시장 데이터를 불러오는 중
전체 종목
First Trust Alternative Absolute Return Strategy ETF 과거 주가
First Trust Alternative Absolute Return Strategy ETF · FAAR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Alternative Absolute Return Strategy ETF · FAAR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,834 | ₩44,059 | ₩43,737 | ₩43,865 | +0.07% | 3.8만 |
| 2026.10.08 | ₩43,818 | ₩43,818 | ₩43,496 | ₩43,570 | -0.57% | 2.9만 |
| 2026.10.07 | ₩43,489 | ₩43,590 | ₩43,295 | ₩43,509 | +0.05% | 3.5만 |
| 2026.10.06 | ₩42,818 | ₩43,335 | ₩42,772 | ₩43,281 | +1.08% | 7.2만 |
| 2026.10.05 | ₩43,026 | ₩43,026 | ₩42,765 | ₩42,797 | -0.53% | 7.4만 |
| 2026.10.02 | ₩42,926 | ₩43,160 | ₩42,651 | ₩43,120 | +0.45% | 5.7만 |
| 2026.10.01 | ₩43,268 | ₩43,549 | ₩43,207 | ₩43,409 | +0.33% | 17.2만 |
| 2026.09.30 | ₩43,308 | ₩43,603 | ₩43,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,248 |
| -0.14% |
| 7.1만 |
| 2026.09.29 | ₩42,785 | ₩43,022 | ₩42,731 | ₩42,973 | +0.44% | 4.2만 |
|---|
| 2026.09.28 | ₩43,013 | ₩43,093 | ₩42,678 | ₩42,825 | -0.44% | 4.3만 |
|---|
| 2026.09.25 | ₩43,348 | ₩43,456 | ₩43,033 | ₩43,248 | -0.23% | 4만 |
|---|
| 2026.09.24 | ₩43,429 | ₩43,991 | ₩43,429 | ₩43,677 | +0.57% | 4.1만 |
|---|
| 2026.09.23 | ₩43,321 | ₩43,630 | ₩43,291 | ₩43,590 | +0.62% | 3.9만 |
|---|
| 2026.09.22 | ₩43,174 | ₩43,402 | ₩43,174 | ₩43,327 | +0.35% | 4.7만 |
|---|
| 2026.09.21 | ₩43,321 | ₩43,415 | ₩43,107 | ₩43,197 | -0.29% | 4.4만 |
|---|
| 2026.09.18 | ₩43,737 | ₩43,818 | ₩43,616 | ₩43,735 | -0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩43,201 | ₩43,576 | ₩43,201 | ₩43,354 | +0.35% | 6.8만 |
|---|
| 2026.09.16 | ₩43,295 | ₩43,375 | ₩43,080 | ₩43,103 | -0.44% | 2만 |
|---|
| 2026.09.15 | ₩43,214 | ₩43,536 | ₩43,214 | ₩43,516 | +0.70% | 3.4만 |
|---|
| 2026.09.14 | ₩43,147 | ₩43,241 | ₩42,919 | ₩42,953 | -0.45% | 7.9만 |
|---|
| 2026.09.11 | ₩42,772 | ₩42,986 | ₩42,772 | ₩42,911 | +0.33% | 12.8만 |
|---|
| 2026.09.10 | ₩42,812 | ₩43,201 | ₩42,798 | ₩43,114 | +0.70% | 3.5만 |
|---|
| 2026.09.09 | ₩42,785 | ₩42,950 | ₩42,745 | ₩42,845 | +0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩42,651 | ₩42,731 | ₩42,510 | ₩42,612 | -0.09% | 3.5만 |
|---|
| 2026.09.04 | ₩42,020 | ₩42,356 | ₩42,020 | ₩42,295 | +0.65% | 4.2만 |
|---|
| 2026.09.03 | ₩42,114 | ₩42,597 | ₩42,101 | ₩42,175 | +0.14% | 1.7만 |
|---|
| 2026.09.02 | ₩41,940 | ₩42,034 | ₩41,893 | ₩41,955 | +0.04% | 3.5만 |
|---|
| 2026.09.01 | ₩41,497 | ₩41,940 | ₩41,477 | ₩41,898 | +0.97% | 2.4만 |
|---|
| 2026.08.31 | ₩41,484 | ₩41,551 | ₩41,370 | ₩41,507 | +0.05% | 2.3만 |
|---|
| 2026.08.28 | ₩41,564 | ₩41,564 | ₩41,162 | ₩41,197 | -0.88% | 1.3만 |
|---|
| 2026.08.27 | ₩41,383 | ₩41,578 | ₩41,377 | ₩41,544 | +0.39% | 4.8만 |
|---|
| 2026.08.26 | ₩41,535 | ₩41,699 | ₩41,403 | ₩41,437 | -0.24% | 3.8만 |
|---|
| 2026.08.25 | ₩41,618 | ₩41,725 | ₩41,524 | ₩41,622 | +0.01% | 1.5만 |
|---|
| 2026.08.24 | ₩41,995 | ₩42,133 | ₩41,669 | ₩41,766 | -0.55% | 5.3만 |
|---|
| 2026.08.21 | ₩42,222 | ₩42,315 | ₩42,163 | ₩42,168 | -0.13% | 2.4만 |
|---|
| 2026.08.20 | ₩41,712 | ₩42,074 | ₩41,712 | ₩42,047 | +0.80% | 6.4천 |
|---|
| 2026.08.19 | ₩41,927 | ₩41,940 | ₩41,669 | ₩41,725 | -0.48% | 3.4만 |
|---|
| 2026.08.18 | ₩41,699 | ₩41,873 | ₩41,685 | ₩41,792 | +0.23% | 1.4만 |
|---|
| 2026.08.17 | ₩41,591 | ₩41,792 | ₩41,574 | ₩41,723 | +0.32% | 3.2만 |
|---|
| 2026.08.14 | ₩41,336 | ₩41,511 | ₩41,336 | ₩41,450 | +0.28% | 2만 |
|---|
| 2026.08.13 | ₩41,648 | ₩41,819 | ₩41,591 | ₩41,648 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩41,846 | ₩41,873 | ₩41,618 | ₩41,826 | -0.05% | 1.5만 |
|---|
| 2026.08.11 | ₩41,739 | ₩41,939 | ₩41,739 | ₩41,886 | +0.35% | 2.7만 |
|---|
| 2026.08.10 | ₩41,605 | ₩41,900 | ₩41,605 | ₩41,806 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩41,403 | ₩41,497 | ₩41,184 | ₩41,229 | -0.42% | 2.1만 |
|---|
| 2026.08.06 | ₩41,312 | ₩42,342 | ₩41,312 | ₩41,457 | +0.35% | 5만 |
|---|
| 2026.08.05 | ₩41,108 | ₩41,229 | ₩41,015 | ₩41,170 | +0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩41,055 | ₩41,120 | ₩40,907 | ₩40,972 | -0.20% | 2.6만 |
|---|
| 2026.08.03 | ₩41,350 | ₩41,403 | ₩41,149 | ₩41,229 | -0.29% | 8.4만 |
|---|
| 2026.07.31 | ₩41,846 | ₩41,873 | ₩41,725 | ₩41,826 | -0.05% | 1.8만 |
|---|
| 2026.07.30 | ₩41,739 | ₩41,927 | ₩41,725 | ₩41,873 | +0.32% | 1.8만 |
|---|
| 2026.07.29 | ₩41,685 | ₩42,020 | ₩41,685 | ₩41,940 | +0.61% | 1.3만 |
|---|
| 2026.07.28 | ₩41,631 | ₩41,680 | ₩41,538 | ₩41,564 | -0.16% | 20.8만 |
|---|
| 2026.07.27 | ₩41,766 | ₩41,873 | ₩41,685 | ₩41,725 | -0.10% | 1.8만 |
|---|
| 2026.07.24 | ₩41,947 | ₩41,994 | ₩41,779 | ₩41,837 | -0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩41,967 | ₩41,967 | ₩41,806 | ₩41,886 | -0.19% | 2.8만 |
|---|
| 2026.07.22 | ₩42,007 | ₩42,007 | ₩41,779 | ₩41,846 | -0.38% | 2.1만 |
|---|
| 2026.07.21 | ₩42,007 | ₩42,034 | ₩41,859 | ₩41,933 | -0.18% | 2.2만 |
|---|
| 2026.07.20 | ₩41,913 | ₩42,086 | ₩41,913 | ₩42,020 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩42,101 | ₩43,060 | ₩41,927 | ₩41,953 | -0.35% | 2.7만 |
|---|
| 2026.07.16 | ₩42,020 | ₩42,087 | ₩41,913 | ₩42,034 | +0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩42,061 | ₩42,128 | ₩41,725 | ₩41,873 | -0.45% | 2.1만 |
|---|
| 2026.07.14 | ₩42,383 | ₩42,409 | ₩42,087 | ₩42,188 | -0.46% | 3.5만 |
|---|
| 2026.07.13 | ₩41,766 | ₩42,128 | ₩41,766 | ₩42,059 | +0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩41,953 | ₩41,953 | ₩41,578 | ₩41,749 | -0.49% | 2.3만 |
|---|
| 2026.07.09 | ₩42,302 | ₩42,302 | ₩41,927 | ₩42,014 | -0.68% | 1.8만 |
|---|
| 2026.07.08 | ₩42,020 | ₩42,289 | ₩41,846 | ₩42,208 | +0.45% | 1.9만 |
|---|
| 2026.07.07 | ₩41,994 | ₩41,994 | ₩41,735 | ₩41,873 | -0.29% | 2.8만 |
|---|
| 2026.07.06 | ₩42,155 | ₩42,208 | ₩42,022 | ₩42,132 | -0.05% | 5.4만 |
|---|
| 2026.07.02 | ₩42,034 | ₩42,195 | ₩41,913 | ₩42,161 | +0.30% | 4.7만 |
|---|
| 2026.07.01 | ₩42,007 | ₩42,289 | ₩41,967 | ₩42,101 | +0.22% | 7.6만 |
|---|
| 2026.06.30 | ₩42,463 | ₩42,569 | ₩42,235 | ₩42,409 | -0.13% | 16.7만 |
|---|
| 2026.06.29 | ₩42,315 | ₩42,476 | ₩42,262 | ₩42,416 | +0.24% | 107만 |
|---|
| 2026.06.26 | ₩42,463 | ₩42,517 | ₩42,248 | ₩42,456 | -0.02% | 4.4만 |
|---|
| 2026.06.25 | ₩42,396 | ₩42,649 | ₩42,369 | ₩42,557 | +0.38% | 3.9만 |
|---|
| 2026.06.24 | ₩42,356 | ₩42,652 | ₩42,356 | ₩42,531 | +0.41% | 3.2만 |
|---|
| 2026.06.23 | ₩43,080 | ₩43,228 | ₩43,053 | ₩43,160 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩43,415 | ₩43,616 | ₩43,402 | ₩43,556 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩43,590 | ₩43,643 | ₩43,362 | ₩43,576 | -0.03% | 2.4만 |
|---|
| 2026.06.17 | ₩43,791 | ₩45,588 | ₩43,441 | ₩43,441 | -0.80% | 2.3만 |
|---|
| 2026.06.16 | ₩43,831 | ₩44,099 | ₩43,777 | ₩44,056 | +0.51% | 3.5만 |
|---|
| 2026.06.15 | ₩44,126 | ₩44,354 | ₩44,079 | ₩44,294 | +0.38% | 3.2만 |
|---|
| 2026.06.12 | ₩44,475 | ₩44,569 | ₩44,280 | ₩44,435 | -0.09% | 2만 |
|---|
| 2026.06.11 | ₩44,502 | ₩44,730 | ₩44,488 | ₩44,596 | +0.21% | 2.8만 |
|---|
| 2026.06.10 | ₩44,488 | ₩46,004 | ₩44,428 | ₩44,522 | +0.08% | 5.6만 |
|---|
| 2026.06.09 | ₩44,461 | ₩44,542 | ₩44,207 | ₩44,435 | -0.06% | 4.3만 |
|---|
| 2026.06.08 | ₩44,837 | ₩44,837 | ₩44,549 | ₩44,702 | -0.30% | 2.9만 |
|---|
| 2026.06.05 | ₩45,038 | ₩45,174 | ₩44,716 | ₩44,783 | -0.57% | 2.4만 |
|---|
| 2026.06.04 | ₩45,306 | ₩46,500 | ₩45,132 | ₩45,333 | +0.06% | 2.5만 |
|---|
| 2026.06.03 | ₩45,487 | ₩45,682 | ₩45,461 | ₩45,548 | +0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩45,575 | ₩45,615 | ₩45,414 | ₩45,541 | -0.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,373 | ₩45,628 | ₩45,373 | ₩45,474 | +0.22% | 2.4만 |
|---|
| 2026.05.29 | ₩45,373 | ₩45,534 | ₩45,239 | ₩45,434 | +0.13% | 2.7만 |
|---|
| 2026.05.28 | ₩45,293 | ₩45,575 | ₩44,354 | ₩45,494 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩44,877 | ₩45,159 | ₩44,730 | ₩45,045 | +0.37% | 2.6만 |
|---|
| 2026.05.26 | ₩45,233 | ₩45,345 | ₩44,985 | ₩45,085 | -0.33% | 3.1만 |
|---|
| 2026.05.22 | ₩45,695 | ₩45,722 | ₩45,528 | ₩45,534 | -0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩45,856 | ₩46,232 | ₩45,534 | ₩45,662 | -0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩45,870 | ₩45,883 | ₩45,628 | ₩45,677 | -0.42% | 2.5만 |
|---|
| 2026.05.19 | ₩45,883 | ₩46,044 | ₩45,777 | ₩45,990 | +0.23% | 9.7만 |
|---|
| 2026.05.18 | ₩46,111 | ₩46,249 | ₩46,057 | ₩46,057 | -0.12% | 2.7만 |
|---|
| 2026.05.15 | ₩45,789 | ₩45,897 | ₩45,736 | ₩45,843 | +0.12% | 3.1만 |
|---|
| 2026.05.14 | ₩45,615 | ₩45,736 | ₩45,575 | ₩45,697 | +0.18% | 3만 |
|---|
| 2026.05.13 | ₩45,883 | ₩45,923 | ₩45,521 | ₩45,608 | -0.60% | 2만 |
|---|
| 2026.05.12 | ₩45,762 | ₩45,803 | ₩45,534 | ₩45,709 | -0.12% | 4.1만 |
|---|
| 2026.05.11 | ₩45,360 | ₩45,521 | ₩45,360 | ₩45,441 | +0.18% | 2.8만 |
|---|
| 2026.05.08 | ₩45,172 | ₩45,306 | ₩45,092 | ₩45,119 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩44,917 | ₩45,145 | ₩44,700 | ₩45,011 | +0.21% | 3.2만 |
|---|
| 2026.05.06 | ₩45,454 | ₩45,454 | ₩45,011 | ₩45,066 | -0.85% | 3.3만 |
|---|
| 2026.05.05 | ₩45,655 | ₩45,789 | ₩45,454 | ₩45,555 | -0.22% | 1.7만 |
|---|
| 2026.05.04 | ₩45,709 | ₩45,977 | ₩45,709 | ₩45,910 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩45,762 | ₩45,923 | ₩45,722 | ₩45,823 | +0.13% | 2만 |
|---|
| 2026.04.30 | ₩45,628 | ₩48,022 | ₩45,601 | ₩46,044 | +0.91% | 1.3만 |
|---|
| 2026.04.29 | ₩45,829 | ₩45,976 | ₩45,722 | ₩45,957 | +0.28% | 2만 |
|---|
| 2026.04.28 | ₩45,534 | ₩45,726 | ₩45,494 | ₩45,702 | +0.37% | 2.1만 |
|---|
| 2026.04.27 | ₩45,615 | ₩45,909 | ₩45,601 | ₩45,777 | +0.36% | 2.8만 |
|---|
| 2026.04.24 | ₩45,534 | ₩45,589 | ₩45,390 | ₩45,514 | -0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩45,394 | ₩45,695 | ₩45,387 | ₩45,655 | +0.58% | 4.8만 |
|---|
| 2026.04.22 | ₩45,226 | ₩45,615 | ₩45,226 | ₩45,462 | +0.52% | 9.1천 |
|---|
| 2026.04.21 | ₩44,837 | ₩45,306 | ₩44,770 | ₩45,253 | +0.93% | 1.6만 |
|---|
| 2026.04.20 | ₩45,011 | ₩45,052 | ₩44,891 | ₩44,904 | -0.24% | 2만 |
|---|
| 2026.04.17 | ₩44,676 | ₩44,917 | ₩44,676 | ₩44,871 | +0.44% | 5.4만 |
|---|
| 2026.04.16 | ₩45,065 | ₩45,306 | ₩45,065 | ₩45,246 | +0.40% | 3.5만 |
|---|
| 2026.04.15 | ₩45,056 | ₩45,360 | ₩44,998 | ₩45,253 | +0.44% | 2.1만 |
|---|
| 2026.04.14 | ₩45,400 | ₩45,400 | ₩44,959 | ₩45,045 | -0.78% | 2.7만 |
|---|
| 2026.04.13 | ₩45,548 | ₩45,615 | ₩45,186 | ₩45,246 | -0.66% | 3.5만 |
|---|
| 2026.04.10 | ₩45,092 | ₩45,360 | ₩45,092 | ₩45,154 | +0.14% | 3.6만 |
|---|
| 2026.04.09 | ₩45,038 | ₩45,112 | ₩44,797 | ₩44,972 | -0.15% | 1.7만 |
|---|
| 2026.04.08 | ₩44,515 | ₩44,837 | ₩44,502 | ₩44,793 | +0.62% | 3.1만 |
|---|
| 2026.04.07 | ₩45,856 | ₩45,856 | ₩45,601 | ₩45,614 | -0.53% | 4.1만 |
|---|
| 2026.04.06 | ₩45,655 | ₩45,801 | ₩45,494 | ₩45,665 | +0.02% | 4.1만 |
|---|
| 2026.04.02 | ₩45,481 | ₩45,756 | ₩45,335 | ₩45,642 | +0.35% | 5.5만 |
|---|
| 2026.04.01 | ₩45,065 | ₩45,278 | ₩44,917 | ₩45,104 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩45,387 | ₩45,494 | ₩45,065 | ₩45,262 | -0.27% | 35.4만 |
|---|
| 2026.03.30 | ₩45,387 | ₩45,400 | ₩45,105 | ₩45,286 | -0.22% | 20.4만 |
|---|
| 2026.03.27 | ₩44,857 | ₩45,172 | ₩44,857 | ₩45,073 | +0.48% | 7.6만 |
|---|
| 2026.03.26 | ₩44,783 | ₩44,822 | ₩44,435 | ₩44,472 | -0.69% | 3.4만 |
|---|
| 2026.03.25 | ₩44,522 | ₩44,730 | ₩44,394 | ₩44,555 | +0.08% | 2.5만 |
|---|
| 2026.03.24 | ₩44,730 | ₩44,931 | ₩44,676 | ₩44,818 | +0.20% | 5.7만 |
|---|
| 2026.03.23 | ₩44,609 | ₩44,689 | ₩44,260 | ₩44,410 | -0.44% | 4.5만 |
|---|
| 2026.03.20 | ₩45,239 | ₩45,749 | ₩45,219 | ₩45,642 | +0.89% | 4.3만 |
|---|
| 2026.03.19 | ₩45,159 | ₩45,400 | ₩44,864 | ₩45,119 | -0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩45,159 | ₩45,481 | ₩45,052 | ₩45,454 | +0.65% | 4.2만 |
|---|
| 2026.03.17 | ₩45,025 | ₩45,105 | ₩44,864 | ₩45,038 | +0.03% | 5.1만 |
|---|
| 2026.03.16 | ₩44,810 | ₩44,850 | ₩44,488 | ₩44,555 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩44,850 | ₩45,065 | ₩44,783 | ₩44,951 | +0.22% | 4.4만 |
|---|
| 2026.03.12 | ₩45,347 | ₩45,451 | ₩45,119 | ₩45,414 | +0.15% | 8.1만 |
|---|
| 2026.03.11 | ₩44,233 | ₩44,904 | ₩42,383 | ₩44,904 | +1.52% | 2.5만 |
|---|
| 2026.03.10 | ₩44,274 | ₩44,622 | ₩43,026 | ₩44,220 | -0.12% | 2.4만 |
|---|
| 2026.03.09 | ₩45,642 | ₩46,057 | ₩43,563 | ₩43,823 | -3.98% | 6.9만 |
|---|
| 2026.03.06 | ₩44,569 | ₩44,944 | ₩44,488 | ₩44,598 | +0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩43,551 | ₩44,274 | ₩43,456 | ₩43,815 | +0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩42,906 | ₩43,214 | ₩42,664 | ₩43,046 | +0.33% | 2.1만 |
|---|
| 2026.03.03 | ₩42,919 | ₩43,120 | ₩42,201 | ₩42,412 | -1.18% | 1.1만 |
|---|
| 2026.03.02 | ₩41,927 | ₩42,128 | ₩41,511 | ₩41,992 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩40,565 | ₩40,585 | ₩40,398 | ₩40,545 | -0.05% | 1.4만 |
|---|
| 2026.02.26 | ₩40,196 | ₩40,558 | ₩40,196 | ₩40,337 | +0.35% | 1.7만 |
|---|
| 2026.02.25 | ₩40,102 | ₩40,710 | ₩40,102 | ₩40,298 | +0.49% | 1.8만 |
|---|
| 2026.02.24 | ₩40,163 | ₩40,371 | ₩40,104 | ₩40,317 | +0.38% | 1.6만 |
|---|
| 2026.02.23 | ₩40,290 | ₩40,384 | ₩40,129 | ₩40,257 | -0.08% | 2.3만 |
|---|
| 2026.02.20 | ₩40,102 | ₩40,223 | ₩39,968 | ₩40,037 | -0.16% | 2.4만 |
|---|
| 2026.02.19 | ₩39,794 | ₩40,263 | ₩39,794 | ₩40,210 | +1.04% | 1.6만 |
|---|
| 2026.02.18 | ₩39,633 | ₩39,874 | ₩39,600 | ₩39,834 | +0.51% | 1.9만 |
|---|
| 2026.02.17 | ₩39,075 | ₩39,164 | ₩38,936 | ₩39,063 | -0.03% | 2.9만 |
|---|
| 2026.02.13 | ₩39,232 | ₩39,300 | ₩39,110 | ₩39,177 | -0.14% | 1.5만 |
|---|
| 2026.02.12 | ₩39,499 | ₩39,499 | ₩39,003 | ₩39,070 | -1.09% | 1.5만 |
|---|
| 2026.02.11 | ₩39,633 | ₩39,680 | ₩39,472 | ₩39,610 | -0.06% | 3.1만 |
|---|
| 2026.02.10 | ₩39,432 | ₩39,459 | ₩39,271 | ₩39,408 | -0.06% | 2.6만 |
|---|
| 2026.02.09 | ₩39,380 | ₩39,620 | ₩39,380 | ₩39,593 | +0.54% | 2만 |
|---|
| 2026.02.06 | ₩39,016 | ₩39,337 | ₩39,016 | ₩39,144 | +0.33% | 1.9만 |
|---|
| 2026.02.05 | ₩38,937 | ₩39,097 | ₩38,748 | ₩38,925 | -0.03% | 2.5만 |
|---|
| 2026.02.04 | ₩39,338 | ₩39,579 | ₩39,184 | ₩39,412 | +0.19% | 1.5만 |
|---|
| 2026.02.03 | ₩38,871 | ₩39,303 | ₩37,708 | ₩39,264 | +1.01% | 2.3만 |
|---|
| 2026.02.02 | ₩38,949 | ₩40,102 | ₩38,752 | ₩38,875 | -0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩39,795 | ₩39,795 | ₩38,345 | ₩39,448 | -0.87% | 1.4만 |
|---|
| 2026.01.29 | ₩40,263 | ₩40,304 | ₩39,821 | ₩40,030 | -0.58% | 5만 |
|---|
| 2026.01.28 | ₩39,559 | ₩39,874 | ₩39,512 | ₩39,801 | +0.61% | 2.7만 |
|---|
| 2026.01.27 | ₩39,043 | ₩39,579 | ₩38,980 | ₩39,579 | +1.37% | 1.9만 |
|---|
| 2026.01.26 | ₩39,030 | ₩39,271 | ₩38,969 | ₩39,063 | +0.09% | 5.8만 |
|---|
| 2026.01.23 | ₩38,697 | ₩38,828 | ₩38,654 | ₩38,748 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩38,166 | ₩38,372 | ₩38,159 | ₩38,299 | +0.35% | 6.3만 |
|---|
| 2026.01.21 | ₩38,359 | ₩38,493 | ₩38,319 | ₩38,446 | +0.23% | 3.3만 |
|---|
| 2026.01.20 | ₩38,211 | ₩38,265 | ₩38,010 | ₩38,091 | -0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩37,832 | ₩37,970 | ₩37,749 | ₩37,809 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩37,889 | ₩38,037 | ₩37,809 | ₩37,990 | +0.27% | 4.7만 |
|---|
| 2026.01.14 | ₩38,245 | ₩38,426 | ₩37,822 | ₩38,050 | -0.51% | 2만 |
|---|
| 2026.01.13 | ₩38,079 | ₩38,128 | ₩37,930 | ₩37,983 | -0.25% | 2.4만 |
|---|
| 2026.01.12 | ₩37,340 | ₩37,501 | ₩37,205 | ₩37,440 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩37,152 | ₩37,286 | ₩37,065 | ₩37,141 | -0.03% | 2만 |
|---|
| 2026.01.08 | ₩36,562 | ₩37,098 | ₩36,562 | ₩37,004 | +1.21% | 2.6만 |
|---|
| 2026.01.07 | ₩36,535 | ₩36,588 | ₩36,387 | ₩36,582 | +0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩36,615 | ₩36,749 | ₩36,536 | ₩36,595 | -0.05% | 2.9만 |
|---|
| 2026.01.05 | ₩36,307 | ₩36,642 | ₩36,307 | ₩36,602 | +0.81% | 2.2만 |
|---|
| 2026.01.02 | ₩36,360 | ₩36,488 | ₩36,285 | ₩36,468 | +0.30% | 5.9만 |
|---|
| 2025.12.31 | ₩36,588 | ₩36,816 | ₩36,307 | ₩36,347 | -0.66% | 9.5만 |
|---|
| 2025.12.30 | ₩36,870 | ₩36,870 | ₩36,562 | ₩36,613 | -0.70% | 15.6만 |
|---|
| 2025.12.29 | ₩36,359 | ₩36,468 | ₩36,280 | ₩36,320 | -0.11% | 2.7만 |
|---|
| 2025.12.26 | ₩36,466 | ₩36,602 | ₩36,280 | ₩36,414 | -0.14% | 2만 |
|---|
| 2025.12.24 | ₩36,548 | ₩36,572 | ₩36,438 | ₩36,438 | -0.30% | 2.1만 |
|---|
| 2025.12.23 | ₩36,548 | ₩36,736 | ₩36,441 | ₩36,677 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩36,334 | ₩36,468 | ₩36,267 | ₩36,441 | +0.30% | 1.9만 |
|---|
| 2025.12.19 | ₩36,048 | ₩36,186 | ₩36,012 | ₩36,173 | +0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩36,200 | ₩36,200 | ₩35,851 | ₩35,931 | -0.74% | 1.8만 |
|---|
| 2025.12.17 | ₩36,092 | ₩36,293 | ₩36,065 | ₩36,267 | +0.48% | 4.7만 |
|---|
| 2025.12.16 | ₩36,092 | ₩36,092 | ₩35,891 | ₩35,945 | -0.41% | 3.1만 |
|---|
| 2025.12.15 | ₩39,942 | ₩39,942 | ₩39,794 | ₩39,915 | -0.07% | 2.1만 |
|---|
| 2025.12.12 | ₩40,183 | ₩40,183 | ₩39,995 | ₩40,035 | -0.37% | 2.2만 |
|---|
| 2025.12.11 | ₩40,250 | ₩40,410 | ₩40,210 | ₩40,344 | +0.23% | 9.6천 |
|---|
| 2025.12.10 | ₩40,175 | ₩40,491 | ₩40,175 | ₩40,431 | +0.64% | 1.2만 |
|---|
| 2025.12.09 | ₩40,424 | ₩40,463 | ₩40,263 | ₩40,357 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩40,824 | ₩40,824 | ₩40,652 | ₩40,667 | -0.38% | 1.2만 |
|---|
| 2025.12.05 | ₩40,988 | ₩41,338 | ₩40,988 | ₩41,149 | +0.39% | 1.4만 |
|---|
| 2025.12.04 | ₩40,760 | ₩40,988 | ₩40,719 | ₩40,947 | +0.46% | 1.9만 |
|---|
| 2025.12.03 | ₩40,652 | ₩40,854 | ₩40,652 | ₩40,726 | +0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩40,813 | ₩40,891 | ₩40,510 | ₩40,605 | -0.51% | 3.4만 |
|---|
| 2025.12.01 | ₩40,840 | ₩40,937 | ₩40,773 | ₩40,901 | +0.15% | 1.2만 |
|---|
| 2025.11.28 | ₩40,746 | ₩44,824 | ₩40,612 | ₩40,612 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩40,183 | ₩40,518 | ₩40,183 | ₩40,465 | +0.70% | 1.9만 |
|---|
| 2025.11.25 | ₩40,183 | ₩40,196 | ₩39,951 | ₩40,149 | -0.08% | 2.1만 |
|---|
| 2025.11.24 | ₩40,035 | ₩40,478 | ₩40,035 | ₩40,438 | +1.01% | 4.6만 |
|---|
| 2025.11.21 | ₩40,223 | ₩40,423 | ₩40,096 | ₩40,330 | +0.27% | 6.8만 |
|---|
| 2025.11.20 | ₩40,867 | ₩41,055 | ₩40,567 | ₩40,639 | -0.56% | 4.7만 |
|---|
| 2025.11.19 | ₩40,800 | ₩41,115 | ₩40,780 | ₩41,115 | +0.77% | 2만 |
|---|
| 2025.11.18 | ₩41,055 | ₩41,417 | ₩40,969 | ₩41,363 | +0.75% | 2.3만 |
|---|
| 2025.11.17 | ₩40,800 | ₩40,874 | ₩40,693 | ₩40,813 | +0.03% | 2.1만 |
|---|
| 2025.11.14 | ₩40,572 | ₩41,095 | ₩40,572 | ₩40,994 | +1.04% | 1.8만 |
|---|
| 2025.11.13 | ₩40,687 | ₩40,719 | ₩40,411 | ₩40,478 | -0.51% | 1.1만 |
|---|
| 2025.11.12 | ₩40,981 | ₩40,981 | ₩40,694 | ₩40,780 | -0.49% | 9.1천 |
|---|
| 2025.11.11 | ₩41,323 | ₩41,462 | ₩41,269 | ₩41,450 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩40,773 | ₩41,122 | ₩40,773 | ₩41,055 | +0.69% | 1.2만 |
|---|
| 2025.11.07 | ₩40,678 | ₩40,706 | ₩40,516 | ₩40,694 | +0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩40,277 | ₩40,478 | ₩40,277 | ₩40,424 | +0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩40,304 | ₩40,371 | ₩40,129 | ₩40,182 | -0.30% | 1.6만 |
|---|
| 2025.11.04 | ₩40,344 | ₩40,572 | ₩40,184 | ₩40,237 | -0.27% | 2.9만 |
|---|
| 2025.11.03 | ₩40,491 | ₩40,726 | ₩40,438 | ₩40,538 | +0.12% | 92.6만 |
|---|
| 2025.10.31 | ₩40,760 | ₩40,760 | ₩40,304 | ₩40,438 | -0.79% | 21.8만 |
|---|
| 2025.10.30 | ₩40,317 | ₩42,570 | ₩40,317 | ₩40,552 | +0.58% | 107만 |
|---|
| 2025.10.29 | ₩40,304 | ₩40,611 | ₩40,304 | ₩40,444 | +0.35% | 2.8만 |
|---|
| 2025.10.28 | ₩40,250 | ₩40,348 | ₩40,035 | ₩40,112 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩40,827 | ₩40,827 | ₩40,601 | ₩40,626 | -0.49% | 1만 |
|---|
| 2025.10.24 | ₩41,163 | ₩41,269 | ₩40,988 | ₩41,006 | -0.38% | 1만 |
|---|
| 2025.10.23 | ₩41,591 | ₩41,631 | ₩41,189 | ₩41,189 | -0.97% | 4.3만 |
|---|
| 2025.10.22 | ₩40,666 | ₩41,001 | ₩40,572 | ₩40,933 | +0.66% | 9.2천 |
|---|
| 2025.10.21 | ₩40,156 | ₩40,364 | ₩40,056 | ₩40,312 | +0.39% | 1.1만 |
|---|
| 2025.10.20 | ₩40,237 | ₩40,491 | ₩40,237 | ₩40,439 | +0.50% | 1.5만 |
|---|
| 2025.10.17 | ₩40,330 | ₩40,371 | ₩40,170 | ₩40,284 | -0.12% | 8.7천 |
|---|
| 2025.10.16 | ₩40,773 | ₩40,868 | ₩40,479 | ₩40,538 | -0.58% | 9.2천 |
|---|
| 2025.10.15 | ₩41,028 | ₩41,028 | ₩40,545 | ₩40,695 | -0.81% | 7천 |
|---|
| 2025.10.14 | ₩40,639 | ₩42,235 | ₩40,592 | ₩40,679 | +0.10% | 9.6천 |
|---|
| 2025.10.13 | ₩40,958 | ₩41,095 | ₩40,922 | ₩41,082 | +0.30% | 1.3만 |
|---|
| 2025.10.10 | ₩40,733 | ₩43,174 | ₩40,156 | ₩40,230 | -1.23% | 2.1만 |
|---|