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 | ₩43,830 | ₩44,055 | ₩43,733 | ₩43,861 | +0.07% | 3.8만 |
| 2026.10.08 | ₩43,814 | ₩43,814 | ₩43,492 | ₩43,566 | -0.57% | 2.9만 |
| 2026.10.07 | ₩43,485 | ₩43,586 | ₩43,291 | ₩43,505 | +0.05% | 3.5만 |
| 2026.10.06 | ₩42,815 | ₩43,331 | ₩42,768 | ₩43,277 | +1.08% | 7.2만 |
| 2026.10.05 | ₩43,022 | ₩43,022 | ₩42,761 | ₩42,793 | -0.53% | 7.4만 |
| 2026.10.02 | ₩42,922 | ₩43,157 | ₩42,647 | ₩43,116 | +0.45% | 5.7만 |
| 2026.10.01 | ₩43,264 | ₩43,546 | ₩43,204 | ₩43,405 | +0.33% | 17.2만 |
| 2026.09.30 | ₩43,304 | ₩43,599 | ₩43,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,244 |
| -0.14% |
| 7.1만 |
| 2026.09.29 | ₩42,781 | ₩43,018 | ₩42,727 | ₩42,969 | +0.44% | 4.2만 |
|---|
| 2026.09.28 | ₩43,009 | ₩43,090 | ₩42,674 | ₩42,821 | -0.44% | 4.3만 |
|---|
| 2026.09.25 | ₩43,344 | ₩43,452 | ₩43,029 | ₩43,244 | -0.23% | 4만 |
|---|
| 2026.09.24 | ₩43,425 | ₩43,987 | ₩43,425 | ₩43,673 | +0.57% | 4.1만 |
|---|
| 2026.09.23 | ₩43,318 | ₩43,626 | ₩43,287 | ₩43,586 | +0.62% | 3.9만 |
|---|
| 2026.09.22 | ₩43,170 | ₩43,398 | ₩43,170 | ₩43,323 | +0.35% | 4.7만 |
|---|
| 2026.09.21 | ₩43,318 | ₩43,411 | ₩43,103 | ₩43,193 | -0.29% | 4.4만 |
|---|
| 2026.09.18 | ₩43,733 | ₩43,814 | ₩43,613 | ₩43,731 | -0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩43,197 | ₩43,572 | ₩43,197 | ₩43,350 | +0.35% | 6.8만 |
|---|
| 2026.09.16 | ₩43,291 | ₩43,371 | ₩43,076 | ₩43,099 | -0.44% | 2만 |
|---|
| 2026.09.15 | ₩43,210 | ₩43,532 | ₩43,210 | ₩43,512 | +0.70% | 3.4만 |
|---|
| 2026.09.14 | ₩43,143 | ₩43,237 | ₩42,915 | ₩42,949 | -0.45% | 7.9만 |
|---|
| 2026.09.11 | ₩42,768 | ₩42,982 | ₩42,768 | ₩42,907 | +0.33% | 12.8만 |
|---|
| 2026.09.10 | ₩42,808 | ₩43,197 | ₩42,795 | ₩43,110 | +0.70% | 3.5만 |
|---|
| 2026.09.09 | ₩42,781 | ₩42,946 | ₩42,741 | ₩42,841 | +0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩42,647 | ₩42,727 | ₩42,506 | ₩42,608 | -0.09% | 3.5만 |
|---|
| 2026.09.04 | ₩42,017 | ₩42,352 | ₩42,017 | ₩42,292 | +0.65% | 4.2만 |
|---|
| 2026.09.03 | ₩42,111 | ₩42,593 | ₩42,097 | ₩42,171 | +0.14% | 1.7만 |
|---|
| 2026.09.02 | ₩41,936 | ₩42,030 | ₩41,889 | ₩41,951 | +0.04% | 3.5만 |
|---|
| 2026.09.01 | ₩41,494 | ₩41,936 | ₩41,474 | ₩41,895 | +0.97% | 2.4만 |
|---|
| 2026.08.31 | ₩41,480 | ₩41,547 | ₩41,366 | ₩41,503 | +0.05% | 2.3만 |
|---|
| 2026.08.28 | ₩41,561 | ₩41,561 | ₩41,158 | ₩41,193 | -0.88% | 1.3만 |
|---|
| 2026.08.27 | ₩41,380 | ₩41,574 | ₩41,373 | ₩41,541 | +0.39% | 4.8만 |
|---|
| 2026.08.26 | ₩41,531 | ₩41,695 | ₩41,400 | ₩41,433 | -0.24% | 3.8만 |
|---|
| 2026.08.25 | ₩41,614 | ₩41,722 | ₩41,520 | ₩41,618 | +0.01% | 1.5만 |
|---|
| 2026.08.24 | ₩41,991 | ₩42,129 | ₩41,665 | ₩41,762 | -0.55% | 5.3만 |
|---|
| 2026.08.21 | ₩42,218 | ₩42,312 | ₩42,159 | ₩42,164 | -0.13% | 2.4만 |
|---|
| 2026.08.20 | ₩41,708 | ₩42,070 | ₩41,708 | ₩42,043 | +0.80% | 6.4천 |
|---|
| 2026.08.19 | ₩41,923 | ₩41,936 | ₩41,665 | ₩41,722 | -0.48% | 3.4만 |
|---|
| 2026.08.18 | ₩41,695 | ₩41,869 | ₩41,681 | ₩41,789 | +0.23% | 1.4만 |
|---|
| 2026.08.17 | ₩41,588 | ₩41,789 | ₩41,570 | ₩41,719 | +0.32% | 3.2만 |
|---|
| 2026.08.14 | ₩41,333 | ₩41,507 | ₩41,333 | ₩41,447 | +0.28% | 2만 |
|---|
| 2026.08.13 | ₩41,644 | ₩41,815 | ₩41,588 | ₩41,644 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩41,842 | ₩41,869 | ₩41,614 | ₩41,822 | -0.05% | 1.5만 |
|---|
| 2026.08.11 | ₩41,735 | ₩41,935 | ₩41,735 | ₩41,883 | +0.35% | 2.7만 |
|---|
| 2026.08.10 | ₩41,601 | ₩41,896 | ₩41,601 | ₩41,802 | +0.48% | 4.3만 |
|---|
| 2026.08.07 | ₩41,400 | ₩41,494 | ₩41,180 | ₩41,225 | -0.42% | 2.1만 |
|---|
| 2026.08.06 | ₩41,309 | ₩42,339 | ₩41,309 | ₩41,453 | +0.35% | 5만 |
|---|
| 2026.08.05 | ₩41,105 | ₩41,225 | ₩41,011 | ₩41,166 | +0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩41,051 | ₩41,117 | ₩40,904 | ₩40,968 | -0.20% | 2.6만 |
|---|
| 2026.08.03 | ₩41,346 | ₩41,400 | ₩41,145 | ₩41,225 | -0.29% | 8.4만 |
|---|
| 2026.07.31 | ₩41,842 | ₩41,869 | ₩41,722 | ₩41,822 | -0.05% | 1.8만 |
|---|
| 2026.07.30 | ₩41,735 | ₩41,923 | ₩41,722 | ₩41,869 | +0.32% | 1.8만 |
|---|
| 2026.07.29 | ₩41,681 | ₩42,017 | ₩41,681 | ₩41,936 | +0.61% | 1.3만 |
|---|
| 2026.07.28 | ₩41,628 | ₩41,676 | ₩41,534 | ₩41,561 | -0.16% | 20.8만 |
|---|
| 2026.07.27 | ₩41,762 | ₩41,869 | ₩41,681 | ₩41,722 | -0.10% | 1.8만 |
|---|
| 2026.07.24 | ₩41,943 | ₩41,990 | ₩41,775 | ₩41,833 | -0.26% | 1.8만 |
|---|
| 2026.07.23 | ₩41,963 | ₩41,963 | ₩41,802 | ₩41,883 | -0.19% | 2.8만 |
|---|
| 2026.07.22 | ₩42,003 | ₩42,003 | ₩41,775 | ₩41,842 | -0.38% | 2.1만 |
|---|
| 2026.07.21 | ₩42,003 | ₩42,030 | ₩41,856 | ₩41,929 | -0.18% | 2.2만 |
|---|
| 2026.07.20 | ₩41,909 | ₩42,082 | ₩41,909 | ₩42,017 | +0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩42,097 | ₩43,056 | ₩41,923 | ₩41,950 | -0.35% | 2.7만 |
|---|
| 2026.07.16 | ₩42,017 | ₩42,084 | ₩41,909 | ₩42,030 | +0.03% | 2.3만 |
|---|
| 2026.07.15 | ₩42,057 | ₩42,124 | ₩41,722 | ₩41,869 | -0.45% | 2.1만 |
|---|
| 2026.07.14 | ₩42,379 | ₩42,406 | ₩42,084 | ₩42,184 | -0.46% | 3.5만 |
|---|
| 2026.07.13 | ₩41,762 | ₩42,124 | ₩41,762 | ₩42,056 | +0.70% | 2.8만 |
|---|
| 2026.07.10 | ₩41,950 | ₩41,950 | ₩41,574 | ₩41,746 | -0.49% | 2.3만 |
|---|
| 2026.07.09 | ₩42,298 | ₩42,298 | ₩41,923 | ₩42,010 | -0.68% | 1.8만 |
|---|
| 2026.07.08 | ₩42,017 | ₩42,285 | ₩41,842 | ₩42,204 | +0.45% | 1.9만 |
|---|
| 2026.07.07 | ₩41,990 | ₩41,990 | ₩41,731 | ₩41,869 | -0.29% | 2.8만 |
|---|
| 2026.07.06 | ₩42,151 | ₩42,204 | ₩42,018 | ₩42,128 | -0.05% | 5.4만 |
|---|
| 2026.07.02 | ₩42,030 | ₩42,191 | ₩41,909 | ₩42,157 | +0.30% | 4.7만 |
|---|
| 2026.07.01 | ₩42,003 | ₩42,285 | ₩41,963 | ₩42,097 | +0.22% | 7.6만 |
|---|
| 2026.06.30 | ₩42,459 | ₩42,565 | ₩42,231 | ₩42,406 | -0.13% | 16.7만 |
|---|
| 2026.06.29 | ₩42,312 | ₩42,473 | ₩42,258 | ₩42,412 | +0.24% | 107만 |
|---|
| 2026.06.26 | ₩42,459 | ₩42,513 | ₩42,245 | ₩42,453 | -0.02% | 4.4만 |
|---|
| 2026.06.25 | ₩42,392 | ₩42,646 | ₩42,365 | ₩42,553 | +0.38% | 3.9만 |
|---|
| 2026.06.24 | ₩42,352 | ₩42,648 | ₩42,352 | ₩42,528 | +0.41% | 3.2만 |
|---|
| 2026.06.23 | ₩43,076 | ₩43,224 | ₩43,049 | ₩43,157 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩43,411 | ₩43,613 | ₩43,398 | ₩43,552 | +0.32% | 3.7만 |
|---|
| 2026.06.18 | ₩43,586 | ₩43,639 | ₩43,358 | ₩43,572 | -0.03% | 2.4만 |
|---|
| 2026.06.17 | ₩43,787 | ₩45,584 | ₩43,437 | ₩43,437 | -0.80% | 2.3만 |
|---|
| 2026.06.16 | ₩43,827 | ₩44,095 | ₩43,774 | ₩44,052 | +0.51% | 3.5만 |
|---|
| 2026.06.15 | ₩44,122 | ₩44,350 | ₩44,075 | ₩44,290 | +0.38% | 3.2만 |
|---|
| 2026.06.12 | ₩44,471 | ₩44,565 | ₩44,276 | ₩44,431 | -0.09% | 2만 |
|---|
| 2026.06.11 | ₩44,498 | ₩44,726 | ₩44,484 | ₩44,592 | +0.21% | 2.8만 |
|---|
| 2026.06.10 | ₩44,484 | ₩46,000 | ₩44,424 | ₩44,518 | +0.08% | 5.6만 |
|---|
| 2026.06.09 | ₩44,457 | ₩44,538 | ₩44,203 | ₩44,431 | -0.06% | 4.3만 |
|---|
| 2026.06.08 | ₩44,833 | ₩44,833 | ₩44,545 | ₩44,698 | -0.30% | 2.9만 |
|---|
| 2026.06.05 | ₩45,034 | ₩45,170 | ₩44,712 | ₩44,779 | -0.57% | 2.4만 |
|---|
| 2026.06.04 | ₩45,302 | ₩46,496 | ₩45,128 | ₩45,329 | +0.06% | 2.5만 |
|---|
| 2026.06.03 | ₩45,483 | ₩45,678 | ₩45,457 | ₩45,544 | +0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩45,571 | ₩45,611 | ₩45,410 | ₩45,537 | -0.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,369 | ₩45,624 | ₩45,369 | ₩45,470 | +0.22% | 2.4만 |
|---|
| 2026.05.29 | ₩45,369 | ₩45,530 | ₩45,235 | ₩45,430 | +0.13% | 2.7만 |
|---|
| 2026.05.28 | ₩45,289 | ₩45,571 | ₩44,350 | ₩45,490 | +0.44% | 1.9만 |
|---|
| 2026.05.27 | ₩44,873 | ₩45,155 | ₩44,726 | ₩45,041 | +0.37% | 2.6만 |
|---|
| 2026.05.26 | ₩45,229 | ₩45,341 | ₩44,980 | ₩45,081 | -0.33% | 3.1만 |
|---|
| 2026.05.22 | ₩45,691 | ₩45,718 | ₩45,524 | ₩45,530 | -0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩45,852 | ₩46,228 | ₩45,530 | ₩45,658 | -0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩45,866 | ₩45,879 | ₩45,624 | ₩45,673 | -0.42% | 2.5만 |
|---|
| 2026.05.19 | ₩45,879 | ₩46,040 | ₩45,773 | ₩45,986 | +0.23% | 9.7만 |
|---|
| 2026.05.18 | ₩46,107 | ₩46,245 | ₩46,053 | ₩46,053 | -0.12% | 2.7만 |
|---|
| 2026.05.15 | ₩45,785 | ₩45,892 | ₩45,732 | ₩45,839 | +0.12% | 3.1만 |
|---|
| 2026.05.14 | ₩45,611 | ₩45,732 | ₩45,571 | ₩45,693 | +0.18% | 3만 |
|---|
| 2026.05.13 | ₩45,879 | ₩45,919 | ₩45,517 | ₩45,604 | -0.60% | 2만 |
|---|
| 2026.05.12 | ₩45,758 | ₩45,799 | ₩45,530 | ₩45,705 | -0.12% | 4.1만 |
|---|
| 2026.05.11 | ₩45,356 | ₩45,517 | ₩45,356 | ₩45,436 | +0.18% | 2.8만 |
|---|
| 2026.05.08 | ₩45,168 | ₩45,302 | ₩45,088 | ₩45,115 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩44,913 | ₩45,141 | ₩44,696 | ₩45,007 | +0.21% | 3.2만 |
|---|
| 2026.05.06 | ₩45,450 | ₩45,450 | ₩45,007 | ₩45,062 | -0.85% | 3.3만 |
|---|
| 2026.05.05 | ₩45,651 | ₩45,785 | ₩45,450 | ₩45,550 | -0.22% | 1.7만 |
|---|
| 2026.05.04 | ₩45,705 | ₩45,973 | ₩45,705 | ₩45,906 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩45,758 | ₩45,919 | ₩45,718 | ₩45,819 | +0.13% | 2만 |
|---|
| 2026.04.30 | ₩45,624 | ₩48,018 | ₩45,597 | ₩46,040 | +0.91% | 1.3만 |
|---|
| 2026.04.29 | ₩45,825 | ₩45,972 | ₩45,718 | ₩45,953 | +0.28% | 2만 |
|---|
| 2026.04.28 | ₩45,530 | ₩45,722 | ₩45,490 | ₩45,698 | +0.37% | 2.1만 |
|---|
| 2026.04.27 | ₩45,611 | ₩45,905 | ₩45,597 | ₩45,773 | +0.36% | 2.8만 |
|---|
| 2026.04.24 | ₩45,530 | ₩45,585 | ₩45,386 | ₩45,510 | -0.04% | 1.7만 |
|---|
| 2026.04.23 | ₩45,390 | ₩45,691 | ₩45,383 | ₩45,651 | +0.58% | 4.8만 |
|---|
| 2026.04.22 | ₩45,222 | ₩45,611 | ₩45,222 | ₩45,458 | +0.52% | 9.1천 |
|---|
| 2026.04.21 | ₩44,833 | ₩45,302 | ₩44,766 | ₩45,249 | +0.93% | 1.6만 |
|---|
| 2026.04.20 | ₩45,007 | ₩45,048 | ₩44,887 | ₩44,900 | -0.24% | 2만 |
|---|
| 2026.04.17 | ₩44,672 | ₩44,913 | ₩44,672 | ₩44,867 | +0.44% | 5.4만 |
|---|
| 2026.04.16 | ₩45,061 | ₩45,302 | ₩45,061 | ₩45,242 | +0.40% | 3.5만 |
|---|
| 2026.04.15 | ₩45,052 | ₩45,356 | ₩44,994 | ₩45,249 | +0.44% | 2.1만 |
|---|
| 2026.04.14 | ₩45,396 | ₩45,396 | ₩44,955 | ₩45,041 | -0.78% | 2.7만 |
|---|
| 2026.04.13 | ₩45,544 | ₩45,611 | ₩45,182 | ₩45,242 | -0.66% | 3.5만 |
|---|
| 2026.04.10 | ₩45,088 | ₩45,356 | ₩45,088 | ₩45,149 | +0.14% | 3.6만 |
|---|
| 2026.04.09 | ₩45,034 | ₩45,108 | ₩44,793 | ₩44,968 | -0.15% | 1.7만 |
|---|
| 2026.04.08 | ₩44,511 | ₩44,833 | ₩44,498 | ₩44,789 | +0.62% | 3.1만 |
|---|
| 2026.04.07 | ₩45,852 | ₩45,852 | ₩45,597 | ₩45,609 | -0.53% | 4.1만 |
|---|
| 2026.04.06 | ₩45,651 | ₩45,797 | ₩45,490 | ₩45,660 | +0.02% | 4.1만 |
|---|
| 2026.04.02 | ₩45,477 | ₩45,752 | ₩45,331 | ₩45,638 | +0.35% | 5.5만 |
|---|
| 2026.04.01 | ₩45,061 | ₩45,274 | ₩44,913 | ₩45,100 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩45,383 | ₩45,490 | ₩45,061 | ₩45,258 | -0.27% | 35.4만 |
|---|
| 2026.03.30 | ₩45,383 | ₩45,396 | ₩45,101 | ₩45,282 | -0.22% | 20.4만 |
|---|
| 2026.03.27 | ₩44,853 | ₩45,168 | ₩44,853 | ₩45,069 | +0.48% | 7.6만 |
|---|
| 2026.03.26 | ₩44,779 | ₩44,818 | ₩44,431 | ₩44,468 | -0.69% | 3.4만 |
|---|
| 2026.03.25 | ₩44,518 | ₩44,726 | ₩44,390 | ₩44,551 | +0.08% | 2.5만 |
|---|
| 2026.03.24 | ₩44,726 | ₩44,927 | ₩44,672 | ₩44,814 | +0.20% | 5.7만 |
|---|
| 2026.03.23 | ₩44,605 | ₩44,685 | ₩44,256 | ₩44,407 | -0.44% | 4.5만 |
|---|
| 2026.03.20 | ₩45,235 | ₩45,745 | ₩45,215 | ₩45,638 | +0.89% | 4.3만 |
|---|
| 2026.03.19 | ₩45,155 | ₩45,396 | ₩44,860 | ₩45,115 | -0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩45,155 | ₩45,477 | ₩45,048 | ₩45,450 | +0.65% | 4.2만 |
|---|
| 2026.03.17 | ₩45,021 | ₩45,101 | ₩44,860 | ₩45,034 | +0.03% | 5.1만 |
|---|
| 2026.03.16 | ₩44,806 | ₩44,846 | ₩44,484 | ₩44,551 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩44,846 | ₩45,061 | ₩44,779 | ₩44,947 | +0.22% | 4.4만 |
|---|
| 2026.03.12 | ₩45,343 | ₩45,447 | ₩45,115 | ₩45,410 | +0.15% | 8.1만 |
|---|
| 2026.03.11 | ₩44,229 | ₩44,900 | ₩42,379 | ₩44,900 | +1.52% | 2.5만 |
|---|
| 2026.03.10 | ₩44,270 | ₩44,618 | ₩43,022 | ₩44,216 | -0.12% | 2.4만 |
|---|
| 2026.03.09 | ₩45,638 | ₩46,053 | ₩43,559 | ₩43,819 | -3.98% | 6.9만 |
|---|
| 2026.03.06 | ₩44,565 | ₩44,940 | ₩44,484 | ₩44,594 | +0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩43,547 | ₩44,270 | ₩43,452 | ₩43,811 | +0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩42,902 | ₩43,210 | ₩42,660 | ₩43,043 | +0.33% | 2.1만 |
|---|
| 2026.03.03 | ₩42,915 | ₩43,116 | ₩42,198 | ₩42,408 | -1.18% | 1.1만 |
|---|
| 2026.03.02 | ₩41,923 | ₩42,124 | ₩41,507 | ₩41,988 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩40,562 | ₩40,582 | ₩40,394 | ₩40,541 | -0.05% | 1.4만 |
|---|
| 2026.02.26 | ₩40,193 | ₩40,555 | ₩40,193 | ₩40,334 | +0.35% | 1.7만 |
|---|
| 2026.02.25 | ₩40,099 | ₩40,706 | ₩40,099 | ₩40,295 | +0.49% | 1.8만 |
|---|
| 2026.02.24 | ₩40,159 | ₩40,367 | ₩40,100 | ₩40,313 | +0.38% | 1.6만 |
|---|
| 2026.02.23 | ₩40,287 | ₩40,381 | ₩40,126 | ₩40,253 | -0.08% | 2.3만 |
|---|
| 2026.02.20 | ₩40,099 | ₩40,220 | ₩39,965 | ₩40,033 | -0.16% | 2.4만 |
|---|
| 2026.02.19 | ₩39,790 | ₩40,260 | ₩39,790 | ₩40,206 | +1.04% | 1.6만 |
|---|
| 2026.02.18 | ₩39,630 | ₩39,871 | ₩39,596 | ₩39,831 | +0.51% | 1.9만 |
|---|
| 2026.02.17 | ₩39,072 | ₩39,160 | ₩38,932 | ₩39,060 | -0.03% | 2.9만 |
|---|
| 2026.02.13 | ₩39,229 | ₩39,297 | ₩39,106 | ₩39,174 | -0.14% | 1.5만 |
|---|
| 2026.02.12 | ₩39,495 | ₩39,495 | ₩38,999 | ₩39,066 | -1.09% | 1.5만 |
|---|
| 2026.02.11 | ₩39,630 | ₩39,676 | ₩39,469 | ₩39,607 | -0.06% | 3.1만 |
|---|
| 2026.02.10 | ₩39,428 | ₩39,455 | ₩39,267 | ₩39,404 | -0.06% | 2.6만 |
|---|
| 2026.02.09 | ₩39,376 | ₩39,616 | ₩39,376 | ₩39,589 | +0.54% | 2만 |
|---|
| 2026.02.06 | ₩39,013 | ₩39,333 | ₩39,013 | ₩39,140 | +0.33% | 1.9만 |
|---|
| 2026.02.05 | ₩38,933 | ₩39,093 | ₩38,744 | ₩38,921 | -0.03% | 2.5만 |
|---|
| 2026.02.04 | ₩39,334 | ₩39,576 | ₩39,180 | ₩39,408 | +0.19% | 1.5만 |
|---|
| 2026.02.03 | ₩38,868 | ₩39,300 | ₩37,705 | ₩39,261 | +1.01% | 2.3만 |
|---|
| 2026.02.02 | ₩38,946 | ₩40,099 | ₩38,748 | ₩38,872 | -0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩39,792 | ₩39,792 | ₩38,342 | ₩39,444 | -0.87% | 1.4만 |
|---|
| 2026.01.29 | ₩40,260 | ₩40,300 | ₩39,817 | ₩40,026 | -0.58% | 5만 |
|---|
| 2026.01.28 | ₩39,556 | ₩39,871 | ₩39,509 | ₩39,797 | +0.61% | 2.7만 |
|---|
| 2026.01.27 | ₩39,039 | ₩39,576 | ₩38,976 | ₩39,576 | +1.37% | 1.9만 |
|---|
| 2026.01.26 | ₩39,026 | ₩39,267 | ₩38,966 | ₩39,060 | +0.09% | 5.8만 |
|---|
| 2026.01.23 | ₩38,693 | ₩38,825 | ₩38,651 | ₩38,744 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩38,162 | ₩38,369 | ₩38,156 | ₩38,295 | +0.35% | 6.3만 |
|---|
| 2026.01.21 | ₩38,355 | ₩38,490 | ₩38,315 | ₩38,443 | +0.23% | 3.3만 |
|---|
| 2026.01.20 | ₩38,208 | ₩38,262 | ₩38,007 | ₩38,087 | -0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩37,828 | ₩37,967 | ₩37,745 | ₩37,806 | -0.06% | 1.4만 |
|---|
| 2026.01.15 | ₩37,886 | ₩38,034 | ₩37,806 | ₩37,987 | +0.27% | 4.7만 |
|---|
| 2026.01.14 | ₩38,241 | ₩38,423 | ₩37,819 | ₩38,047 | -0.51% | 2만 |
|---|
| 2026.01.13 | ₩38,075 | ₩38,125 | ₩37,926 | ₩37,980 | -0.25% | 2.4만 |
|---|
| 2026.01.12 | ₩37,336 | ₩37,497 | ₩37,202 | ₩37,437 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩37,148 | ₩37,283 | ₩37,061 | ₩37,138 | -0.03% | 2만 |
|---|
| 2026.01.08 | ₩36,558 | ₩37,095 | ₩36,558 | ₩37,001 | +1.21% | 2.6만 |
|---|
| 2026.01.07 | ₩36,532 | ₩36,585 | ₩36,384 | ₩36,579 | +0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩36,612 | ₩36,746 | ₩36,533 | ₩36,592 | -0.05% | 2.9만 |
|---|
| 2026.01.05 | ₩36,304 | ₩36,639 | ₩36,304 | ₩36,599 | +0.81% | 2.2만 |
|---|
| 2026.01.02 | ₩36,357 | ₩36,485 | ₩36,282 | ₩36,465 | +0.30% | 5.9만 |
|---|
| 2025.12.31 | ₩36,585 | ₩36,813 | ₩36,304 | ₩36,344 | -0.66% | 9.5만 |
|---|
| 2025.12.30 | ₩36,867 | ₩36,867 | ₩36,558 | ₩36,609 | -0.70% | 15.6만 |
|---|
| 2025.12.29 | ₩36,356 | ₩36,465 | ₩36,277 | ₩36,317 | -0.11% | 2.7만 |
|---|
| 2025.12.26 | ₩36,463 | ₩36,599 | ₩36,277 | ₩36,411 | -0.14% | 2만 |
|---|
| 2025.12.24 | ₩36,545 | ₩36,569 | ₩36,435 | ₩36,435 | -0.30% | 2.1만 |
|---|
| 2025.12.23 | ₩36,545 | ₩36,733 | ₩36,438 | ₩36,674 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩36,330 | ₩36,465 | ₩36,263 | ₩36,438 | +0.30% | 1.9만 |
|---|
| 2025.12.19 | ₩36,045 | ₩36,183 | ₩36,009 | ₩36,169 | +0.35% | 1.6만 |
|---|
| 2025.12.18 | ₩36,196 | ₩36,196 | ₩35,848 | ₩35,928 | -0.74% | 1.8만 |
|---|
| 2025.12.17 | ₩36,089 | ₩36,290 | ₩36,062 | ₩36,263 | +0.48% | 4.7만 |
|---|
| 2025.12.16 | ₩36,089 | ₩36,089 | ₩35,888 | ₩35,941 | -0.41% | 3.1만 |
|---|
| 2025.12.15 | ₩39,938 | ₩39,938 | ₩39,790 | ₩39,911 | -0.07% | 2.1만 |
|---|
| 2025.12.12 | ₩40,179 | ₩40,179 | ₩39,992 | ₩40,032 | -0.37% | 2.2만 |
|---|
| 2025.12.11 | ₩40,246 | ₩40,406 | ₩40,206 | ₩40,340 | +0.23% | 9.6천 |
|---|
| 2025.12.10 | ₩40,171 | ₩40,488 | ₩40,171 | ₩40,427 | +0.64% | 1.2만 |
|---|
| 2025.12.09 | ₩40,421 | ₩40,460 | ₩40,260 | ₩40,354 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩40,820 | ₩40,820 | ₩40,649 | ₩40,663 | -0.38% | 1.2만 |
|---|
| 2025.12.05 | ₩40,984 | ₩41,334 | ₩40,984 | ₩41,145 | +0.39% | 1.4만 |
|---|
| 2025.12.04 | ₩40,756 | ₩40,984 | ₩40,716 | ₩40,944 | +0.46% | 1.9만 |
|---|
| 2025.12.03 | ₩40,649 | ₩40,850 | ₩40,649 | ₩40,723 | +0.18% | 2.8만 |
|---|
| 2025.12.02 | ₩40,810 | ₩40,887 | ₩40,507 | ₩40,602 | -0.51% | 3.4만 |
|---|
| 2025.12.01 | ₩40,836 | ₩40,933 | ₩40,769 | ₩40,897 | +0.15% | 1.2만 |
|---|
| 2025.11.28 | ₩40,743 | ₩44,820 | ₩40,609 | ₩40,609 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩40,179 | ₩40,515 | ₩40,179 | ₩40,461 | +0.70% | 1.9만 |
|---|
| 2025.11.25 | ₩40,179 | ₩40,193 | ₩39,947 | ₩40,146 | -0.08% | 2.1만 |
|---|
| 2025.11.24 | ₩40,032 | ₩40,474 | ₩40,032 | ₩40,434 | +1.01% | 4.6만 |
|---|
| 2025.11.21 | ₩40,220 | ₩40,419 | ₩40,092 | ₩40,327 | +0.27% | 6.8만 |
|---|
| 2025.11.20 | ₩40,863 | ₩41,051 | ₩40,563 | ₩40,635 | -0.56% | 4.7만 |
|---|
| 2025.11.19 | ₩40,796 | ₩41,111 | ₩40,776 | ₩41,111 | +0.77% | 2만 |
|---|
| 2025.11.18 | ₩41,051 | ₩41,413 | ₩40,965 | ₩41,360 | +0.75% | 2.3만 |
|---|
| 2025.11.17 | ₩40,796 | ₩40,870 | ₩40,689 | ₩40,810 | +0.03% | 2.1만 |
|---|
| 2025.11.14 | ₩40,568 | ₩41,091 | ₩40,568 | ₩40,991 | +1.04% | 1.8만 |
|---|
| 2025.11.13 | ₩40,684 | ₩40,716 | ₩40,407 | ₩40,474 | -0.51% | 1.1만 |
|---|
| 2025.11.12 | ₩40,977 | ₩40,977 | ₩40,690 | ₩40,776 | -0.49% | 9.1천 |
|---|
| 2025.11.11 | ₩41,319 | ₩41,459 | ₩41,266 | ₩41,447 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩40,769 | ₩41,118 | ₩40,769 | ₩41,051 | +0.69% | 1.2만 |
|---|
| 2025.11.07 | ₩40,674 | ₩40,702 | ₩40,512 | ₩40,690 | +0.04% | 1.6만 |
|---|
| 2025.11.06 | ₩40,273 | ₩40,474 | ₩40,273 | ₩40,421 | +0.37% | 2.8만 |
|---|
| 2025.11.05 | ₩40,300 | ₩40,367 | ₩40,126 | ₩40,178 | -0.30% | 1.6만 |
|---|
| 2025.11.04 | ₩40,340 | ₩40,568 | ₩40,181 | ₩40,233 | -0.27% | 2.9만 |
|---|
| 2025.11.03 | ₩40,488 | ₩40,723 | ₩40,434 | ₩40,535 | +0.12% | 92.6만 |
|---|
| 2025.10.31 | ₩40,756 | ₩40,756 | ₩40,300 | ₩40,434 | -0.79% | 21.8만 |
|---|
| 2025.10.30 | ₩40,313 | ₩42,567 | ₩40,313 | ₩40,548 | +0.58% | 107만 |
|---|
| 2025.10.29 | ₩40,300 | ₩40,607 | ₩40,300 | ₩40,441 | +0.35% | 2.8만 |
|---|
| 2025.10.28 | ₩40,246 | ₩40,344 | ₩40,032 | ₩40,108 | -0.34% | 1.1만 |
|---|
| 2025.10.27 | ₩40,823 | ₩40,823 | ₩40,598 | ₩40,622 | -0.49% | 1만 |
|---|
| 2025.10.24 | ₩41,160 | ₩41,266 | ₩40,984 | ₩41,003 | -0.38% | 1만 |
|---|
| 2025.10.23 | ₩41,588 | ₩41,628 | ₩41,185 | ₩41,185 | -0.97% | 4.3만 |
|---|
| 2025.10.22 | ₩40,662 | ₩40,997 | ₩40,568 | ₩40,929 | +0.66% | 9.2천 |
|---|
| 2025.10.21 | ₩40,153 | ₩40,360 | ₩40,052 | ₩40,308 | +0.39% | 1.1만 |
|---|
| 2025.10.20 | ₩40,233 | ₩40,488 | ₩40,233 | ₩40,436 | +0.50% | 1.5만 |
|---|
| 2025.10.17 | ₩40,327 | ₩40,367 | ₩40,166 | ₩40,280 | -0.12% | 8.7천 |
|---|
| 2025.10.16 | ₩40,769 | ₩40,865 | ₩40,476 | ₩40,535 | -0.58% | 9.2천 |
|---|
| 2025.10.15 | ₩41,024 | ₩41,024 | ₩40,541 | ₩40,692 | -0.81% | 7천 |
|---|
| 2025.10.14 | ₩40,635 | ₩42,231 | ₩40,588 | ₩40,676 | +0.10% | 9.6천 |
|---|
| 2025.10.13 | ₩40,955 | ₩41,091 | ₩40,918 | ₩41,078 | +0.30% | 1.3만 |
|---|
| 2025.10.10 | ₩40,729 | ₩43,170 | ₩40,153 | ₩40,226 | -1.23% | 2.1만 |
|---|