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 | ₩131,523 | ₩131,523 | ₩131,118 | ₩131,350 | -0.13% | 1.7천 |
| 2026.10.08 | ₩130,953 | ₩130,953 | ₩129,808 | ₩130,101 | -0.65% | 3.2천 |
| 2026.10.07 | ₩131,871 | ₩132,273 | ₩131,871 | ₩132,079 | +0.16% | 2.7천 |
| 2026.10.06 | ₩133,922 | ₩134,015 | ₩133,481 | ₩133,481 | -0.33% | 3.7천 |
| 2026.10.05 | ₩134,511 | ₩134,819 | ₩134,385 | ₩134,385 | -0.09% | 2.3천 |
| 2026.10.02 | ₩132,635 | ₩132,702 | ₩131,845 | ₩132,405 | -0.17% | 7.1천 |
| 2026.10.01 | ₩130,838 | ₩130,994 | ₩126,779 | ₩130,841 | +0.00% | 2.3만 |
| 2026.09.30 | ₩131,845 | ₩131,867 | ₩131,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,258 |
| -0.45% |
| 3.4천 |
| 2026.09.29 | ₩131,824 | ₩132,184 | ₩131,523 | ₩132,184 | +0.27% | 1.7천 |
|---|
| 2026.09.28 | ₩131,737 | ₩132,354 | ₩131,307 | ₩132,098 | +0.27% | 3.1천 |
|---|
| 2026.09.25 | ₩132,809 | ₩133,335 | ₩132,675 | ₩133,335 | +0.40% | 4.6천 |
|---|
| 2026.09.24 | ₩131,952 | ₩132,178 | ₩131,952 | ₩132,176 | +0.17% | 1.6천 |
|---|
| 2026.09.23 | ₩134,069 | ₩134,215 | ₩133,332 | ₩133,399 | -0.50% | 2.9천 |
|---|
| 2026.09.22 | ₩134,886 | ₩135,120 | ₩134,545 | ₩135,120 | +0.17% | 1.2천 |
|---|
| 2026.09.21 | ₩134,491 | ₩134,967 | ₩134,324 | ₩134,856 | +0.27% | 3.1천 |
|---|
| 2026.09.18 | ₩131,496 | ₩131,827 | ₩131,282 | ₩131,827 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩131,134 | ₩131,736 | ₩131,134 | ₩131,514 | +0.29% | 3.4천 |
|---|
| 2026.09.16 | ₩130,478 | ₩130,478 | ₩129,165 | ₩129,272 | -0.92% | 2.4천 |
|---|
| 2026.09.15 | ₩129,392 | ₩129,493 | ₩128,977 | ₩129,138 | -0.20% | 6.4천 |
|---|
| 2026.09.14 | ₩131,268 | ₩131,268 | ₩130,759 | ₩130,759 | -0.39% | 1.2천 |
|---|
| 2026.09.11 | ₩133,265 | ₩133,640 | ₩133,265 | ₩133,481 | +0.16% | 1.3천 |
|---|
| 2026.09.10 | ₩132,220 | ₩132,689 | ₩131,912 | ₩132,038 | -0.14% | 2.6천 |
|---|
| 2026.09.09 | ₩133,834 | ₩133,868 | ₩133,412 | ₩133,670 | -0.12% | 4.4천 |
|---|
| 2026.09.08 | ₩134,109 | ₩134,109 | ₩133,607 | ₩133,607 | -0.37% | 900 |
|---|
| 2026.09.04 | ₩133,499 | ₩134,203 | ₩133,499 | ₩134,140 | +0.48% | 2.3천 |
|---|
| 2026.09.03 | ₩132,213 | ₩133,272 | ₩132,213 | ₩133,272 | +0.80% | 1.1천 |
|---|
| 2026.09.02 | ₩132,568 | ₩132,957 | ₩132,568 | ₩132,917 | +0.26% | 2천 |
|---|
| 2026.09.01 | ₩132,689 | ₩133,367 | ₩132,448 | ₩132,655 | -0.03% | 1.1만 |
|---|
| 2026.08.31 | ₩132,153 | ₩132,153 | ₩131,804 | ₩131,889 | -0.20% | 700 |
|---|
| 2026.08.28 | ₩132,756 | ₩132,923 | ₩131,898 | ₩131,945 | -0.61% | 2천 |
|---|
| 2026.08.27 | ₩132,421 | ₩132,643 | ₩132,421 | ₩132,643 | +0.17% | 800 |
|---|
| 2026.08.26 | ₩133,587 | ₩133,587 | ₩132,783 | ₩132,966 | -0.46% | 1.7천 |
|---|
| 2026.08.25 | ₩130,799 | ₩131,664 | ₩130,799 | ₩131,664 | +0.66% | 1.1천 |
|---|
| 2026.08.24 | ₩129,506 | ₩130,304 | ₩129,506 | ₩130,152 | +0.50% | 3.3천 |
|---|
| 2026.08.21 | ₩131,014 | ₩131,014 | ₩130,711 | ₩130,711 | -0.23% | 1.2천 |
|---|
| 2026.08.20 | ₩129,861 | ₩130,652 | ₩129,861 | ₩130,581 | +0.55% | 3.8천 |
|---|
| 2026.08.19 | ₩130,746 | ₩130,746 | ₩130,203 | ₩130,340 | -0.31% | 3.1천 |
|---|
| 2026.08.18 | ₩129,493 | ₩129,493 | ₩129,017 | ₩129,100 | -0.30% | 1.3천 |
|---|
| 2026.08.17 | ₩132,019 | ₩132,206 | ₩131,615 | ₩131,615 | -0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩130,558 | ₩130,585 | ₩130,123 | ₩130,330 | -0.17% | 3.8천 |
|---|
| 2026.08.13 | ₩130,585 | ₩130,692 | ₩122,424 | ₩130,519 | -0.05% | 1.1만 |
|---|
| 2026.08.12 | ₩129,780 | ₩129,780 | ₩129,419 | ₩129,650 | -0.10% | 2.5천 |
|---|
| 2026.08.11 | ₩128,575 | ₩128,588 | ₩128,421 | ₩128,485 | -0.07% | 1.5천 |
|---|
| 2026.08.10 | ₩128,186 | ₩128,347 | ₩128,026 | ₩128,174 | -0.01% | 2.8천 |
|---|
| 2026.08.07 | ₩129,486 | ₩129,486 | ₩128,387 | ₩128,851 | -0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩129,004 | ₩129,004 | ₩128,240 | ₩128,319 | -0.53% | 1.6만 |
|---|
| 2026.08.05 | ₩128,602 | ₩128,816 | ₩128,387 | ₩128,474 | -0.10% | 3.1천 |
|---|
| 2026.08.04 | ₩127,838 | ₩128,683 | ₩127,838 | ₩128,683 | +0.66% | 3.6천 |
|---|
| 2026.08.03 | ₩124,836 | ₩125,707 | ₩124,753 | ₩125,659 | +0.66% | 1.3천 |
|---|
| 2026.07.31 | ₩123,282 | ₩123,624 | ₩123,282 | ₩123,463 | +0.15% | 1.4천 |
|---|
| 2026.07.30 | ₩121,352 | ₩121,990 | ₩121,352 | ₩121,990 | +0.53% | 1.9천 |
|---|
| 2026.07.29 | ₩119,088 | ₩119,088 | ₩118,732 | ₩118,732 | -0.30% | 1천 |
|---|
| 2026.07.28 | ₩120,287 | ₩121,339 | ₩120,287 | ₩121,041 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩122,016 | ₩122,534 | ₩121,768 | ₩122,534 | +0.43% | 1천 |
|---|
| 2026.07.24 | ₩123,000 | ₩123,067 | ₩121,942 | ₩122,139 | -0.70% | 3.4천 |
|---|
| 2026.07.23 | ₩123,523 | ₩123,523 | ₩122,920 | ₩123,373 | -0.12% | 4.5천 |
|---|
| 2026.07.22 | ₩124,930 | ₩124,930 | ₩124,608 | ₩124,745 | -0.15% | 1.5천 |
|---|
| 2026.07.21 | ₩124,314 | ₩124,334 | ₩124,314 | ₩124,334 | +0.02% | 500 |
|---|
| 2026.07.20 | ₩121,406 | ₩121,647 | ₩121,135 | ₩121,135 | -0.22% | 2.7천 |
|---|
| 2026.07.17 | ₩121,660 | ₩121,761 | ₩121,185 | ₩121,581 | -0.06% | 1.9천 |
|---|
| 2026.07.16 | ₩124,354 | ₩124,501 | ₩123,118 | ₩123,118 | -0.99% | 2.8만 |
|---|
| 2026.07.15 | ₩125,118 | ₩125,198 | ₩125,118 | ₩125,198 | +0.06% | 800 |
|---|
| 2026.07.14 | ₩124,193 | ₩124,193 | ₩124,066 | ₩124,066 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩125,292 | ₩125,292 | ₩124,052 | ₩124,052 | -0.99% | 800 |
|---|
| 2026.07.10 | ₩125,962 | ₩126,511 | ₩125,962 | ₩126,438 | +0.38% | 1.6천 |
|---|
| 2026.07.09 | ₩125,466 | ₩125,721 | ₩125,332 | ₩125,560 | +0.07% | 1천 |
|---|
| 2026.07.08 | ₩124,271 | ₩124,997 | ₩123,804 | ₩124,997 | +0.58% | 2.9천 |
|---|
| 2026.07.07 | ₩123,597 | ₩123,597 | ₩123,597 | ₩123,597 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩125,325 | ₩125,841 | ₩125,325 | ₩125,770 | +0.35% | 3.5천 |
|---|
| 2026.07.02 | ₩125,158 | ₩125,158 | ₩124,708 | ₩124,708 | -0.36% | 900 |
|---|
| 2026.07.01 | ₩125,051 | ₩125,051 | ₩124,300 | ₩124,351 | -0.56% | 2.4천 |
|---|
| 2026.06.30 | ₩124,448 | ₩126,598 | ₩124,448 | ₩125,852 | +1.13% | 7천 |
|---|
| 2026.06.29 | ₩122,411 | ₩123,402 | ₩122,087 | ₩123,380 | +0.79% | 4.4천 |
|---|
| 2026.06.26 | ₩120,320 | ₩121,975 | ₩120,320 | ₩121,900 | +1.31% | 2.7천 |
|---|
| 2026.06.25 | ₩122,706 | ₩122,722 | ₩122,625 | ₩122,722 | +0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩124,139 | ₩124,622 | ₩123,496 | ₩124,172 | +0.03% | 2.8천 |
|---|
| 2026.06.23 | ₩125,868 | ₩125,868 | ₩125,257 | ₩125,257 | -0.49% | 1.3천 |
|---|
| 2026.06.22 | ₩129,004 | ₩129,245 | ₩129,004 | ₩129,178 | +0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩128,562 | ₩129,147 | ₩128,562 | ₩129,147 | +0.46% | 2.1천 |
|---|
| 2026.06.17 | ₩129,888 | ₩129,888 | ₩128,019 | ₩128,019 | -1.44% | 800 |
|---|
| 2026.06.16 | ₩129,232 | ₩129,734 | ₩128,860 | ₩128,860 | -0.29% | 9.5천 |
|---|
| 2026.06.15 | ₩130,451 | ₩130,451 | ₩130,337 | ₩130,431 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩126,886 | ₩127,121 | ₩126,585 | ₩127,121 | +0.18% | 1.3천 |
|---|
| 2026.06.11 | ₩123,885 | ₩126,045 | ₩122,799 | ₩126,045 | +1.74% | 2.4천 |
|---|
| 2026.06.10 | ₩124,515 | ₩124,515 | ₩122,937 | ₩122,937 | -1.27% | 1.7천 |
|---|
| 2026.06.09 | ₩126,297 | ₩126,297 | ₩124,874 | ₩125,047 | -0.99% | 1.2천 |
|---|
| 2026.06.08 | ₩124,394 | ₩124,394 | ₩124,216 | ₩124,216 | -0.14% | 600 |
|---|
| 2026.06.05 | ₩124,474 | ₩124,474 | ₩122,640 | ₩122,640 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩127,972 | ₩128,629 | ₩127,972 | ₩128,559 | +0.46% | 700 |
|---|
| 2026.06.03 | ₩124,809 | ₩129,218 | ₩124,809 | ₩129,022 | +3.38% | 1.4천 |
|---|
| 2026.06.02 | ₩130,702 | ₩130,837 | ₩130,505 | ₩130,837 | +0.10% | 1.4천 |
|---|
| 2026.06.01 | ₩129,004 | ₩130,183 | ₩129,004 | ₩130,044 | +0.81% | 6.1천 |
|---|
| 2026.05.29 | ₩127,382 | ₩127,686 | ₩127,382 | ₩127,686 | +0.24% | 1.3천 |
|---|
| 2026.05.28 | ₩126,109 | ₩127,918 | ₩126,109 | ₩127,692 | +1.25% | 1.6천 |
|---|
| 2026.05.27 | ₩128,428 | ₩128,650 | ₩128,428 | ₩128,650 | +0.17% | 1.6천 |
|---|
| 2026.05.26 | ₩127,959 | ₩128,256 | ₩127,583 | ₩128,256 | +0.23% | 800 |
|---|
| 2026.05.22 | ₩125,077 | ₩125,453 | ₩124,903 | ₩124,913 | -0.13% | 6.4천 |
|---|
| 2026.05.21 | ₩122,974 | ₩124,066 | ₩122,726 | ₩123,755 | +0.64% | 2.6천 |
|---|
| 2026.05.20 | ₩121,821 | ₩122,054 | ₩121,433 | ₩122,054 | +0.19% | 4천 |
|---|
| 2026.05.19 | ₩119,195 | ₩120,521 | ₩119,195 | ₩119,823 | +0.53% | 1.9천 |
|---|
| 2026.05.18 | ₩122,435 | ₩122,435 | ₩121,124 | ₩122,073 | -0.30% | 5.4천 |
|---|
| 2026.05.15 | ₩121,325 | ₩122,411 | ₩121,325 | ₩121,935 | +0.50% | 9.9천 |
|---|
| 2026.05.14 | ₩125,245 | ₩125,426 | ₩125,091 | ₩125,162 | -0.07% | 4천 |
|---|
| 2026.05.13 | ₩125,345 | ₩125,881 | ₩125,345 | ₩125,731 | +0.31% | 2.3천 |
|---|
| 2026.05.12 | ₩123,825 | ₩124,354 | ₩123,322 | ₩124,354 | +0.43% | 2.9천 |
|---|
| 2026.05.11 | ₩127,677 | ₩128,227 | ₩127,677 | ₩127,942 | +0.21% | 1.7천 |
|---|
| 2026.05.08 | ₩127,061 | ₩127,516 | ₩127,061 | ₩127,447 | +0.30% | 4.5천 |
|---|
| 2026.05.07 | ₩125,989 | ₩126,257 | ₩125,936 | ₩125,936 | -0.04% | 1.6천 |
|---|
| 2026.05.06 | ₩126,431 | ₩127,195 | ₩126,431 | ₩127,195 | +0.60% | 6.3천 |
|---|
| 2026.05.05 | ₩125,399 | ₩125,560 | ₩125,238 | ₩125,376 | -0.02% | 4.8천 |
|---|
| 2026.05.04 | ₩124,696 | ₩124,716 | ₩123,523 | ₩123,739 | -0.77% | 5.3천 |
|---|
| 2026.05.01 | ₩124,287 | ₩124,977 | ₩123,831 | ₩124,117 | -0.14% | 7.9천 |
|---|
| 2026.04.30 | ₩122,933 | ₩124,216 | ₩122,933 | ₩124,216 | +1.04% | 1.1천 |
|---|
| 2026.04.29 | ₩121,446 | ₩121,446 | ₩118,639 | ₩121,073 | -0.31% | 2.2천 |
|---|
| 2026.04.28 | ₩121,520 | ₩121,821 | ₩121,520 | ₩121,821 | +0.25% | 1.1천 |
|---|
| 2026.04.27 | ₩123,205 | ₩123,205 | ₩122,786 | ₩122,941 | -0.21% | 1.4천 |
|---|
| 2026.04.24 | ₩122,887 | ₩123,590 | ₩122,887 | ₩123,563 | +0.55% | 2천 |
|---|
| 2026.04.23 | ₩121,781 | ₩121,781 | ₩120,588 | ₩120,713 | -0.88% | 1.1천 |
|---|
| 2026.04.22 | ₩121,809 | ₩122,367 | ₩121,809 | ₩122,367 | +0.46% | 1.6천 |
|---|
| 2026.04.21 | ₩122,297 | ₩122,297 | ₩120,634 | ₩120,634 | -1.36% | 1.6천 |
|---|
| 2026.04.20 | ₩121,794 | ₩121,808 | ₩121,312 | ₩121,640 | -0.13% | 5천 |
|---|
| 2026.04.17 | ₩121,516 | ₩122,290 | ₩121,516 | ₩121,766 | +0.21% | 2.1천 |
|---|
| 2026.04.16 | ₩119,664 | ₩119,945 | ₩119,530 | ₩119,871 | +0.17% | 1.8천 |
|---|
| 2026.04.15 | ₩118,659 | ₩119,262 | ₩118,659 | ₩119,177 | +0.44% | 1.4천 |
|---|
| 2026.04.14 | ₩118,498 | ₩118,771 | ₩118,330 | ₩118,771 | +0.23% | 1.5천 |
|---|
| 2026.04.13 | ₩115,604 | ₩117,187 | ₩115,604 | ₩117,187 | +1.37% | 1.2천 |
|---|
| 2026.04.10 | ₩117,359 | ₩117,359 | ₩116,461 | ₩116,563 | -0.68% | 7.9천 |
|---|
| 2026.04.09 | ₩115,604 | ₩116,300 | ₩115,094 | ₩116,300 | +0.60% | 1.3천 |
|---|
| 2026.04.08 | ₩116,702 | ₩116,702 | ₩115,330 | ₩116,125 | -0.49% | 3.1천 |
|---|
| 2026.04.07 | ₩110,631 | ₩111,295 | ₩110,377 | ₩111,295 | +0.60% | 1.9천 |
|---|
| 2026.04.06 | ₩110,525 | ₩110,804 | ₩110,525 | ₩110,804 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩108,568 | ₩110,632 | ₩108,568 | ₩110,065 | +1.38% | 1.2만 |
|---|
| 2026.04.01 | ₩110,672 | ₩111,088 | ₩110,163 | ₩110,448 | -0.20% | 1.9만 |
|---|
| 2026.03.31 | ₩107,161 | ₩110,089 | ₩107,135 | ₩110,089 | +2.73% | 3.7천 |
|---|
| 2026.03.30 | ₩107,014 | ₩107,014 | ₩105,821 | ₩106,331 | -0.64% | 5.1천 |
|---|
| 2026.03.27 | ₩107,550 | ₩107,992 | ₩106,934 | ₩107,219 | -0.31% | 7.8천 |
|---|
| 2026.03.26 | ₩109,801 | ₩109,841 | ₩108,086 | ₩108,106 | -1.54% | 2.3천 |
|---|
| 2026.03.25 | ₩110,994 | ₩111,208 | ₩110,605 | ₩110,869 | -0.11% | 2.7천 |
|---|
| 2026.03.24 | ₩109,386 | ₩109,721 | ₩108,810 | ₩109,265 | -0.11% | 5.5천 |
|---|
| 2026.03.23 | ₩110,934 | ₩112,186 | ₩110,498 | ₩111,248 | +0.28% | 6.3천 |
|---|
| 2026.03.20 | ₩110,257 | ₩110,257 | ₩108,350 | ₩108,350 | -1.73% | 7.7천 |
|---|
| 2026.03.19 | ₩110,444 | ₩112,200 | ₩110,415 | ₩111,738 | +1.17% | 4.5천 |
|---|
| 2026.03.18 | ₩113,071 | ₩113,392 | ₩111,734 | ₩111,734 | -1.18% | 7.5천 |
|---|
| 2026.03.17 | ₩114,009 | ₩114,116 | ₩113,547 | ₩113,611 | -0.35% | 1.4천 |
|---|
| 2026.03.16 | ₩112,615 | ₩113,138 | ₩112,535 | ₩112,933 | +0.28% | 5.4천 |
|---|
| 2026.03.13 | ₩111,624 | ₩111,624 | ₩110,352 | ₩110,352 | -1.14% | 1.5만 |
|---|
| 2026.03.12 | ₩112,280 | ₩112,320 | ₩110,766 | ₩110,970 | -1.17% | 6.4천 |
|---|
| 2026.03.11 | ₩113,138 | ₩113,754 | ₩112,977 | ₩113,406 | +0.24% | 4.1천 |
|---|
| 2026.03.10 | ₩112,479 | ₩114,197 | ₩112,479 | ₩113,094 | +0.55% | 3.1천 |
|---|
| 2026.03.09 | ₩109,520 | ₩112,426 | ₩108,944 | ₩112,426 | +2.65% | 5천 |
|---|
| 2026.03.06 | ₩110,471 | ₩111,543 | ₩110,471 | ₩110,825 | +0.32% | 3.5천 |
|---|
| 2026.03.05 | ₩111,972 | ₩112,012 | ₩110,659 | ₩111,707 | -0.24% | 6.4천 |
|---|
| 2026.03.04 | ₩112,776 | ₩113,728 | ₩112,749 | ₩113,437 | +0.59% | 11.3만 |
|---|
| 2026.03.03 | ₩112,093 | ₩113,212 | ₩110,979 | ₩112,984 | +0.79% | 2.4천 |
|---|
| 2026.03.02 | ₩116,287 | ₩117,855 | ₩116,287 | ₩117,437 | +0.99% | 6.9천 |
|---|
| 2026.02.27 | ₩118,511 | ₩119,164 | ₩118,511 | ₩119,164 | +0.55% | 5.4천 |
|---|
| 2026.02.26 | ₩120,039 | ₩120,039 | ₩118,592 | ₩119,365 | -0.56% | 1.6천 |
|---|
| 2026.02.25 | ₩120,495 | ₩120,501 | ₩120,123 | ₩120,424 | -0.06% | 1.1만 |
|---|
| 2026.02.24 | ₩118,833 | ₩119,208 | ₩118,833 | ₩118,974 | +0.12% | 3.4천 |
|---|
| 2026.02.23 | ₩117,922 | ₩118,217 | ₩117,258 | ₩117,419 | -0.43% | 4.3천 |
|---|
| 2026.02.20 | ₩116,609 | ₩118,665 | ₩116,609 | ₩118,665 | +1.76% | 2.3천 |
|---|
| 2026.02.19 | ₩116,984 | ₩116,984 | ₩116,173 | ₩116,613 | -0.32% | 700 |
|---|
| 2026.02.18 | ₩117,279 | ₩117,922 | ₩117,225 | ₩117,376 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩116,421 | ₩117,279 | ₩115,845 | ₩117,099 | +0.58% | 9.4천 |
|---|
| 2026.02.13 | ₩116,783 | ₩117,467 | ₩116,716 | ₩117,463 | +0.58% | 5.7천 |
|---|
| 2026.02.12 | ₩118,686 | ₩118,753 | ₩117,131 | ₩117,518 | -0.98% | 1.2만 |
|---|
| 2026.02.11 | ₩117,841 | ₩118,617 | ₩117,386 | ₩118,495 | +0.55% | 4.4천 |
|---|
| 2026.02.10 | ₩116,970 | ₩117,198 | ₩116,843 | ₩116,843 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩115,939 | ₩116,448 | ₩115,939 | ₩116,381 | +0.38% | 2.8천 |
|---|
| 2026.02.06 | ₩114,557 | ₩115,283 | ₩114,557 | ₩115,283 | +0.63% | 1.1천 |
|---|
| 2026.02.05 | ₩114,022 | ₩114,022 | ₩113,091 | ₩113,158 | -0.76% | 4천 |
|---|
| 2026.02.04 | ₩114,625 | ₩114,625 | ₩113,674 | ₩113,882 | -0.65% | 9.7천 |
|---|
| 2026.02.03 | ₩115,094 | ₩115,094 | ₩114,037 | ₩114,771 | -0.28% | 3.3천 |
|---|
| 2026.02.02 | ₩113,433 | ₩114,781 | ₩113,433 | ₩114,781 | +1.19% | 2.6천 |
|---|
| 2026.01.30 | ₩114,304 | ₩114,304 | ₩113,567 | ₩113,745 | -0.49% | 2.3천 |
|---|
| 2026.01.29 | ₩113,915 | ₩115,199 | ₩113,714 | ₩115,199 | +1.13% | 8.2천 |
|---|
| 2026.01.28 | ₩115,202 | ₩115,778 | ₩114,974 | ₩115,696 | +0.43% | 7.2천 |
|---|
| 2026.01.27 | ₩114,545 | ₩115,094 | ₩114,545 | ₩115,094 | +0.48% | 2.7천 |
|---|
| 2026.01.26 | ₩113,124 | ₩113,526 | ₩113,124 | ₩113,362 | +0.21% | 3.8천 |
|---|
| 2026.01.23 | ₩112,367 | ₩113,580 | ₩112,367 | ₩113,516 | +1.02% | 3.7천 |
|---|
| 2026.01.22 | ₩113,004 | ₩113,433 | ₩112,676 | ₩112,676 | -0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩111,168 | ₩112,038 | ₩111,168 | ₩111,932 | +0.69% | 4.1천 |
|---|
| 2026.01.20 | ₩110,324 | ₩110,887 | ₩110,163 | ₩110,286 | -0.03% | 3.8천 |
|---|
| 2026.01.16 | ₩110,565 | ₩110,753 | ₩110,150 | ₩110,668 | +0.09% | 4.3천 |
|---|
| 2026.01.15 | ₩111,114 | ₩111,583 | ₩111,114 | ₩111,161 | +0.04% | 2.1천 |
|---|
| 2026.01.14 | ₩110,364 | ₩110,668 | ₩110,270 | ₩110,668 | +0.28% | 1.8천 |
|---|
| 2026.01.13 | ₩110,190 | ₩110,578 | ₩110,190 | ₩110,385 | +0.18% | 4.5천 |
|---|
| 2026.01.12 | ₩109,734 | ₩111,163 | ₩109,734 | ₩111,163 | +1.30% | 5.4천 |
|---|
| 2026.01.09 | ₩108,863 | ₩109,252 | ₩108,863 | ₩109,252 | +0.36% | 1.5천 |
|---|
| 2026.01.08 | ₩108,918 | ₩109,091 | ₩108,769 | ₩109,031 | +0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩109,305 | ₩109,346 | ₩109,098 | ₩109,098 | -0.19% | 3천 |
|---|
| 2026.01.06 | ₩109,051 | ₩110,699 | ₩109,051 | ₩109,981 | +0.85% | 1.9만 |
|---|
| 2026.01.05 | ₩108,166 | ₩108,783 | ₩108,166 | ₩108,657 | +0.45% | 6.5천 |
|---|
| 2026.01.02 | ₩107,671 | ₩107,896 | ₩107,510 | ₩107,896 | +0.21% | 1.1만 |
|---|
| 2025.12.31 | ₩105,955 | ₩106,197 | ₩105,955 | ₩106,114 | +0.15% | 7.6천 |
|---|
| 2025.12.30 | ₩105,955 | ₩106,130 | ₩105,768 | ₩106,045 | +0.08% | 6.9만 |
|---|
| 2025.12.29 | ₩105,299 | ₩105,453 | ₩105,225 | ₩105,415 | +0.11% | 5.5천 |
|---|
| 2025.12.26 | ₩105,781 | ₩105,929 | ₩105,406 | ₩105,929 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩105,433 | ₩107,014 | ₩105,433 | ₩105,531 | +0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩104,924 | ₩105,594 | ₩104,816 | ₩105,567 | +0.61% | 3.1천 |
|---|
| 2025.12.22 | ₩104,910 | ₩105,084 | ₩104,910 | ₩105,047 | +0.13% | 1.1천 |
|---|
| 2025.12.19 | ₩104,656 | ₩104,970 | ₩104,615 | ₩104,834 | +0.17% | 3천 |
|---|
| 2025.12.18 | ₩104,187 | ₩104,441 | ₩104,007 | ₩104,007 | -0.17% | 1.7천 |
|---|
| 2025.12.17 | ₩103,805 | ₩103,805 | ₩102,757 | ₩102,757 | -1.01% | 1.5천 |
|---|
| 2025.12.16 | ₩103,543 | ₩103,663 | ₩103,396 | ₩103,663 | +0.12% | 2.6천 |
|---|
| 2025.12.15 | ₩104,964 | ₩104,964 | ₩104,325 | ₩104,325 | -0.61% | 1.6천 |
|---|
| 2025.12.12 | ₩105,339 | ₩105,339 | ₩104,416 | ₩104,416 | -0.88% | 2천 |
|---|
| 2025.12.11 | ₩105,969 | ₩106,458 | ₩105,955 | ₩106,407 | +0.41% | 3.1천 |
|---|
| 2025.12.10 | ₩105,942 | ₩111,114 | ₩105,888 | ₩106,758 | +0.77% | 1.9만 |
|---|
| 2025.12.09 | ₩105,326 | ₩105,493 | ₩105,326 | ₩105,493 | +0.16% | 1.4천 |
|---|
| 2025.12.08 | ₩105,540 | ₩105,540 | ₩105,433 | ₩105,482 | -0.05% | 1.8천 |
|---|
| 2025.12.05 | ₩106,465 | ₩106,471 | ₩106,053 | ₩106,053 | -0.39% | 1.1천 |
|---|
| 2025.12.04 | ₩105,352 | ₩105,352 | ₩105,080 | ₩105,138 | -0.20% | 2.8천 |
|---|
| 2025.12.03 | ₩104,991 | ₩105,358 | ₩104,991 | ₩105,358 | +0.35% | 1.9천 |
|---|
| 2025.12.02 | ₩105,540 | ₩105,634 | ₩105,205 | ₩105,547 | +0.01% | 1.5만 |
|---|
| 2025.12.01 | ₩105,111 | ₩105,701 | ₩105,111 | ₩105,397 | +0.27% | 3.2천 |
|---|
| 2025.11.28 | ₩105,017 | ₩105,342 | ₩105,017 | ₩105,336 | +0.30% | 1.5천 |
|---|
| 2025.11.26 | ₩104,709 | ₩104,950 | ₩104,709 | ₩104,870 | +0.15% | 1.9천 |
|---|
| 2025.11.25 | ₩103,758 | ₩104,082 | ₩103,436 | ₩104,082 | +0.31% | 3.1천 |
|---|
| 2025.11.24 | ₩103,101 | ₩103,825 | ₩103,101 | ₩103,742 | +0.62% | 1.1천 |
|---|
| 2025.11.21 | ₩102,083 | ₩103,074 | ₩101,654 | ₩102,715 | +0.62% | 5.8천 |
|---|
| 2025.11.20 | ₩104,763 | ₩104,816 | ₩102,607 | ₩102,607 | -2.06% | 3.6천 |
|---|
| 2025.11.19 | ₩103,744 | ₩103,825 | ₩103,517 | ₩103,710 | -0.03% | 1.9천 |
|---|
| 2025.11.18 | ₩103,503 | ₩103,833 | ₩103,275 | ₩103,712 | +0.20% | 4.8천 |
|---|
| 2025.11.17 | ₩104,886 | ₩104,964 | ₩104,197 | ₩104,197 | -0.66% | 1.8천 |
|---|
| 2025.11.14 | ₩104,682 | ₩105,768 | ₩104,428 | ₩105,240 | +0.53% | 6.5천 |
|---|
| 2025.11.13 | ₩105,915 | ₩106,022 | ₩104,857 | ₩104,863 | -0.99% | 2.1천 |
|---|
| 2025.11.12 | ₩105,607 | ₩105,888 | ₩105,607 | ₩105,796 | +0.18% | 1.4천 |
|---|
| 2025.11.11 | ₩105,674 | ₩105,875 | ₩105,486 | ₩105,697 | +0.02% | 1.8천 |
|---|
| 2025.11.10 | ₩105,366 | ₩105,707 | ₩105,285 | ₩105,707 | +0.32% | 1.3천 |
|---|
| 2025.11.07 | ₩103,664 | ₩104,109 | ₩103,262 | ₩104,109 | +0.43% | 3.2천 |
|---|
| 2025.11.06 | ₩104,883 | ₩104,903 | ₩103,818 | ₩104,296 | -0.56% | 9천 |
|---|
| 2025.11.05 | ₩104,280 | ₩105,084 | ₩104,280 | ₩104,954 | +0.65% | 3.5천 |
|---|
| 2025.11.04 | ₩104,548 | ₩105,322 | ₩104,196 | ₩104,196 | -0.34% | 9.1천 |
|---|
| 2025.11.03 | ₩105,299 | ₩105,761 | ₩105,299 | ₩105,651 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩105,232 | ₩105,232 | ₩104,803 | ₩105,048 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩105,165 | ₩105,366 | ₩104,602 | ₩104,890 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩106,277 | ₩106,438 | ₩105,848 | ₩106,101 | -0.17% | 5.5천 |
|---|
| 2025.10.28 | ₩105,539 | ₩105,539 | ₩105,539 | ₩105,539 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩105,634 | ₩105,701 | ₩105,527 | ₩105,701 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩104,910 | ₩104,937 | ₩104,816 | ₩104,818 | -0.09% | 4.6천 |
|---|
| 2025.10.23 | ₩104,508 | ₩104,508 | ₩104,367 | ₩104,367 | -0.13% | 1.1천 |
|---|
| 2025.10.22 | ₩103,986 | ₩103,986 | ₩103,463 | ₩103,754 | -0.22% | 700 |
|---|
| 2025.10.21 | ₩104,053 | ₩104,053 | ₩103,664 | ₩103,664 | -0.37% | 800 |
|---|
| 2025.10.20 | ₩104,146 | ₩104,508 | ₩104,146 | ₩104,476 | +0.32% | 1.4천 |
|---|
| 2025.10.17 | ₩103,147 | ₩103,147 | ₩103,147 | ₩103,147 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩103,409 | ₩103,597 | ₩103,007 | ₩103,060 | -0.34% | 2.5천 |
|---|
| 2025.10.15 | ₩102,914 | ₩102,914 | ₩102,793 | ₩102,871 | -0.04% | 700 |
|---|
| 2025.10.14 | ₩100,635 | ₩101,480 | ₩100,635 | ₩101,086 | +0.45% | 1.3천 |
|---|
| 2025.10.13 | ₩101,265 | ₩101,949 | ₩101,265 | ₩101,937 | +0.66% | 2천 |
|---|
| 2025.10.10 | ₩102,270 | ₩102,270 | ₩98,907 | ₩98,970 | -3.23% | 2.6천 |
|---|