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 | ₩40,310 | ₩40,428 | ₩40,267 | ₩40,405 | +0.24% | 7.8천 |
| 2026.09.28–2026.10.02 | ₩40,173 | ₩40,195 | ₩39,945 | ₩40,189 | +0.04% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩40,173 | ₩40,408 | ₩40,173 | ₩40,345 | +0.43% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩40,267 | ₩40,669 | ₩40,125 | ₩40,216 | -0.13% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩40,080 | ₩40,321 | ₩40,066 | ₩40,321 | +0.60% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩39,941 | ₩40,080 | ₩39,931 | ₩40,042 | +0.25% | 4천 |
| 2026.08.24–2026.08.28 | ₩39,864 | ₩39,916 | ₩39,712 | ₩39,845 | -0.05% | 1.6천 |
| 2026.08.17–2026.08.21 | ₩39,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,022 |
| ₩39,691 |
| ₩39,970 |
| +0.09% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩39,530 | ₩39,758 | ₩39,530 | ₩39,747 | +0.55% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,956 | ₩39,287 | ₩38,956 | ₩39,287 | +0.85% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,074 | ₩39,074 | ₩38,832 | ₩39,034 | -0.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,870 | ₩39,302 | ₩38,870 | ₩39,182 | +0.80% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,873 | ₩38,984 | ₩38,855 | ₩38,855 | -0.04% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,846 | ₩38,873 | ₩38,645 | ₩38,807 | -0.10% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,323 | ₩38,685 | ₩38,323 | ₩38,474 | +0.40% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,967 | ₩38,968 | ₩38,363 | ₩38,515 | -1.16% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,993 | ₩39,020 | ₩38,744 | ₩38,902 | -0.23% | 8천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,900 | ₩39,047 | ₩38,517 | ₩38,886 | -0.03% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,382 | ₩39,516 | ₩38,739 | ₩38,792 | -1.50% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,288 | ₩39,315 | ₩39,141 | ₩39,181 | -0.27% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,731 | ₩39,731 | ₩39,235 | ₩39,275 | -1.15% | 3.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,463 | ₩39,637 | ₩39,282 | ₩39,314 | -0.38% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,993 | ₩39,221 | ₩38,967 | ₩39,221 | +0.58% | 7.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,765 | ₩39,302 | ₩38,725 | ₩38,967 | +0.52% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,605 | ₩38,752 | ₩38,464 | ₩38,752 | +0.38% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,417 | ₩38,564 | ₩38,390 | ₩38,413 | -0.01% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,283 | ₩38,564 | ₩38,189 | ₩38,222 | -0.16% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,813 | ₩38,578 | ₩37,733 | ₩38,229 | +1.10% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,559 | ₩37,836 | ₩37,521 | ₩37,836 | +0.74% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,189 | ₩38,359 | ₩37,760 | ₩37,760 | -1.12% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,202 | ₩38,363 | ₩38,122 | ₩38,141 | -0.16% | 5천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,350 | ₩38,419 | ₩37,907 | ₩38,149 | -0.52% | 8.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,970 | ₩38,318 | ₩37,970 | ₩38,318 | +0.91% | 6.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩37,492 | ₩37,976 | ₩37,458 | ₩37,976 | +1.29% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩37,787 | ₩37,974 | ₩37,471 | ₩37,606 | -0.48% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩37,143 | ₩37,623 | ₩37,077 | ₩37,623 | +1.29% | 5.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,559 | ₩38,145 | ₩37,332 | ₩37,332 | -0.60% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,955 | ₩37,532 | ₩36,902 | ₩37,478 | +1.42% | 6.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,030 | ₩37,210 | ₩36,822 | ₩36,993 | -0.10% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,553 | ₩36,821 | ₩36,446 | ₩36,788 | +0.64% | 7.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,821 | ₩36,889 | ₩36,057 | ₩36,188 | -1.72% | 2.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,922 | ₩37,257 | ₩36,922 | ₩37,257 | +0.91% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,566 | ₩36,714 | ₩36,365 | ₩36,714 | +0.40% | 4.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,312 | ₩36,754 | ₩36,312 | ₩36,507 | +0.54% | 2.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,459 | ₩36,546 | ₩36,030 | ₩36,427 | -0.09% | 2.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,924 | ₩36,497 | ₩35,924 | ₩36,497 | +1.59% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,869 | ₩35,963 | ₩35,719 | ₩35,795 | -0.21% | 3.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,191 | ₩36,448 | ₩36,000 | ₩36,000 | -0.53% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩36,090 | ₩36,090 | ₩35,815 | ₩35,880 | -0.58% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,204 | ₩36,204 | ₩35,963 | ₩36,039 | -0.46% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,317 | ₩36,317 | ₩35,923 | ₩36,194 | -0.34% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,931 | ₩36,124 | ₩35,917 | ₩35,958 | +0.07% | 1.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|