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 | ₩43,795 | ₩44,020 | ₩43,698 | ₩43,825 | +0.07% | 3.8만 |
| 2026.10.08 | ₩43,778 | ₩43,778 | ₩43,457 | ₩43,531 | -0.57% | 2.9만 |
| 2026.10.07 | ₩43,450 | ₩43,551 | ₩43,256 | ₩43,470 | +0.05% | 3.5만 |
| 2026.10.06 | ₩42,780 | ₩43,296 | ₩42,733 | ₩43,242 | +1.08% | 7.2만 |
| 2026.10.05 | ₩42,988 | ₩42,988 | ₩42,727 | ₩42,759 | -0.53% | 7.4만 |
| 2026.10.02 | ₩42,887 | ₩43,122 | ₩42,613 | ₩43,082 | +0.45% | 5.7만 |
| 2026.10.01 | ₩43,229 | ₩43,510 | ₩43,169 | ₩43,370 | +0.33% | 17.2만 |
| 2026.09.30 | ₩43,269 | ₩43,564 | ₩43,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,209 |
| -0.14% |
| 7.1만 |
| 2026.09.29 | ₩42,747 | ₩42,984 | ₩42,693 | ₩42,934 | +0.44% | 4.2만 |
|---|
| 2026.09.28 | ₩42,974 | ₩43,055 | ₩42,639 | ₩42,787 | -0.44% | 4.3만 |
|---|
| 2026.09.25 | ₩43,309 | ₩43,417 | ₩42,995 | ₩43,209 | -0.23% | 4만 |
|---|
| 2026.09.24 | ₩43,390 | ₩43,951 | ₩43,390 | ₩43,638 | +0.57% | 4.1만 |
|---|
| 2026.09.23 | ₩43,283 | ₩43,591 | ₩43,252 | ₩43,551 | +0.62% | 3.9만 |
|---|
| 2026.09.22 | ₩43,135 | ₩43,363 | ₩43,135 | ₩43,288 | +0.35% | 4.7만 |
|---|
| 2026.09.21 | ₩43,283 | ₩43,376 | ₩43,068 | ₩43,158 | -0.29% | 4.4만 |
|---|
| 2026.09.18 | ₩43,698 | ₩43,778 | ₩43,577 | ₩43,695 | -0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩43,162 | ₩43,537 | ₩43,162 | ₩43,315 | +0.35% | 6.8만 |
|---|
| 2026.09.16 | ₩43,256 | ₩43,336 | ₩43,041 | ₩43,064 | -0.44% | 2만 |
|---|
| 2026.09.15 | ₩43,175 | ₩43,497 | ₩43,175 | ₩43,477 | +0.70% | 3.4만 |
|---|
| 2026.09.14 | ₩43,108 | ₩43,202 | ₩42,881 | ₩42,914 | -0.45% | 7.9만 |
|---|
| 2026.09.11 | ₩42,733 | ₩42,948 | ₩42,733 | ₩42,873 | +0.33% | 12.8만 |
|---|
| 2026.09.10 | ₩42,773 | ₩43,162 | ₩42,760 | ₩43,075 | +0.70% | 3.5만 |
|---|
| 2026.09.09 | ₩42,747 | ₩42,911 | ₩42,706 | ₩42,807 | +0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩42,613 | ₩42,693 | ₩42,472 | ₩42,574 | -0.09% | 3.5만 |
|---|
| 2026.09.04 | ₩41,983 | ₩42,318 | ₩41,983 | ₩42,258 | +0.65% | 4.2만 |
|---|
| 2026.09.03 | ₩42,077 | ₩42,559 | ₩42,063 | ₩42,137 | +0.14% | 1.7만 |
|---|
| 2026.09.02 | ₩41,902 | ₩41,996 | ₩41,856 | ₩41,917 | +0.04% | 3.5만 |
|---|
| 2026.09.01 | ₩41,460 | ₩41,902 | ₩41,440 | ₩41,861 | +0.97% | 2.4만 |
|---|
| 2026.08.31 | ₩41,447 | ₩41,514 | ₩41,333 | ₩41,470 | +0.05% | 2.3만 |
|---|
| 2026.08.28 | ₩41,527 | ₩41,527 | ₩41,125 | ₩41,160 | -0.88% | 1.3만 |
|---|
| 2026.08.27 | ₩41,346 | ₩41,541 | ₩41,340 | ₩41,507 | +0.39% | 4.8만 |
|---|
| 2026.08.26 | ₩41,498 | ₩41,661 | ₩41,366 | ₩41,400 | -0.24% | 3.8만 |
|---|
| 2026.08.25 | ₩41,581 | ₩41,688 | ₩41,487 | ₩41,585 | +0.01% | 1.5만 |
|---|
| 2026.08.24 | ₩41,957 | ₩42,095 | ₩41,632 | ₩41,728 | -0.55% | 5.3만 |
|---|
| 2026.08.21 | ₩42,184 | ₩42,278 | ₩42,125 | ₩42,130 | -0.13% | 2.4만 |
|---|
| 2026.08.20 | ₩41,675 | ₩42,036 | ₩41,675 | ₩42,010 | +0.80% | 6.4천 |
|---|
| 2026.08.19 | ₩41,889 | ₩41,902 | ₩41,632 | ₩41,688 | -0.48% | 3.4만 |
|---|
| 2026.08.18 | ₩41,661 | ₩41,835 | ₩41,648 | ₩41,755 | +0.23% | 1.4만 |
|---|
| 2026.08.17 | ₩41,554 | ₩41,755 | ₩41,537 | ₩41,685 | +0.32% | 3.2만 |
|---|
| 2026.08.14 | ₩41,299 | ₩41,474 | ₩41,299 | ₩41,413 | +0.28% | 2만 |
|---|
| 2026.08.13 | ₩41,610 | ₩41,782 | ₩41,554 | ₩41,610 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩41,809 | ₩41,835 | ₩41,581 | ₩41,789 | -0.05% | 1.5만 |
|---|
| 2026.08.11 | ₩41,701 | ₩41,901 | ₩41,701 | ₩41,849 | +0.35% | 2.7만 |
|---|
| 2026.08.10 | ₩41,567 | ₩41,862 | ₩41,567 | ₩41,768 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩41,366 | ₩41,460 | ₩41,147 | ₩41,192 | -0.42% | 2.1만 |
|---|
| 2026.08.06 | ₩41,275 | ₩42,304 | ₩41,275 | ₩41,420 | +0.35% | 5만 |
|---|
| 2026.08.05 | ₩41,072 | ₩41,192 | ₩40,978 | ₩41,133 | +0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩41,018 | ₩41,084 | ₩40,871 | ₩40,935 | -0.20% | 2.6만 |
|---|
| 2026.08.03 | ₩41,313 | ₩41,366 | ₩41,112 | ₩41,192 | -0.29% | 8.4만 |
|---|
| 2026.07.31 | ₩41,809 | ₩41,835 | ₩41,688 | ₩41,789 | -0.05% | 1.8만 |
|---|
| 2026.07.30 | ₩41,701 | ₩41,889 | ₩41,688 | ₩41,835 | +0.32% | 1.8만 |
|---|
| 2026.07.29 | ₩41,648 | ₩41,983 | ₩41,648 | ₩41,902 | +0.61% | 1.3만 |
|---|
| 2026.07.28 | ₩41,594 | ₩41,642 | ₩41,500 | ₩41,527 | -0.16% | 20.8만 |
|---|
| 2026.07.27 | ₩41,728 | ₩41,835 | ₩41,648 | ₩41,688 | -0.10% | 1.8만 |
|---|
| 2026.07.24 | ₩41,909 | ₩41,956 | ₩41,742 | ₩41,799 | -0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩41,929 | ₩41,929 | ₩41,768 | ₩41,849 | -0.19% | 2.8만 |
|---|
| 2026.07.22 | ₩41,969 | ₩41,969 | ₩41,742 | ₩41,809 | -0.38% | 2.1만 |
|---|
| 2026.07.21 | ₩41,969 | ₩41,996 | ₩41,822 | ₩41,896 | -0.18% | 2.2만 |
|---|
| 2026.07.20 | ₩41,876 | ₩42,048 | ₩41,876 | ₩41,983 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩42,063 | ₩43,021 | ₩41,889 | ₩41,916 | -0.35% | 2.7만 |
|---|
| 2026.07.16 | ₩41,983 | ₩42,050 | ₩41,876 | ₩41,996 | +0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩42,023 | ₩42,090 | ₩41,688 | ₩41,835 | -0.45% | 2.1만 |
|---|
| 2026.07.14 | ₩42,345 | ₩42,371 | ₩42,050 | ₩42,150 | -0.46% | 3.5만 |
|---|
| 2026.07.13 | ₩41,728 | ₩42,090 | ₩41,728 | ₩42,022 | +0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩41,916 | ₩41,916 | ₩41,541 | ₩41,712 | -0.49% | 2.3만 |
|---|
| 2026.07.09 | ₩42,264 | ₩42,264 | ₩41,889 | ₩41,976 | -0.68% | 1.8만 |
|---|
| 2026.07.08 | ₩41,983 | ₩42,251 | ₩41,809 | ₩42,170 | +0.45% | 1.9만 |
|---|
| 2026.07.07 | ₩41,956 | ₩41,956 | ₩41,697 | ₩41,835 | -0.29% | 2.8만 |
|---|
| 2026.07.06 | ₩42,117 | ₩42,170 | ₩41,984 | ₩42,094 | -0.05% | 5.4만 |
|---|
| 2026.07.02 | ₩41,996 | ₩42,157 | ₩41,876 | ₩42,124 | +0.30% | 4.7만 |
|---|
| 2026.07.01 | ₩41,969 | ₩42,251 | ₩41,929 | ₩42,063 | +0.22% | 7.6만 |
|---|
| 2026.06.30 | ₩42,425 | ₩42,531 | ₩42,197 | ₩42,371 | -0.13% | 16.7만 |
|---|
| 2026.06.29 | ₩42,278 | ₩42,438 | ₩42,224 | ₩42,378 | +0.24% | 107만 |
|---|
| 2026.06.26 | ₩42,425 | ₩42,479 | ₩42,211 | ₩42,418 | -0.02% | 4.4만 |
|---|
| 2026.06.25 | ₩42,358 | ₩42,611 | ₩42,331 | ₩42,519 | +0.38% | 3.9만 |
|---|
| 2026.06.24 | ₩42,318 | ₩42,614 | ₩42,318 | ₩42,493 | +0.41% | 3.2만 |
|---|
| 2026.06.23 | ₩43,041 | ₩43,189 | ₩43,015 | ₩43,122 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩43,376 | ₩43,577 | ₩43,363 | ₩43,517 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩43,551 | ₩43,604 | ₩43,323 | ₩43,537 | -0.03% | 2.4만 |
|---|
| 2026.06.17 | ₩43,752 | ₩45,547 | ₩43,402 | ₩43,402 | -0.80% | 2.3만 |
|---|
| 2026.06.16 | ₩43,792 | ₩44,060 | ₩43,738 | ₩44,017 | +0.51% | 3.5만 |
|---|
| 2026.06.15 | ₩44,087 | ₩44,314 | ₩44,040 | ₩44,254 | +0.38% | 3.2만 |
|---|
| 2026.06.12 | ₩44,435 | ₩44,529 | ₩44,241 | ₩44,395 | -0.09% | 2만 |
|---|
| 2026.06.11 | ₩44,462 | ₩44,690 | ₩44,448 | ₩44,556 | +0.21% | 2.8만 |
|---|
| 2026.06.10 | ₩44,448 | ₩45,963 | ₩44,388 | ₩44,482 | +0.08% | 5.6만 |
|---|
| 2026.06.09 | ₩44,422 | ₩44,502 | ₩44,167 | ₩44,395 | -0.06% | 4.3만 |
|---|
| 2026.06.08 | ₩44,797 | ₩44,797 | ₩44,509 | ₩44,662 | -0.30% | 2.9만 |
|---|
| 2026.06.05 | ₩44,998 | ₩45,133 | ₩44,676 | ₩44,743 | -0.57% | 2.4만 |
|---|
| 2026.06.04 | ₩45,266 | ₩46,458 | ₩45,092 | ₩45,293 | +0.06% | 2.5만 |
|---|
| 2026.06.03 | ₩45,447 | ₩45,641 | ₩45,420 | ₩45,507 | +0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩45,534 | ₩45,574 | ₩45,373 | ₩45,500 | -0.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,333 | ₩45,587 | ₩45,333 | ₩45,433 | +0.22% | 2.4만 |
|---|
| 2026.05.29 | ₩45,333 | ₩45,494 | ₩45,199 | ₩45,393 | +0.13% | 2.7만 |
|---|
| 2026.05.28 | ₩45,252 | ₩45,534 | ₩44,314 | ₩45,453 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩44,837 | ₩45,118 | ₩44,690 | ₩45,005 | +0.37% | 2.6만 |
|---|
| 2026.05.26 | ₩45,192 | ₩45,305 | ₩44,944 | ₩45,045 | -0.33% | 3.1만 |
|---|
| 2026.05.22 | ₩45,654 | ₩45,681 | ₩45,487 | ₩45,494 | -0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩45,815 | ₩46,190 | ₩45,494 | ₩45,621 | -0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩45,829 | ₩45,842 | ₩45,587 | ₩45,636 | -0.42% | 2.5만 |
|---|
| 2026.05.19 | ₩45,842 | ₩46,003 | ₩45,736 | ₩45,949 | +0.23% | 9.7만 |
|---|
| 2026.05.18 | ₩46,070 | ₩46,208 | ₩46,016 | ₩46,016 | -0.12% | 2.7만 |
|---|
| 2026.05.15 | ₩45,748 | ₩45,855 | ₩45,695 | ₩45,802 | +0.12% | 3.1만 |
|---|
| 2026.05.14 | ₩45,574 | ₩45,695 | ₩45,534 | ₩45,656 | +0.18% | 3만 |
|---|
| 2026.05.13 | ₩45,842 | ₩45,882 | ₩45,480 | ₩45,567 | -0.60% | 2만 |
|---|
| 2026.05.12 | ₩45,721 | ₩45,762 | ₩45,494 | ₩45,668 | -0.12% | 4.1만 |
|---|
| 2026.05.11 | ₩45,319 | ₩45,480 | ₩45,319 | ₩45,400 | +0.18% | 2.8만 |
|---|
| 2026.05.08 | ₩45,132 | ₩45,266 | ₩45,051 | ₩45,078 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩44,877 | ₩45,105 | ₩44,660 | ₩44,971 | +0.21% | 3.2만 |
|---|
| 2026.05.06 | ₩45,413 | ₩45,413 | ₩44,971 | ₩45,026 | -0.85% | 3.3만 |
|---|
| 2026.05.05 | ₩45,614 | ₩45,748 | ₩45,413 | ₩45,514 | -0.22% | 1.7만 |
|---|
| 2026.05.04 | ₩45,668 | ₩45,936 | ₩45,668 | ₩45,869 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩45,721 | ₩45,882 | ₩45,681 | ₩45,782 | +0.13% | 2만 |
|---|
| 2026.04.30 | ₩45,587 | ₩47,979 | ₩45,561 | ₩46,003 | +0.91% | 1.3만 |
|---|
| 2026.04.29 | ₩45,788 | ₩45,935 | ₩45,681 | ₩45,916 | +0.28% | 2만 |
|---|
| 2026.04.28 | ₩45,494 | ₩45,685 | ₩45,453 | ₩45,661 | +0.37% | 2.1만 |
|---|
| 2026.04.27 | ₩45,574 | ₩45,868 | ₩45,561 | ₩45,736 | +0.36% | 2.8만 |
|---|
| 2026.04.24 | ₩45,494 | ₩45,549 | ₩45,349 | ₩45,474 | -0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩45,353 | ₩45,654 | ₩45,346 | ₩45,614 | +0.58% | 4.8만 |
|---|
| 2026.04.22 | ₩45,185 | ₩45,574 | ₩45,185 | ₩45,421 | +0.52% | 9.1천 |
|---|
| 2026.04.21 | ₩44,797 | ₩45,266 | ₩44,730 | ₩45,212 | +0.93% | 1.6만 |
|---|
| 2026.04.20 | ₩44,971 | ₩45,011 | ₩44,850 | ₩44,864 | -0.24% | 2만 |
|---|
| 2026.04.17 | ₩44,636 | ₩44,877 | ₩44,636 | ₩44,830 | +0.44% | 5.4만 |
|---|
| 2026.04.16 | ₩45,025 | ₩45,266 | ₩45,025 | ₩45,206 | +0.40% | 3.5만 |
|---|
| 2026.04.15 | ₩45,015 | ₩45,319 | ₩44,958 | ₩45,212 | +0.44% | 2.1만 |
|---|
| 2026.04.14 | ₩45,360 | ₩45,360 | ₩44,919 | ₩45,005 | -0.78% | 2.7만 |
|---|
| 2026.04.13 | ₩45,507 | ₩45,574 | ₩45,145 | ₩45,206 | -0.66% | 3.5만 |
|---|
| 2026.04.10 | ₩45,051 | ₩45,319 | ₩45,051 | ₩45,113 | +0.14% | 3.6만 |
|---|
| 2026.04.09 | ₩44,998 | ₩45,072 | ₩44,757 | ₩44,932 | -0.15% | 1.7만 |
|---|
| 2026.04.08 | ₩44,475 | ₩44,797 | ₩44,462 | ₩44,753 | +0.62% | 3.1만 |
|---|
| 2026.04.07 | ₩45,815 | ₩45,815 | ₩45,561 | ₩45,573 | -0.53% | 4.1만 |
|---|
| 2026.04.06 | ₩45,614 | ₩45,760 | ₩45,453 | ₩45,624 | +0.02% | 4.1만 |
|---|
| 2026.04.02 | ₩45,440 | ₩45,715 | ₩45,294 | ₩45,601 | +0.35% | 5.5만 |
|---|
| 2026.04.01 | ₩45,025 | ₩45,238 | ₩44,877 | ₩45,064 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩45,346 | ₩45,453 | ₩45,025 | ₩45,222 | -0.27% | 35.4만 |
|---|
| 2026.03.30 | ₩45,346 | ₩45,360 | ₩45,065 | ₩45,246 | -0.22% | 20.4만 |
|---|
| 2026.03.27 | ₩44,817 | ₩45,132 | ₩44,817 | ₩45,033 | +0.48% | 7.6만 |
|---|
| 2026.03.26 | ₩44,743 | ₩44,782 | ₩44,395 | ₩44,432 | -0.69% | 3.4만 |
|---|
| 2026.03.25 | ₩44,482 | ₩44,690 | ₩44,355 | ₩44,515 | +0.08% | 2.5만 |
|---|
| 2026.03.24 | ₩44,690 | ₩44,891 | ₩44,636 | ₩44,778 | +0.20% | 5.7만 |
|---|
| 2026.03.23 | ₩44,569 | ₩44,649 | ₩44,221 | ₩44,371 | -0.44% | 4.5만 |
|---|
| 2026.03.20 | ₩45,199 | ₩45,708 | ₩45,179 | ₩45,601 | +0.89% | 4.3만 |
|---|
| 2026.03.19 | ₩45,118 | ₩45,360 | ₩44,824 | ₩45,078 | -0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩45,118 | ₩45,440 | ₩45,011 | ₩45,413 | +0.65% | 4.2만 |
|---|
| 2026.03.17 | ₩44,984 | ₩45,065 | ₩44,824 | ₩44,998 | +0.03% | 5.1만 |
|---|
| 2026.03.16 | ₩44,770 | ₩44,810 | ₩44,448 | ₩44,515 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩44,810 | ₩45,025 | ₩44,743 | ₩44,911 | +0.22% | 4.4만 |
|---|
| 2026.03.12 | ₩45,306 | ₩45,411 | ₩45,078 | ₩45,373 | +0.15% | 8.1만 |
|---|
| 2026.03.11 | ₩44,194 | ₩44,864 | ₩42,345 | ₩44,864 | +1.52% | 2.5만 |
|---|
| 2026.03.10 | ₩44,234 | ₩44,582 | ₩42,988 | ₩44,180 | -0.12% | 2.4만 |
|---|
| 2026.03.09 | ₩45,601 | ₩46,016 | ₩43,524 | ₩43,784 | -3.98% | 6.9만 |
|---|
| 2026.03.06 | ₩44,529 | ₩44,904 | ₩44,448 | ₩44,558 | +0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩43,512 | ₩44,234 | ₩43,417 | ₩43,776 | +0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩42,867 | ₩43,175 | ₩42,626 | ₩43,008 | +0.33% | 2.1만 |
|---|
| 2026.03.03 | ₩42,881 | ₩43,082 | ₩42,164 | ₩42,374 | -1.18% | 1.1만 |
|---|
| 2026.03.02 | ₩41,889 | ₩42,090 | ₩41,474 | ₩41,955 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩40,529 | ₩40,549 | ₩40,361 | ₩40,509 | -0.05% | 1.4만 |
|---|
| 2026.02.26 | ₩40,160 | ₩40,522 | ₩40,160 | ₩40,301 | +0.35% | 1.7만 |
|---|
| 2026.02.25 | ₩40,067 | ₩40,674 | ₩40,067 | ₩40,262 | +0.49% | 1.8만 |
|---|
| 2026.02.24 | ₩40,127 | ₩40,335 | ₩40,068 | ₩40,281 | +0.38% | 1.6만 |
|---|
| 2026.02.23 | ₩40,254 | ₩40,348 | ₩40,093 | ₩40,221 | -0.08% | 2.3만 |
|---|
| 2026.02.20 | ₩40,067 | ₩40,187 | ₩39,933 | ₩40,001 | -0.16% | 2.4만 |
|---|
| 2026.02.19 | ₩39,758 | ₩40,227 | ₩39,758 | ₩40,174 | +1.04% | 1.6만 |
|---|
| 2026.02.18 | ₩39,598 | ₩39,839 | ₩39,564 | ₩39,799 | +0.51% | 1.9만 |
|---|
| 2026.02.17 | ₩39,040 | ₩39,129 | ₩38,901 | ₩39,028 | -0.03% | 2.9만 |
|---|
| 2026.02.13 | ₩39,197 | ₩39,265 | ₩39,075 | ₩39,142 | -0.14% | 1.5만 |
|---|
| 2026.02.12 | ₩39,464 | ₩39,464 | ₩38,968 | ₩39,035 | -1.09% | 1.5만 |
|---|
| 2026.02.11 | ₩39,598 | ₩39,644 | ₩39,437 | ₩39,575 | -0.06% | 3.1만 |
|---|
| 2026.02.10 | ₩39,397 | ₩39,423 | ₩39,236 | ₩39,372 | -0.06% | 2.6만 |
|---|
| 2026.02.09 | ₩39,344 | ₩39,584 | ₩39,344 | ₩39,557 | +0.54% | 2만 |
|---|
| 2026.02.06 | ₩38,981 | ₩39,301 | ₩38,981 | ₩39,108 | +0.33% | 1.9만 |
|---|
| 2026.02.05 | ₩38,902 | ₩39,062 | ₩38,713 | ₩38,890 | -0.03% | 2.5만 |
|---|
| 2026.02.04 | ₩39,303 | ₩39,544 | ₩39,149 | ₩39,376 | +0.19% | 1.5만 |
|---|
| 2026.02.03 | ₩38,836 | ₩39,268 | ₩37,675 | ₩39,229 | +1.01% | 2.3만 |
|---|
| 2026.02.02 | ₩38,914 | ₩40,067 | ₩38,717 | ₩38,840 | -0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩39,760 | ₩39,760 | ₩38,311 | ₩39,413 | -0.87% | 1.4만 |
|---|
| 2026.01.29 | ₩40,227 | ₩40,268 | ₩39,785 | ₩39,994 | -0.58% | 5만 |
|---|
| 2026.01.28 | ₩39,524 | ₩39,839 | ₩39,477 | ₩39,765 | +0.61% | 2.7만 |
|---|
| 2026.01.27 | ₩39,008 | ₩39,544 | ₩38,945 | ₩39,544 | +1.37% | 1.9만 |
|---|
| 2026.01.26 | ₩38,995 | ₩39,236 | ₩38,934 | ₩39,028 | +0.09% | 5.8만 |
|---|
| 2026.01.23 | ₩38,662 | ₩38,794 | ₩38,619 | ₩38,713 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩38,132 | ₩38,338 | ₩38,125 | ₩38,264 | +0.35% | 6.3만 |
|---|
| 2026.01.21 | ₩38,325 | ₩38,459 | ₩38,284 | ₩38,412 | +0.23% | 3.3만 |
|---|
| 2026.01.20 | ₩38,177 | ₩38,231 | ₩37,976 | ₩38,057 | -0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩37,798 | ₩37,936 | ₩37,715 | ₩37,775 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩37,856 | ₩38,003 | ₩37,775 | ₩37,956 | +0.27% | 4.7만 |
|---|
| 2026.01.14 | ₩38,211 | ₩38,392 | ₩37,789 | ₩38,016 | -0.51% | 2만 |
|---|
| 2026.01.13 | ₩38,045 | ₩38,094 | ₩37,896 | ₩37,949 | -0.25% | 2.4만 |
|---|
| 2026.01.12 | ₩37,306 | ₩37,467 | ₩37,172 | ₩37,407 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩37,119 | ₩37,253 | ₩37,031 | ₩37,108 | -0.03% | 2만 |
|---|
| 2026.01.08 | ₩36,529 | ₩37,065 | ₩36,529 | ₩36,971 | +1.21% | 2.6만 |
|---|
| 2026.01.07 | ₩36,502 | ₩36,556 | ₩36,355 | ₩36,549 | +0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩36,583 | ₩36,717 | ₩36,503 | ₩36,562 | -0.05% | 2.9만 |
|---|
| 2026.01.05 | ₩36,274 | ₩36,609 | ₩36,274 | ₩36,569 | +0.81% | 2.2만 |
|---|
| 2026.01.02 | ₩36,328 | ₩36,455 | ₩36,253 | ₩36,435 | +0.30% | 5.9만 |
|---|
| 2025.12.31 | ₩36,556 | ₩36,784 | ₩36,274 | ₩36,315 | -0.66% | 9.5만 |
|---|
| 2025.12.30 | ₩36,837 | ₩36,837 | ₩36,529 | ₩36,580 | -0.70% | 15.6만 |
|---|
| 2025.12.29 | ₩36,327 | ₩36,435 | ₩36,248 | ₩36,288 | -0.11% | 2.7만 |
|---|
| 2025.12.26 | ₩36,434 | ₩36,569 | ₩36,248 | ₩36,382 | -0.14% | 2만 |
|---|
| 2025.12.24 | ₩36,516 | ₩36,540 | ₩36,406 | ₩36,406 | -0.30% | 2.1만 |
|---|
| 2025.12.23 | ₩36,516 | ₩36,703 | ₩36,408 | ₩36,644 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩36,301 | ₩36,435 | ₩36,234 | ₩36,408 | +0.30% | 1.9만 |
|---|
| 2025.12.19 | ₩36,016 | ₩36,154 | ₩35,980 | ₩36,140 | +0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩36,167 | ₩36,167 | ₩35,819 | ₩35,899 | -0.74% | 1.8만 |
|---|
| 2025.12.17 | ₩36,060 | ₩36,261 | ₩36,033 | ₩36,234 | +0.48% | 4.7만 |
|---|
| 2025.12.16 | ₩36,060 | ₩36,060 | ₩35,859 | ₩35,913 | -0.41% | 3.1만 |
|---|
| 2025.12.15 | ₩39,906 | ₩39,906 | ₩39,758 | ₩39,879 | -0.07% | 2.1만 |
|---|
| 2025.12.12 | ₩40,147 | ₩40,147 | ₩39,959 | ₩40,000 | -0.37% | 2.2만 |
|---|
| 2025.12.11 | ₩40,214 | ₩40,373 | ₩40,174 | ₩40,308 | +0.23% | 9.6천 |
|---|
| 2025.12.10 | ₩40,139 | ₩40,455 | ₩40,139 | ₩40,395 | +0.64% | 1.2만 |
|---|
| 2025.12.09 | ₩40,388 | ₩40,427 | ₩40,227 | ₩40,321 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩40,788 | ₩40,788 | ₩40,616 | ₩40,631 | -0.38% | 1.2만 |
|---|
| 2025.12.05 | ₩40,951 | ₩41,301 | ₩40,951 | ₩41,112 | +0.39% | 1.4만 |
|---|
| 2025.12.04 | ₩40,723 | ₩40,951 | ₩40,683 | ₩40,911 | +0.46% | 1.9만 |
|---|
| 2025.12.03 | ₩40,616 | ₩40,817 | ₩40,616 | ₩40,690 | +0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩40,777 | ₩40,855 | ₩40,474 | ₩40,569 | -0.51% | 3.4만 |
|---|
| 2025.12.01 | ₩40,804 | ₩40,900 | ₩40,737 | ₩40,864 | +0.15% | 1.2만 |
|---|
| 2025.11.28 | ₩40,710 | ₩44,783 | ₩40,576 | ₩40,576 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩40,147 | ₩40,482 | ₩40,147 | ₩40,428 | +0.70% | 1.9만 |
|---|
| 2025.11.25 | ₩40,147 | ₩40,160 | ₩39,915 | ₩40,113 | -0.08% | 2.1만 |
|---|
| 2025.11.24 | ₩40,000 | ₩40,442 | ₩40,000 | ₩40,402 | +1.01% | 4.6만 |
|---|
| 2025.11.21 | ₩40,187 | ₩40,387 | ₩40,060 | ₩40,294 | +0.27% | 6.8만 |
|---|
| 2025.11.20 | ₩40,830 | ₩41,018 | ₩40,530 | ₩40,603 | -0.56% | 4.7만 |
|---|
| 2025.11.19 | ₩40,763 | ₩41,078 | ₩40,743 | ₩41,078 | +0.77% | 2만 |
|---|
| 2025.11.18 | ₩41,018 | ₩41,380 | ₩40,932 | ₩41,326 | +0.75% | 2.3만 |
|---|
| 2025.11.17 | ₩40,763 | ₩40,837 | ₩40,656 | ₩40,777 | +0.03% | 2.1만 |
|---|
| 2025.11.14 | ₩40,536 | ₩41,058 | ₩40,536 | ₩40,958 | +1.04% | 1.8만 |
|---|
| 2025.11.13 | ₩40,651 | ₩40,683 | ₩40,375 | ₩40,442 | -0.51% | 1.1만 |
|---|
| 2025.11.12 | ₩40,944 | ₩40,944 | ₩40,658 | ₩40,743 | -0.49% | 9.1천 |
|---|
| 2025.11.11 | ₩41,286 | ₩41,425 | ₩41,232 | ₩41,413 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩40,737 | ₩41,085 | ₩40,737 | ₩41,018 | +0.69% | 1.2만 |
|---|
| 2025.11.07 | ₩40,641 | ₩40,670 | ₩40,479 | ₩40,658 | +0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩40,241 | ₩40,442 | ₩40,241 | ₩40,388 | +0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩40,268 | ₩40,335 | ₩40,093 | ₩40,146 | -0.30% | 1.6만 |
|---|
| 2025.11.04 | ₩40,308 | ₩40,536 | ₩40,148 | ₩40,201 | -0.27% | 2.9만 |
|---|
| 2025.11.03 | ₩40,455 | ₩40,690 | ₩40,402 | ₩40,502 | +0.12% | 92.6만 |
|---|
| 2025.10.31 | ₩40,723 | ₩40,723 | ₩40,268 | ₩40,402 | -0.79% | 21.8만 |
|---|
| 2025.10.30 | ₩40,281 | ₩42,532 | ₩40,281 | ₩40,516 | +0.58% | 107만 |
|---|
| 2025.10.29 | ₩40,268 | ₩40,574 | ₩40,268 | ₩40,408 | +0.35% | 2.8만 |
|---|
| 2025.10.28 | ₩40,214 | ₩40,312 | ₩40,000 | ₩40,076 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩40,790 | ₩40,790 | ₩40,565 | ₩40,589 | -0.49% | 1만 |
|---|
| 2025.10.24 | ₩41,127 | ₩41,232 | ₩40,951 | ₩40,970 | -0.38% | 1만 |
|---|
| 2025.10.23 | ₩41,554 | ₩41,594 | ₩41,152 | ₩41,152 | -0.97% | 4.3만 |
|---|
| 2025.10.22 | ₩40,629 | ₩40,964 | ₩40,536 | ₩40,896 | +0.66% | 9.2천 |
|---|
| 2025.10.21 | ₩40,120 | ₩40,328 | ₩40,020 | ₩40,276 | +0.39% | 1.1만 |
|---|
| 2025.10.20 | ₩40,201 | ₩40,455 | ₩40,201 | ₩40,403 | +0.50% | 1.5만 |
|---|
| 2025.10.17 | ₩40,294 | ₩40,335 | ₩40,134 | ₩40,248 | -0.12% | 8.7천 |
|---|
| 2025.10.16 | ₩40,737 | ₩40,832 | ₩40,443 | ₩40,502 | -0.58% | 9.2천 |
|---|
| 2025.10.15 | ₩40,991 | ₩40,991 | ₩40,509 | ₩40,659 | -0.81% | 7천 |
|---|
| 2025.10.14 | ₩40,603 | ₩42,197 | ₩40,556 | ₩40,643 | +0.10% | 9.6천 |
|---|
| 2025.10.13 | ₩40,922 | ₩41,058 | ₩40,885 | ₩41,045 | +0.30% | 1.3만 |
|---|
| 2025.10.10 | ₩40,696 | ₩43,135 | ₩40,120 | ₩40,194 | -1.23% | 2.1만 |
|---|