시장 데이터를 불러오는 중
전체 종목
Frontier Asset Absolute Return ETF 과거 주가
Frontier Asset Absolute Return ETF · FARX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Absolute Return ETF · FARX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,298 | ₩40,416 | ₩40,255 | ₩40,393 | +0.24% | 7.8천 |
| 2026.09.28–2026.10.02 | ₩40,161 | ₩40,183 | ₩39,933 | ₩40,177 | +0.04% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩40,161 | ₩40,396 | ₩40,161 | ₩40,333 | +0.43% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩40,255 | ₩40,657 | ₩40,113 | ₩40,204 | -0.13% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩40,068 | ₩40,309 | ₩40,054 | ₩40,309 | +0.60% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩39,929 | ₩40,068 | ₩39,919 | ₩40,030 | +0.25% | 4천 |
| 2026.08.24–2026.08.28 | ₩39,852 | ₩39,904 | ₩39,700 | ₩39,833 | -0.05% | 1.6천 |
| 2026.08.17–2026.08.21 | ₩39,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,010 |
| ₩39,679 |
| ₩39,958 |
| +0.09% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩39,518 | ₩39,746 | ₩39,518 | ₩39,735 | +0.55% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,944 | ₩39,275 | ₩38,944 | ₩39,275 | +0.85% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,062 | ₩39,062 | ₩38,821 | ₩39,022 | -0.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,858 | ₩39,290 | ₩38,858 | ₩39,171 | +0.80% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,861 | ₩38,972 | ₩38,844 | ₩38,844 | -0.04% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,834 | ₩38,861 | ₩38,633 | ₩38,795 | -0.10% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,311 | ₩38,673 | ₩38,311 | ₩38,463 | +0.40% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,955 | ₩38,956 | ₩38,352 | ₩38,503 | -1.16% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,982 | ₩39,009 | ₩38,732 | ₩38,891 | -0.23% | 8천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,888 | ₩39,035 | ₩38,506 | ₩38,875 | -0.03% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,370 | ₩39,505 | ₩38,727 | ₩38,781 | -1.50% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,277 | ₩39,303 | ₩39,129 | ₩39,169 | -0.27% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,719 | ₩39,719 | ₩39,223 | ₩39,263 | -1.15% | 3.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,451 | ₩39,625 | ₩39,270 | ₩39,302 | -0.38% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,982 | ₩39,210 | ₩38,955 | ₩39,210 | +0.58% | 7.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,754 | ₩39,290 | ₩38,714 | ₩38,955 | +0.52% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,593 | ₩38,740 | ₩38,452 | ₩38,740 | +0.38% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,405 | ₩38,553 | ₩38,379 | ₩38,401 | -0.01% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,271 | ₩38,553 | ₩38,177 | ₩38,211 | -0.16% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,802 | ₩38,566 | ₩37,722 | ₩38,218 | +1.10% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,547 | ₩37,825 | ₩37,510 | ₩37,825 | +0.74% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,177 | ₩38,348 | ₩37,748 | ₩37,748 | -1.12% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,191 | ₩38,352 | ₩38,110 | ₩38,129 | -0.16% | 5천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,338 | ₩38,408 | ₩37,896 | ₩38,137 | -0.52% | 8.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,959 | ₩38,306 | ₩37,959 | ₩38,306 | +0.91% | 6.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩37,480 | ₩37,964 | ₩37,447 | ₩37,964 | +1.29% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩37,775 | ₩37,963 | ₩37,460 | ₩37,594 | -0.48% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩37,132 | ₩37,612 | ₩37,066 | ₩37,612 | +1.29% | 5.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,547 | ₩38,133 | ₩37,321 | ₩37,321 | -0.60% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,944 | ₩37,521 | ₩36,891 | ₩37,467 | +1.42% | 6.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,019 | ₩37,199 | ₩36,811 | ₩36,982 | -0.10% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,542 | ₩36,810 | ₩36,435 | ₩36,777 | +0.64% | 7.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,810 | ₩36,878 | ₩36,046 | ₩36,177 | -1.72% | 2.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,911 | ₩37,246 | ₩36,911 | ₩37,246 | +0.91% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,555 | ₩36,703 | ₩36,354 | ₩36,703 | +0.40% | 4.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,301 | ₩36,743 | ₩36,301 | ₩36,496 | +0.54% | 2.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,448 | ₩36,535 | ₩36,019 | ₩36,416 | -0.09% | 2.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,913 | ₩36,486 | ₩35,913 | ₩36,486 | +1.59% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,858 | ₩35,952 | ₩35,708 | ₩35,785 | -0.21% | 3.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,180 | ₩36,437 | ₩35,990 | ₩35,990 | -0.53% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩36,080 | ₩36,080 | ₩35,805 | ₩35,869 | -0.58% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,194 | ₩36,194 | ₩35,952 | ₩36,029 | -0.46% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,306 | ₩36,306 | ₩35,912 | ₩36,183 | -0.34% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,920 | ₩36,113 | ₩35,907 | ₩35,947 | +0.07% | 1.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|