 | ₩120,803 | -0.22% | 2.7천 |
|---|
| 2026.07.17 | ₩121,327 | ₩121,427 | ₩120,853 | ₩121,248 | -0.06% | 1.9천 |
|---|
| 2026.07.16 | ₩124,013 | ₩124,160 | ₩122,781 | ₩122,781 | -0.99% | 2.8만 |
|---|
| 2026.07.15 | ₩124,775 | ₩124,855 | ₩124,775 | ₩124,855 | +0.06% | 800 |
|---|
| 2026.07.14 | ₩123,853 | ₩123,853 | ₩123,726 | ₩123,726 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩124,949 | ₩124,949 | ₩123,713 | ₩123,713 | -0.99% | 800 |
|---|
| 2026.07.10 | ₩125,617 | ₩126,165 | ₩125,617 | ₩126,091 | +0.38% | 1.6천 |
|---|
| 2026.07.09 | ₩125,122 | ₩125,376 | ₩124,989 | ₩125,216 | +0.07% | 1천 |
|---|
| 2026.07.08 | ₩123,930 | ₩124,655 | ₩123,465 | ₩124,655 | +0.58% | 2.9천 |
|---|
| 2026.07.07 | ₩123,258 | ₩123,258 | ₩123,258 | ₩123,258 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩124,982 | ₩125,497 | ₩124,982 | ₩125,426 | +0.35% | 3.5천 |
|---|
| 2026.07.02 | ₩124,815 | ₩124,815 | ₩124,366 | ₩124,366 | -0.36% | 900 |
|---|
| 2026.07.01 | ₩124,708 | ₩124,708 | ₩123,960 | ₩124,011 | -0.56% | 2.4천 |
|---|
| 2026.06.30 | ₩124,107 | ₩126,252 | ₩124,107 | ₩125,507 | +1.13% | 7천 |
|---|
| 2026.06.29 | ₩122,076 | ₩123,064 | ₩121,752 | ₩123,042 | +0.79% | 4.4천 |
|---|
| 2026.06.26 | ₩119,991 | ₩121,641 | ₩119,991 | ₩121,566 | +1.31% | 2.7천 |
|---|
| 2026.06.25 | ₩122,370 | ₩122,386 | ₩122,289 | ₩122,386 | +0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩123,799 | ₩124,281 | ₩123,158 | ₩123,832 | +0.03% | 2.8천 |
|---|
| 2026.06.23 | ₩125,523 | ₩125,523 | ₩124,914 | ₩124,914 | -0.49% | 1.3천 |
|---|
| 2026.06.22 | ₩128,650 | ₩128,891 | ₩128,650 | ₩128,824 | +0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩128,209 | ₩128,793 | ₩128,209 | ₩128,793 | +0.46% | 2.1천 |
|---|
| 2026.06.17 | ₩129,532 | ₩129,532 | ₩127,668 | ₩127,668 | -1.44% | 800 |
|---|
| 2026.06.16 | ₩128,878 | ₩129,379 | ₩128,507 | ₩128,507 | -0.29% | 9.5천 |
|---|
| 2026.06.15 | ₩130,094 | ₩130,094 | ₩129,980 | ₩130,074 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩126,539 | ₩126,773 | ₩126,238 | ₩126,773 | +0.18% | 1.3천 |
|---|
| 2026.06.11 | ₩123,546 | ₩125,700 | ₩122,463 | ₩125,700 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩124,174 | ₩124,174 | ₩122,601 | ₩122,601 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩125,951 | ₩125,951 | ₩124,532 | ₩124,704 | -0.99% | 1.2천 |
|---|
| 2026.06.08 | ₩124,053 | ₩124,053 | ₩123,876 | ₩123,876 | -0.14% | 600 |
|---|
| 2026.06.05 | ₩124,134 | ₩124,134 | ₩122,304 | ₩122,304 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩127,621 | ₩128,276 | ₩127,621 | ₩128,207 | +0.46% | 700 |
|---|
| 2026.06.03 | ₩124,468 | ₩128,864 | ₩124,468 | ₩128,669 | +3.38% | 1.4천 |
|---|
| 2026.06.02 | ₩130,344 | ₩130,479 | ₩130,147 | ₩130,479 | +0.10% | 1.4천 |
|---|
| 2026.06.01 | ₩128,650 | ₩129,826 | ₩128,650 | ₩129,687 | +0.81% | 6.1천 |
|---|
| 2026.05.29 | ₩127,033 | ₩127,337 | ₩127,033 | ₩127,337 | +0.24% | 1.3천 |
|---|
| 2026.05.28 | ₩125,764 | ₩127,568 | ₩125,764 | ₩127,342 | +1.25% | 1.6천 |
|---|
| 2026.05.27 | ₩128,076 | ₩128,298 | ₩128,076 | ₩128,298 | +0.17% | 1.6천 |
|---|
| 2026.05.26 | ₩127,608 | ₩127,905 | ₩127,234 | ₩127,905 | +0.23% | 800 |
|---|
| 2026.05.22 | ₩124,735 | ₩125,109 | ₩124,561 | ₩124,571 | -0.13% | 6.4천 |
|---|
| 2026.05.21 | ₩122,637 | ₩123,726 | ₩122,390 | ₩123,416 | +0.64% | 2.6천 |
|---|
| 2026.05.20 | ₩121,488 | ₩121,720 | ₩121,100 | ₩121,720 | +0.19% | 4천 |
|---|
| 2026.05.19 | ₩118,868 | ₩120,191 | ₩118,868 | ₩119,495 | +0.53% | 1.9천 |
|---|
| 2026.05.18 | ₩122,100 | ₩122,100 | ₩120,793 | ₩121,739 | -0.30% | 5.4천 |
|---|
| 2026.05.15 | ₩120,993 | ₩122,076 | ₩120,993 | ₩121,601 | +0.50% | 9.9천 |
|---|
| 2026.05.14 | ₩124,902 | ₩125,082 | ₩124,748 | ₩124,819 | -0.07% | 4천 |
|---|
| 2026.05.13 | ₩125,002 | ₩125,537 | ₩125,002 | ₩125,387 | +0.31% | 2.3천 |
|---|
| 2026.05.12 | ₩123,485 | ₩124,013 | ₩122,984 | ₩124,013 | +0.43% | 2.9천 |
|---|
| 2026.05.11 | ₩127,327 | ₩127,875 | ₩127,327 | ₩127,592 | +0.21% | 1.7천 |
|---|
| 2026.05.08 | ₩126,713 | ₩127,167 | ₩126,713 | ₩127,098 | +0.30% | 4.5천 |
|---|
| 2026.05.07 | ₩125,644 | ₩125,911 | ₩125,592 | ₩125,592 | -0.04% | 1.6천 |
|---|
| 2026.05.06 | ₩126,085 | ₩126,846 | ₩126,085 | ₩126,846 | +0.60% | 6.3천 |
|---|
| 2026.05.05 | ₩125,056 | ₩125,216 | ₩124,895 | ₩125,033 | -0.02% | 4.8천 |
|---|
| 2026.05.04 | ₩124,354 | ₩124,374 | ₩123,185 | ₩123,400 | -0.77% | 5.3천 |
|---|
| 2026.05.01 | ₩123,946 | ₩124,635 | ₩123,492 | ₩123,777 | -0.14% | 7.9천 |
|---|
| 2026.04.30 | ₩122,597 | ₩123,876 | ₩122,597 | ₩123,876 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩121,113 | ₩121,113 | ₩118,314 | ₩120,742 | -0.31% | 2.2천 |
|---|
| 2026.04.28 | ₩121,187 | ₩121,488 | ₩121,187 | ₩121,488 | +0.25% | 1.1천 |
|---|
| 2026.04.27 | ₩122,868 | ₩122,868 | ₩122,450 | ₩122,605 | -0.21% | 1.4천 |
|---|
| 2026.04.24 | ₩122,550 | ₩123,252 | ₩122,550 | ₩123,225 | +0.55% | 2천 |
|---|
| 2026.04.23 | ₩121,447 | ₩121,447 | ₩120,258 | ₩120,382 | -0.88% | 1.1천 |
|---|
| 2026.04.22 | ₩121,476 | ₩122,031 | ₩121,476 | ₩122,031 | +0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩121,962 | ₩121,962 | ₩120,304 | ₩120,304 | -1.36% | 1.6천 |
|---|
| 2026.04.20 | ₩121,461 | ₩121,474 | ₩120,980 | ₩121,307 | -0.13% | 5천 |
|---|
| 2026.04.17 | ₩121,183 | ₩121,955 | ₩121,183 | ₩121,433 | +0.21% | 2.1천 |
|---|
| 2026.04.16 | ₩119,336 | ₩119,617 | ₩119,202 | ₩119,543 | +0.17% | 1.8천 |
|---|
| 2026.04.15 | ₩118,334 | ₩118,935 | ₩118,334 | ₩118,851 | +0.44% | 1.4천 |
|---|
| 2026.04.14 | ₩118,173 | ₩118,446 | ₩118,006 | ₩118,446 | +0.23% | 1.5천 |
|---|
| 2026.04.13 | ₩115,287 | ₩116,866 | ₩115,287 | ₩116,866 | +1.37% | 1.2천 |
|---|
| 2026.04.10 | ₩117,038 | ₩117,038 | ₩116,142 | ₩116,244 | -0.68% | 7.9천 |
|---|
| 2026.04.09 | ₩115,287 | ₩115,982 | ₩114,779 | ₩115,982 | +0.60% | 1.3천 |
|---|
| 2026.04.08 | ₩116,383 | ₩116,383 | ₩115,014 | ₩115,807 | -0.49% | 3.1천 |
|---|
| 2026.04.07 | ₩110,328 | ₩110,991 | ₩110,075 | ₩110,991 | +0.60% | 1.9천 |
|---|
| 2026.04.06 | ₩110,222 | ₩110,500 | ₩110,222 | ₩110,500 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩108,271 | ₩110,329 | ₩108,271 | ₩109,764 | +1.38% | 1.2만 |
|---|
| 2026.04.01 | ₩110,369 | ₩110,783 | ₩109,861 | ₩110,146 | -0.20% | 1.9만 |
|---|
| 2026.03.31 | ₩106,868 | ₩109,788 | ₩106,841 | ₩109,788 | +2.73% | 3.7천 |
|---|
| 2026.03.30 | ₩106,721 | ₩106,721 | ₩105,532 | ₩106,039 | -0.64% | 5.1천 |
|---|
| 2026.03.27 | ₩107,255 | ₩107,696 | ₩106,641 | ₩106,925 | -0.31% | 7.8천 |
|---|
| 2026.03.26 | ₩109,501 | ₩109,541 | ₩107,790 | ₩107,810 | -1.54% | 2.3천 |
|---|
| 2026.03.25 | ₩110,690 | ₩110,904 | ₩110,302 | ₩110,566 | -0.11% | 2.7천 |
|---|
| 2026.03.24 | ₩109,086 | ₩109,420 | ₩108,512 | ₩108,966 | -0.11% | 5.5천 |
|---|
| 2026.03.23 | ₩110,630 | ₩111,879 | ₩110,195 | ₩110,944 | +0.28% | 6.3천 |
|---|
| 2026.03.20 | ₩109,955 | ₩109,955 | ₩108,053 | ₩108,053 | -1.73% | 7.7천 |
|---|
| 2026.03.19 | ₩110,142 | ₩111,893 | ₩110,113 | ₩111,432 | +1.17% | 4.5천 |
|---|
| 2026.03.18 | ₩112,761 | ₩113,082 | ₩111,428 | ₩111,428 | -1.18% | 7.5천 |
|---|
| 2026.03.17 | ₩113,697 | ₩113,804 | ₩113,236 | ₩113,300 | -0.35% | 1.4천 |
|---|
| 2026.03.16 | ₩112,307 | ₩112,828 | ₩112,227 | ₩112,624 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩111,318 | ₩111,318 | ₩110,050 | ₩110,050 | -1.14% | 1.5만 |
|---|
| 2026.03.12 | ₩111,973 | ₩112,013 | ₩110,463 | ₩110,666 | -1.17% | 6.4천 |
|---|
| 2026.03.11 | ₩112,828 | ₩113,443 | ₩112,668 | ₩113,095 | +0.24% | 4.1천 |
|---|
| 2026.03.10 | ₩112,171 | ₩113,884 | ₩112,171 | ₩112,784 | +0.55% | 3.1천 |
|---|
| 2026.03.09 | ₩109,220 | ₩112,118 | ₩108,645 | ₩112,118 | +2.65% | 5천 |
|---|
| 2026.03.06 | ₩110,169 | ₩111,238 | ₩110,169 | ₩110,521 | +0.32% | 3.5천 |
|---|
| 2026.03.05 | ₩111,665 | ₩111,705 | ₩110,356 | ₩111,401 | -0.24% | 6.4천 |
|---|
| 2026.03.04 | ₩112,467 | ₩113,416 | ₩112,440 | ₩113,126 | +0.59% | 11.3만 |
|---|
| 2026.03.03 | ₩111,786 | ₩112,902 | ₩110,675 | ₩112,674 | +0.79% | 2.4천 |
|---|
| 2026.03.02 | ₩115,968 | ₩117,532 | ₩115,968 | ₩117,115 | +0.99% | 6.9천 |
|---|
| 2026.02.27 | ₩118,187 | ₩118,838 | ₩118,187 | ₩118,838 | +0.55% | 5.4천 |
|---|
| 2026.02.26 | ₩119,710 | ₩119,710 | ₩118,267 | ₩119,038 | -0.56% | 1.6천 |
|---|
| 2026.02.25 | ₩120,165 | ₩120,171 | ₩119,794 | ₩120,094 | -0.06% | 1.1만 |
|---|
| 2026.02.24 | ₩118,508 | ₩118,882 | ₩118,508 | ₩118,648 | +0.12% | 3.4천 |
|---|
| 2026.02.23 | ₩117,599 | ₩117,893 | ₩116,937 | ₩117,098 | -0.43% | 4.3천 |
|---|
| 2026.02.20 | ₩116,289 | ₩118,340 | ₩116,289 | ₩118,340 | +1.76% | 2.3천 |
|---|
| 2026.02.19 | ₩116,663 | ₩116,663 | ₩115,855 | ₩116,293 | -0.32% | 700 |
|---|
| 2026.02.18 | ₩116,957 | ₩117,599 | ₩116,904 | ₩117,055 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩116,102 | ₩116,957 | ₩115,527 | ₩116,778 | +0.58% | 9.4천 |
|---|
| 2026.02.13 | ₩116,463 | ₩117,146 | ₩116,396 | ₩117,142 | +0.58% | 5.7천 |
|---|
| 2026.02.12 | ₩118,361 | ₩118,427 | ₩116,810 | ₩117,197 | -0.98% | 1.2만 |
|---|
| 2026.02.11 | ₩117,519 | ₩118,292 | ₩117,064 | ₩118,171 | +0.55% | 4.4천 |
|---|
| 2026.02.10 | ₩116,650 | ₩116,877 | ₩116,523 | ₩116,523 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩115,621 | ₩116,129 | ₩115,621 | ₩116,062 | +0.38% | 2.8천 |
|---|
| 2026.02.06 | ₩114,243 | ₩114,968 | ₩114,243 | ₩114,968 | +0.63% | 1.1천 |
|---|
| 2026.02.05 | ₩113,710 | ₩113,710 | ₩112,781 | ₩112,848 | -0.76% | 4천 |
|---|
| 2026.02.04 | ₩114,311 | ₩114,311 | ₩113,363 | ₩113,570 | -0.65% | 9.7천 |
|---|
| 2026.02.03 | ₩114,779 | ₩114,779 | ₩113,725 | ₩114,457 | -0.28% | 3.3천 |
|---|
| 2026.02.02 | ₩113,122 | ₩114,466 | ₩113,122 | ₩114,466 | +1.19% | 2.6천 |
|---|
| 2026.01.30 | ₩113,991 | ₩113,991 | ₩113,256 | ₩113,433 | -0.49% | 2.3천 |
|---|
| 2026.01.29 | ₩113,603 | ₩114,883 | ₩113,403 | ₩114,883 | +1.13% | 8.2천 |
|---|
| 2026.01.28 | ₩114,886 | ₩115,461 | ₩114,659 | ₩115,379 | +0.43% | 7.2천 |
|---|
| 2026.01.27 | ₩114,231 | ₩114,779 | ₩114,231 | ₩114,779 | +0.48% | 2.7천 |
|---|
| 2026.01.26 | ₩112,815 | ₩113,216 | ₩112,815 | ₩113,051 | +0.21% | 3.8천 |
|---|
| 2026.01.23 | ₩112,060 | ₩113,269 | ₩112,060 | ₩113,205 | +1.02% | 3.7천 |
|---|
| 2026.01.22 | ₩112,694 | ₩113,122 | ₩112,367 | ₩112,367 | -0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩110,864 | ₩111,731 | ₩110,864 | ₩111,625 | +0.69% | 4.1천 |
|---|
| 2026.01.20 | ₩110,022 | ₩110,583 | ₩109,861 | ₩109,984 | -0.03% | 3.8천 |
|---|
| 2026.01.16 | ₩110,262 | ₩110,449 | ₩109,848 | ₩110,365 | +0.09% | 4.3천 |
|---|
| 2026.01.15 | ₩110,810 | ₩111,278 | ₩110,810 | ₩110,857 | +0.04% | 2.1천 |
|---|
| 2026.01.14 | ₩110,062 | ₩110,365 | ₩109,968 | ₩110,365 | +0.28% | 1.8천 |
|---|
| 2026.01.13 | ₩109,888 | ₩110,276 | ₩109,888 | ₩110,083 | +0.18% | 4.5천 |
|---|
| 2026.01.12 | ₩109,434 | ₩110,858 | ₩109,434 | ₩110,858 | +1.30% | 5.4천 |
|---|
| 2026.01.09 | ₩108,565 | ₩108,953 | ₩108,565 | ₩108,953 | +0.36% | 1.5천 |
|---|
| 2026.01.08 | ₩108,620 | ₩108,792 | ₩108,472 | ₩108,732 | +0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩109,006 | ₩109,046 | ₩108,799 | ₩108,799 | -0.19% | 3천 |
|---|
| 2026.01.06 | ₩108,752 | ₩110,396 | ₩108,752 | ₩109,680 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩107,870 | ₩108,485 | ₩107,870 | ₩108,359 | +0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩107,376 | ₩107,600 | ₩107,215 | ₩107,600 | +0.21% | 1.1만 |
|---|
| 2025.12.31 | ₩105,665 | ₩105,906 | ₩105,665 | ₩105,823 | +0.15% | 7.6천 |
|---|
| 2025.12.30 | ₩105,665 | ₩105,839 | ₩105,478 | ₩105,755 | +0.08% | 6.9만 |
|---|
| 2025.12.29 | ₩105,010 | ₩105,164 | ₩104,937 | ₩105,127 | +0.11% | 5.5천 |
|---|
| 2025.12.26 | ₩105,491 | ₩105,638 | ₩105,117 | ₩105,638 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩105,144 | ₩106,721 | ₩105,144 | ₩105,242 | +0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩104,636 | ₩105,304 | ₩104,529 | ₩105,278 | +0.61% | 3.1천 |
|---|
| 2025.12.22 | ₩104,623 | ₩104,797 | ₩104,623 | ₩104,759 | +0.13% | 1.1천 |
|---|
| 2025.12.19 | ₩104,369 | ₩104,683 | ₩104,329 | ₩104,547 | +0.17% | 3천 |
|---|
| 2025.12.18 | ₩103,901 | ₩104,155 | ₩103,722 | ₩103,722 | -0.17% | 1.7천 |
|---|
| 2025.12.17 | ₩103,520 | ₩103,520 | ₩102,475 | ₩102,475 | -1.01% | 1.5천 |
|---|
| 2025.12.16 | ₩103,260 | ₩103,379 | ₩103,113 | ₩103,379 | +0.12% | 2.6천 |
|---|
| 2025.12.15 | ₩104,676 | ₩104,676 | ₩104,039 | ₩104,039 | -0.61% | 1.6천 |
|---|
| 2025.12.12 | ₩105,050 | ₩105,050 | ₩104,130 | ₩104,130 | -0.88% | 2천 |
|---|
| 2025.12.11 | ₩105,679 | ₩106,166 | ₩105,665 | ₩106,116 | +0.41% | 3.1천 |
|---|
| 2025.12.10 | ₩105,652 | ₩110,810 | ₩105,598 | ₩106,466 | +0.77% | 1.9만 |
|---|
| 2025.12.09 | ₩105,037 | ₩105,204 | ₩105,037 | ₩105,204 | +0.16% | 1.4천 |
|---|
| 2025.12.08 | ₩105,251 | ₩105,251 | ₩105,144 | ₩105,193 | -0.05% | 1.8천 |
|---|
| 2025.12.05 | ₩106,173 | ₩106,180 | ₩105,763 | ₩105,763 | -0.39% | 1.1천 |
|---|
| 2025.12.04 | ₩105,064 | ₩105,064 | ₩104,793 | ₩104,850 | -0.20% | 2.8천 |
|---|
| 2025.12.03 | ₩104,703 | ₩105,069 | ₩104,703 | ₩105,069 | +0.35% | 1.9천 |
|---|
| 2025.12.02 | ₩105,251 | ₩105,344 | ₩104,917 | ₩105,258 | +0.01% | 1.5만 |
|---|
| 2025.12.01 | ₩104,823 | ₩105,411 | ₩104,823 | ₩105,108 | +0.27% | 3.2천 |
|---|
| 2025.11.28 | ₩104,730 | ₩105,053 | ₩104,730 | ₩105,048 | +0.30% | 1.5천 |
|---|
| 2025.11.26 | ₩104,422 | ₩104,663 | ₩104,422 | ₩104,583 | +0.15% | 1.9천 |
|---|
| 2025.11.25 | ₩103,474 | ₩103,797 | ₩103,153 | ₩103,797 | +0.31% | 3.1천 |
|---|
| 2025.11.24 | ₩102,819 | ₩103,540 | ₩102,819 | ₩103,458 | +0.62% | 1.1천 |
|---|
| 2025.11.21 | ₩101,803 | ₩102,792 | ₩101,376 | ₩102,434 | +0.62% | 5.8천 |
|---|
| 2025.11.20 | ₩104,476 | ₩104,529 | ₩102,326 | ₩102,326 | -2.06% | 3.6천 |
|---|
| 2025.11.19 | ₩103,460 | ₩103,540 | ₩103,233 | ₩103,425 | -0.03% | 1.9천 |
|---|
| 2025.11.18 | ₩103,220 | ₩103,548 | ₩102,992 | ₩103,428 | +0.20% | 4.8천 |
|---|
| 2025.11.17 | ₩104,599 | ₩104,676 | ₩103,912 | ₩103,912 | -0.66% | 1.8천 |
|---|
| 2025.11.14 | ₩104,396 | ₩105,478 | ₩104,142 | ₩104,952 | +0.53% | 6.5천 |
|---|
| 2025.11.13 | ₩105,625 | ₩105,732 | ₩104,569 | ₩104,576 | -0.99% | 2.1천 |
|---|
| 2025.11.12 | ₩105,318 | ₩105,598 | ₩105,318 | ₩105,506 | +0.18% | 1.4천 |
|---|
| 2025.11.11 | ₩105,385 | ₩105,585 | ₩105,197 | ₩105,407 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩105,077 | ₩105,418 | ₩104,997 | ₩105,418 | +0.32% | 1.3천 |
|---|
| 2025.11.07 | ₩103,380 | ₩103,824 | ₩102,979 | ₩103,824 | +0.43% | 3.2천 |
|---|
| 2025.11.06 | ₩104,596 | ₩104,616 | ₩103,534 | ₩104,011 | -0.56% | 9천 |
|---|
| 2025.11.05 | ₩103,995 | ₩104,797 | ₩103,995 | ₩104,667 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩104,262 | ₩105,033 | ₩103,911 | ₩103,911 | -0.34% | 9.1천 |
|---|
| 2025.11.03 | ₩105,010 | ₩105,471 | ₩105,010 | ₩105,362 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩104,944 | ₩104,944 | ₩104,516 | ₩104,760 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩104,877 | ₩105,077 | ₩104,315 | ₩104,603 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩105,986 | ₩106,146 | ₩105,558 | ₩105,811 | -0.17% | 5.5천 |
|---|
| 2025.10.28 | ₩105,250 | ₩105,250 | ₩105,250 | ₩105,250 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩105,344 | ₩105,411 | ₩105,238 | ₩105,411 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩104,623 | ₩104,650 | ₩104,529 | ₩104,531 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩104,222 | ₩104,222 | ₩104,082 | ₩104,082 | -0.13% | 1.1천 |
|---|
| 2025.10.22 | ₩103,701 | ₩103,701 | ₩103,180 | ₩103,470 | -0.22% | 700 |
|---|
| 2025.10.21 | ₩103,768 | ₩103,768 | ₩103,380 | ₩103,380 | -0.37% | 800 |
|---|
| 2025.10.20 | ₩103,861 | ₩104,222 | ₩103,861 | ₩104,190 | +0.32% | 1.4천 |
|---|
| 2025.10.17 | ₩102,864 | ₩102,864 | ₩102,864 | ₩102,864 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩103,126 | ₩103,313 | ₩102,725 | ₩102,777 | -0.34% | 2.5천 |
|---|
| 2025.10.15 | ₩102,632 | ₩102,632 | ₩102,511 | ₩102,589 | -0.04% | 700 |
|---|
| 2025.10.14 | ₩100,360 | ₩101,202 | ₩100,360 | ₩100,809 | +0.45% | 1.3천 |
|---|
| 2025.10.13 | ₩100,988 | ₩101,670 | ₩100,988 | ₩101,657 | +0.66% | 2천 |
|---|
| 2025.10.10 | ₩101,990 | ₩101,990 | ₩98,636 | ₩98,699 | -3.23% | 2.6천 |
|---|