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 | ₩40,284 | ₩40,402 | ₩40,241 | ₩40,379 | +0.24% | 7.8천 |
| 2026.09.28–2026.10.02 | ₩40,147 | ₩40,168 | ₩39,919 | ₩40,163 | +0.04% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩40,147 | ₩40,382 | ₩40,147 | ₩40,319 | +0.43% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩40,241 | ₩40,643 | ₩40,099 | ₩40,190 | -0.13% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩40,053 | ₩40,294 | ₩40,040 | ₩40,294 | +0.60% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩39,915 | ₩40,053 | ₩39,904 | ₩40,016 | +0.25% | 4천 |
| 2026.08.24–2026.08.28 | ₩39,837 | ₩39,890 | ₩39,686 | ₩39,819 | -0.05% | 1.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,996 |
| ₩39,665 |
| ₩39,943 |
| +0.09% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩39,504 | ₩39,732 | ₩39,504 | ₩39,721 | +0.55% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩38,930 | ₩39,261 | ₩38,930 | ₩39,261 | +0.85% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,048 | ₩39,048 | ₩38,807 | ₩39,008 | -0.10% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,845 | ₩39,276 | ₩38,845 | ₩39,157 | +0.80% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩38,847 | ₩38,958 | ₩38,830 | ₩38,830 | -0.04% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩38,820 | ₩38,847 | ₩38,619 | ₩38,782 | -0.10% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,298 | ₩38,660 | ₩38,298 | ₩38,449 | +0.40% | 1.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,941 | ₩38,942 | ₩38,338 | ₩38,489 | -1.16% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,968 | ₩38,995 | ₩38,719 | ₩38,877 | -0.23% | 8천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,874 | ₩39,021 | ₩38,492 | ₩38,861 | -0.03% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,356 | ₩39,490 | ₩38,713 | ₩38,767 | -1.50% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,263 | ₩39,289 | ₩39,115 | ₩39,155 | -0.27% | 1.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,705 | ₩39,705 | ₩39,209 | ₩39,249 | -1.15% | 3.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,437 | ₩39,611 | ₩39,256 | ₩39,288 | -0.38% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,968 | ₩39,196 | ₩38,941 | ₩39,196 | +0.58% | 7.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,740 | ₩39,276 | ₩38,700 | ₩38,941 | +0.52% | 2.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,579 | ₩38,727 | ₩38,438 | ₩38,727 | +0.38% | 7.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,392 | ₩38,539 | ₩38,365 | ₩38,388 | -0.01% | 4.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,258 | ₩38,539 | ₩38,164 | ₩38,197 | -0.16% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,789 | ₩38,552 | ₩37,708 | ₩38,204 | +1.10% | 5.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,534 | ₩37,811 | ₩37,496 | ₩37,811 | +0.74% | 3.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,164 | ₩38,334 | ₩37,735 | ₩37,735 | -1.12% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,177 | ₩38,338 | ₩38,097 | ₩38,116 | -0.16% | 5천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,325 | ₩38,394 | ₩37,882 | ₩38,124 | -0.52% | 8.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,945 | ₩38,292 | ₩37,945 | ₩38,292 | +0.91% | 6.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩37,467 | ₩37,951 | ₩37,433 | ₩37,951 | +1.29% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩37,762 | ₩37,949 | ₩37,447 | ₩37,581 | -0.48% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩37,119 | ₩37,598 | ₩37,053 | ₩37,598 | +1.29% | 5.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,534 | ₩38,120 | ₩37,307 | ₩37,307 | -0.60% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,931 | ₩37,507 | ₩36,877 | ₩37,454 | +1.42% | 6.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,006 | ₩37,186 | ₩36,798 | ₩36,968 | -0.10% | 5.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,529 | ₩36,797 | ₩36,422 | ₩36,763 | +0.64% | 7.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,797 | ₩36,865 | ₩36,033 | ₩36,164 | -1.72% | 2.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,897 | ₩37,232 | ₩36,897 | ₩37,232 | +0.91% | 2.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,542 | ₩36,690 | ₩36,341 | ₩36,690 | +0.40% | 4.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,288 | ₩36,730 | ₩36,288 | ₩36,483 | +0.54% | 2.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,435 | ₩36,522 | ₩36,006 | ₩36,403 | -0.09% | 2.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩35,900 | ₩36,473 | ₩35,900 | ₩36,473 | +1.59% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,846 | ₩35,939 | ₩35,695 | ₩35,772 | -0.21% | 3.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,167 | ₩36,424 | ₩35,977 | ₩35,977 | -0.53% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩36,067 | ₩36,067 | ₩35,792 | ₩35,856 | -0.58% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,181 | ₩36,181 | ₩35,939 | ₩36,016 | -0.46% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,293 | ₩36,293 | ₩35,899 | ₩36,170 | -0.34% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,907 | ₩36,100 | ₩35,894 | ₩35,934 | +0.07% | 1.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 100 |
|---|