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 | ₩40,319 | ₩40,437 | ₩40,277 | ₩40,415 | +0.24% | 7.8천 |
| 2026.09.28–2026.10.02 | ₩40,183 | ₩40,204 | ₩39,955 | ₩40,199 | +0.04% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩40,183 | ₩40,417 | ₩40,183 | ₩40,354 | +0.43% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩40,277 | ₩40,679 | ₩40,134 | ₩40,226 | -0.13% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩40,089 | ₩40,330 | ₩40,075 | ₩40,330 | +0.60% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩39,951 | ₩40,089 | ₩39,940 | ₩40,051 | +0.25% | 4천 |
| 2026.08.24–2026.08.28 | ₩39,873 | ₩39,925 | ₩39,721 | ₩39,854 | -0.05% | 1.6천 |
| 2026.08.17–2026.08.21 | ₩39,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,031 |
| ₩39,700 |
| ₩39,979 |
| +0.09% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩39,539 | ₩39,767 | ₩39,539 | ₩39,756 | +0.55% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,965 | ₩39,296 | ₩38,965 | ₩39,296 | +0.85% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,083 | ₩39,083 | ₩38,841 | ₩39,043 | -0.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,879 | ₩39,311 | ₩38,879 | ₩39,191 | +0.80% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,882 | ₩38,993 | ₩38,864 | ₩38,864 | -0.04% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,855 | ₩38,882 | ₩38,654 | ₩38,816 | -0.10% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,332 | ₩38,694 | ₩38,332 | ₩38,483 | +0.40% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,976 | ₩38,977 | ₩38,372 | ₩38,524 | -1.16% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩39,002 | ₩39,029 | ₩38,753 | ₩38,911 | -0.23% | 8천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,909 | ₩39,056 | ₩38,526 | ₩38,895 | -0.03% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,391 | ₩39,525 | ₩38,748 | ₩38,801 | -1.50% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,297 | ₩39,324 | ₩39,150 | ₩39,190 | -0.27% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,740 | ₩39,740 | ₩39,244 | ₩39,284 | -1.15% | 3.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,472 | ₩39,646 | ₩39,291 | ₩39,323 | -0.38% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,002 | ₩39,230 | ₩38,976 | ₩39,230 | +0.58% | 7.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,774 | ₩39,311 | ₩38,734 | ₩38,976 | +0.52% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,613 | ₩38,761 | ₩38,473 | ₩38,761 | +0.38% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,426 | ₩38,573 | ₩38,399 | ₩38,422 | -0.01% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,292 | ₩38,573 | ₩38,198 | ₩38,231 | -0.16% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,822 | ₩38,587 | ₩37,742 | ₩38,238 | +1.10% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,567 | ₩37,845 | ₩37,530 | ₩37,845 | +0.74% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,198 | ₩38,368 | ₩37,768 | ₩37,768 | -1.12% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,211 | ₩38,372 | ₩38,131 | ₩38,149 | -0.16% | 5천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,359 | ₩38,428 | ₩37,916 | ₩38,157 | -0.52% | 8.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,979 | ₩38,326 | ₩37,979 | ₩38,326 | +0.91% | 6.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩37,500 | ₩37,984 | ₩37,467 | ₩37,984 | +1.29% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩37,795 | ₩37,983 | ₩37,480 | ₩37,614 | -0.48% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩37,152 | ₩37,632 | ₩37,086 | ₩37,632 | +1.29% | 5.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,567 | ₩38,153 | ₩37,341 | ₩37,341 | -0.60% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,964 | ₩37,540 | ₩36,910 | ₩37,487 | +1.42% | 6.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,039 | ₩37,219 | ₩36,831 | ₩37,001 | -0.10% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,561 | ₩36,830 | ₩36,454 | ₩36,796 | +0.64% | 7.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,830 | ₩36,898 | ₩36,065 | ₩36,197 | -1.72% | 2.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,930 | ₩37,266 | ₩36,930 | ₩37,266 | +0.91% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,575 | ₩36,722 | ₩36,374 | ₩36,722 | +0.40% | 4.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,320 | ₩36,763 | ₩36,320 | ₩36,516 | +0.54% | 2.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,468 | ₩36,555 | ₩36,038 | ₩36,435 | -0.09% | 2.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,932 | ₩36,505 | ₩35,932 | ₩36,505 | +1.59% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,877 | ₩35,971 | ₩35,727 | ₩35,804 | -0.21% | 3.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,199 | ₩36,457 | ₩36,009 | ₩36,009 | -0.53% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩36,099 | ₩36,099 | ₩35,824 | ₩35,888 | -0.58% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,213 | ₩36,213 | ₩35,971 | ₩36,048 | -0.46% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,325 | ₩36,325 | ₩35,931 | ₩36,202 | -0.34% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,939 | ₩36,132 | ₩35,926 | ₩35,966 | +0.07% | 1.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|