시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Large Cap ETF 과거 주가
First Trust Active Factor Large Cap ETF · AFLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Large Cap ETF · AFLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,569 | ₩60,730 | ₩60,489 | ₩60,623 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,207 | ₩60,422 | ₩60,207 | ₩60,422 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,288 | ₩60,381 | ₩60,093 | ₩60,341 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,341 | ₩60,643 | ₩60,341 | ₩60,448 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,979 | ₩60,435 | ₩59,885 | ₩60,261 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,979 | ₩60,091 | ₩59,778 | ₩59,926 | -0.09% | 19만 |
| 2026.10.01 | ₩59,443 | ₩59,644 | ₩59,199 | ₩59,550 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,430 | ₩59,694 | ₩59,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,162 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,390 | ₩59,390 | ₩59,055 | ₩59,256 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,416 | ₩59,524 | ₩59,195 | ₩59,363 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,363 | ₩59,658 | ₩59,229 | ₩59,631 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,323 | ₩59,443 | ₩59,108 | ₩59,282 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,939 | ₩59,939 | ₩59,423 | ₩59,510 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩60,127 | ₩60,204 | ₩59,926 | ₩59,979 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩60,060 | ₩60,247 | ₩59,813 | ₩60,140 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,912 | ₩59,912 | ₩59,470 | ₩59,698 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,778 | ₩59,818 | ₩59,583 | ₩59,818 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,604 | ₩59,684 | ₩58,859 | ₩59,148 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,631 | ₩59,631 | ₩59,336 | ₩59,564 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,671 | ₩59,859 | ₩59,524 | ₩59,658 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,765 | ₩60,033 | ₩59,765 | ₩59,872 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,309 | ₩59,423 | ₩59,202 | ₩59,296 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,805 | ₩59,805 | ₩59,497 | ₩59,591 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,395 | ₩60,395 | ₩59,885 | ₩59,952 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,395 | ₩60,475 | ₩60,328 | ₩60,355 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩60,140 | ₩60,594 | ₩60,140 | ₩60,569 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,711 | ₩60,046 | ₩59,691 | ₩59,966 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,524 | ₩59,778 | ₩59,416 | ₩59,617 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,966 | ₩59,966 | ₩59,725 | ₩59,885 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,489 | ₩60,589 | ₩60,064 | ₩60,073 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩60,140 | ₩60,489 | ₩60,120 | ₩60,395 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,926 | ₩60,153 | ₩59,852 | ₩60,100 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩60,127 | ₩60,127 | ₩59,832 | ₩60,046 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,979 | ₩60,073 | ₩59,859 | ₩59,939 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩60,167 | ₩60,167 | ₩59,939 | ₩60,033 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,912 | ₩60,127 | ₩59,711 | ₩59,765 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,435 | ₩60,494 | ₩60,060 | ₩60,100 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,328 | ₩60,350 | ₩60,080 | ₩60,153 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,743 | ₩60,743 | ₩60,489 | ₩60,489 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,864 | ₩60,864 | ₩60,596 | ₩60,663 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,489 | ₩60,778 | ₩60,489 | ₩60,752 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,529 | ₩60,529 | ₩60,267 | ₩60,381 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,649 | ₩60,649 | ₩60,140 | ₩60,140 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,408 | ₩60,582 | ₩60,401 | ₩60,475 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,261 | ₩60,522 | ₩60,220 | ₩60,408 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,261 | ₩60,341 | ₩60,060 | ₩60,086 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,824 | ₩60,824 | ₩60,274 | ₩60,274 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,845 | ₩60,649 | ₩59,691 | ₩60,556 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩59,135 | ₩59,617 | ₩59,135 | ₩59,550 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,894 | ₩59,088 | ₩58,338 | ₩58,947 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,599 | ₩58,666 | ₩58,184 | ₩58,653 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,626 | ₩59,014 | ₩58,050 | ₩58,063 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,331 | ₩58,713 | ₩58,164 | ₩58,639 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,532 | ₩58,720 | ₩58,060 | ₩58,264 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩58,036 | ₩58,545 | ₩58,036 | ₩58,237 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩58,157 | ₩58,344 | ₩57,879 | ₩58,050 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,679 | ₩58,934 | ₩58,679 | ₩58,800 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,679 | ₩58,746 | ₩58,438 | ₩58,746 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,586 | ₩58,666 | ₩58,204 | ₩58,251 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩58,063 | ₩58,545 | ₩58,050 | ₩58,304 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,679 | ₩58,934 | ₩58,499 | ₩58,626 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,666 | ₩58,827 | ₩58,394 | ₩58,730 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,612 | ₩58,653 | ₩58,394 | ₩58,612 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,693 | ₩58,773 | ₩58,371 | ₩58,438 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,492 | ₩58,733 | ₩58,478 | ₩58,706 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,277 | ₩58,532 | ₩58,197 | ₩58,411 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,889 | ₩58,036 | ₩57,514 | ₩58,009 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩58,023 | ₩58,103 | ₩57,795 | ₩57,929 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩58,130 | ₩58,157 | ₩57,996 | ₩58,066 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩58,117 | ₩58,318 | ₩57,420 | ₩57,842 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,969 | ₩58,231 | ₩57,822 | ₩57,956 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,916 | ₩58,264 | ₩57,755 | ₩58,184 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,514 | ₩57,795 | ₩57,353 | ₩57,774 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩57,004 | ₩57,330 | ₩56,917 | ₩57,152 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,741 | ₩57,741 | ₩57,058 | ₩57,286 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,447 | ₩57,795 | ₩57,192 | ₩57,360 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,246 | ₩57,634 | ₩57,246 | ₩57,408 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,224 | ₩58,371 | ₩57,896 | ₩58,036 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,344 | ₩58,344 | ₩58,003 | ₩58,143 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,559 | ₩58,714 | ₩57,661 | ₩57,728 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,907 | ₩59,014 | ₩58,545 | ₩58,572 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,961 | ₩59,081 | ₩58,840 | ₩58,867 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,956 | ₩58,405 | ₩57,846 | ₩58,224 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,259 | ₩57,983 | ₩57,051 | ₩57,822 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,473 | ₩57,807 | ₩56,897 | ₩56,924 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,942 | ₩58,157 | ₩56,656 | ₩57,674 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩58,023 | ₩58,143 | ₩57,681 | ₩57,715 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,478 | ₩58,638 | ₩57,574 | ₩57,634 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,639 | ₩59,081 | ₩58,639 | ₩59,014 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,961 | ₩59,041 | ₩58,800 | ₩58,800 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩59,055 | ₩59,276 | ₩59,041 | ₩59,115 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,773 | ₩59,135 | ₩58,653 | ₩58,988 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,921 | ₩58,968 | ₩58,679 | ₩58,679 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,639 | ₩58,840 | ₩58,411 | ₩58,773 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,840 | ₩58,840 | ₩58,599 | ₩58,639 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,706 | ₩58,840 | ₩58,572 | ₩58,720 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,318 | ₩58,465 | ₩58,224 | ₩58,344 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,648 | ₩58,075 | ₩57,527 | ₩57,996 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,393 | ₩57,822 | ₩57,314 | ₩57,822 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,286 | ₩57,514 | ₩57,073 | ₩57,246 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,808 | ₩57,822 | ₩57,366 | ₩57,634 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,942 | ₩57,942 | ₩57,661 | ₩57,661 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,996 | ₩58,405 | ₩57,996 | ₩58,304 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,701 | ₩57,983 | ₩57,500 | ₩57,889 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,607 | ₩57,674 | ₩57,118 | ₩57,634 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,634 | ₩57,914 | ₩57,634 | ₩57,728 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,567 | ₩57,822 | ₩57,567 | ₩57,715 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,822 | ₩57,822 | ₩57,228 | ₩57,313 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,353 | ₩57,795 | ₩57,353 | ₩57,782 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,897 | ₩57,219 | ₩56,897 | ₩57,058 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,723 | ₩56,877 | ₩56,334 | ₩56,549 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,978 | ₩57,172 | ₩56,857 | ₩56,870 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,241 | ₩56,763 | ₩56,207 | ₩56,750 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩56,107 | ₩56,133 | ₩55,798 | ₩56,026 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩56,026 | ₩56,066 | ₩55,839 | ₩56,026 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,254 | ₩56,395 | ₩56,174 | ₩56,348 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩56,120 | ₩56,321 | ₩55,926 | ₩56,227 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,973 | ₩56,227 | ₩55,584 | ₩55,999 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩56,107 | ₩56,107 | ₩55,873 | ₩56,053 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,241 | ₩56,241 | ₩55,705 | ₩55,705 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩56,026 | ₩56,107 | ₩55,926 | ₩56,053 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,530 | ₩56,187 | ₩55,530 | ₩56,061 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,276 | ₩55,347 | ₩55,088 | ₩55,343 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,914 | ₩55,169 | ₩54,807 | ₩55,155 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,659 | ₩54,941 | ₩54,499 | ₩54,941 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,815 | ₩54,432 | ₩53,815 | ₩54,432 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩54,137 | ₩54,182 | ₩53,896 | ₩53,922 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,748 | ₩54,164 | ₩53,681 | ₩54,083 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,668 | ₩53,829 | ₩53,400 | ₩53,829 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,381 | ₩52,442 | ₩52,046 | ₩52,422 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,207 | ₩52,462 | ₩52,167 | ₩52,448 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,390 | ₩52,261 | ₩51,376 | ₩52,167 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,832 | ₩52,334 | ₩51,832 | ₩52,127 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,907 | ₩51,725 | ₩50,787 | ₩51,691 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩51,055 | ₩51,055 | ₩50,117 | ₩50,264 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩51,108 | ₩51,145 | ₩50,458 | ₩50,532 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,685 | ₩51,953 | ₩51,216 | ₩51,242 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,328 | ₩52,381 | ₩51,899 | ₩52,100 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,537 | ₩52,087 | ₩51,537 | ₩51,832 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,926 | ₩52,375 | ₩51,778 | ₩51,819 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,973 | ₩51,973 | ₩51,015 | ₩51,202 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,711 | ₩52,301 | ₩51,711 | ₩52,079 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,649 | ₩52,716 | ₩52,127 | ₩52,140 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,850 | ₩53,101 | ₩52,850 | ₩52,865 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,596 | ₩52,812 | ₩52,495 | ₩52,582 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,743 | ₩52,743 | ₩52,121 | ₩52,121 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,770 | ₩52,917 | ₩52,436 | ₩52,448 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩53,025 | ₩53,185 | ₩52,850 | ₩53,051 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,212 | ₩53,634 | ₩53,013 | ₩53,118 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,301 | ₩53,333 | ₩51,979 | ₩53,279 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,726 | ₩53,069 | ₩52,605 | ₩52,850 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,574 | ₩53,810 | ₩53,098 | ₩53,520 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,788 | ₩54,056 | ₩53,681 | ₩53,896 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,199 | ₩53,775 | ₩52,817 | ₩53,601 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,815 | ₩54,387 | ₩53,815 | ₩54,204 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩54,056 | ₩54,330 | ₩54,039 | ₩54,311 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,860 | ₩54,860 | ₩54,137 | ₩54,552 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,820 | ₩54,847 | ₩54,566 | ₩54,820 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,976 | ₩54,512 | ₩53,956 | ₩54,445 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,619 | ₩54,659 | ₩53,949 | ₩54,043 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩54,123 | ₩54,653 | ₩54,030 | ₩54,646 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩54,110 | ₩54,324 | ₩54,030 | ₩54,197 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,355 | ₩54,566 | ₩54,215 | ₩54,351 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩54,003 | ₩54,217 | ₩53,601 | ₩54,097 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,896 | ₩54,284 | ₩53,675 | ₩54,016 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,901 | ₩55,010 | ₩53,762 | ₩53,782 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,981 | ₩54,981 | ₩54,492 | ₩54,730 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,659 | ₩54,807 | ₩54,552 | ₩54,552 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,405 | ₩54,803 | ₩54,405 | ₩54,673 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,748 | ₩54,445 | ₩53,748 | ₩54,445 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,346 | ₩53,628 | ₩53,192 | ₩53,346 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩54,030 | ₩54,034 | ₩53,333 | ₩53,735 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩54,123 | ₩54,150 | ₩53,473 | ₩53,829 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,561 | ₩54,154 | ₩53,561 | ₩54,097 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,735 | ₩53,922 | ₩53,373 | ₩53,735 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,284 | ₩54,284 | ₩53,494 | ₩54,097 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,257 | ₩54,298 | ₩54,070 | ₩54,177 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩54,003 | ₩54,217 | ₩53,909 | ₩54,150 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,654 | ₩53,909 | ₩53,654 | ₩53,853 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,507 | ₩53,554 | ₩53,373 | ₩53,494 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,654 | ₩53,681 | ₩53,411 | ₩53,507 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,917 | ₩53,534 | ₩52,828 | ₩53,370 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩53,038 | ₩53,212 | ₩52,684 | ₩52,712 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,989 | ₩53,989 | ₩53,641 | ₩53,735 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩54,016 | ₩54,150 | ₩53,855 | ₩53,882 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,748 | ₩53,748 | ₩53,380 | ₩53,654 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,936 | ₩53,936 | ₩53,677 | ₩53,813 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,507 | ₩53,882 | ₩53,507 | ₩53,842 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,453 | ₩53,775 | ₩53,333 | ₩53,695 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,239 | ₩53,319 | ₩53,112 | ₩53,319 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,494 | ₩53,494 | ₩53,172 | ₩53,252 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩53,025 | ₩53,467 | ₩53,025 | ₩53,447 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,917 | ₩53,118 | ₩52,917 | ₩53,018 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,757 | ₩52,854 | ₩52,489 | ₩52,690 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,971 | ₩52,971 | ₩52,395 | ₩52,395 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩53,078 | ₩53,078 | ₩52,917 | ₩52,944 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩53,025 | ₩53,067 | ₩52,908 | ₩53,038 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,185 | ₩53,306 | ₩53,172 | ₩53,248 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩53,078 | ₩53,252 | ₩53,051 | ₩53,219 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,864 | ₩53,078 | ₩52,857 | ₩53,078 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,810 | ₩52,931 | ₩52,716 | ₩52,891 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,194 | ₩52,636 | ₩52,194 | ₩52,574 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,207 | ₩52,422 | ₩52,060 | ₩52,140 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,261 | ₩52,288 | ₩51,765 | ₩51,801 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,422 | ₩52,422 | ₩51,966 | ₩52,234 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,824 | ₩52,824 | ₩52,340 | ₩52,462 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩53,132 | ₩53,132 | ₩52,341 | ₩52,475 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩53,011 | ₩53,386 | ₩52,915 | ₩53,373 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,716 | ₩53,199 | ₩52,676 | ₩53,132 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,690 | ₩52,864 | ₩52,669 | ₩52,690 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,944 | ₩52,944 | ₩52,582 | ₩52,690 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,824 | ₩53,065 | ₩52,797 | ₩52,837 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,917 | ₩52,917 | ₩52,609 | ₩52,770 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,716 | ₩52,797 | ₩52,623 | ₩52,716 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,703 | ₩52,783 | ₩52,529 | ₩52,703 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,529 | ₩52,877 | ₩52,529 | ₩52,649 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,797 | ₩52,857 | ₩52,636 | ₩52,850 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,502 | ₩52,797 | ₩52,381 | ₩52,649 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,819 | ₩52,334 | ₩51,624 | ₩52,261 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,269 | ₩51,805 | ₩51,216 | ₩51,673 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,574 | ₩51,430 | ₩50,452 | ₩51,068 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,845 | ₩51,899 | ₩50,358 | ₩50,385 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,202 | ₩51,522 | ₩51,003 | ₩51,162 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩51,015 | ₩51,376 | ₩50,847 | ₩51,108 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,792 | ₩51,993 | ₩51,135 | ₩51,269 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,631 | ₩52,180 | ₩51,457 | ₩51,939 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,569 | ₩52,569 | ₩51,859 | ₩51,939 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,609 | ₩52,770 | ₩52,584 | ₩52,663 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,381 | ₩52,598 | ₩52,274 | ₩52,529 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,194 | ₩52,483 | ₩51,986 | ₩52,448 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,457 | ₩51,819 | ₩51,202 | ₩51,812 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,194 | ₩52,194 | ₩51,561 | ₩51,631 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,953 | ₩52,388 | ₩51,910 | ₩52,207 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,899 | ₩52,195 | ₩51,859 | ₩51,912 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,515 | ₩52,515 | ₩52,046 | ₩52,381 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,609 | ₩52,609 | ₩52,154 | ₩52,381 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,515 | ₩52,730 | ₩52,261 | ₩52,288 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,917 | ₩53,050 | ₩52,616 | ₩52,716 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩53,065 | ₩53,065 | ₩52,757 | ₩52,891 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,864 | ₩52,931 | ₩52,777 | ₩52,931 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,515 | ₩52,569 | ₩52,422 | ₩52,462 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,859 | ₩52,167 | ₩51,832 | ₩52,046 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩52,046 | ₩52,072 | ₩51,484 | ₩51,738 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩52,073 | ₩52,167 | ₩51,902 | ₩52,100 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,859 | ₩52,156 | ₩51,859 | ₩52,083 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,323 | ₩51,725 | ₩51,256 | ₩51,658 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,939 | ₩51,939 | ₩51,135 | ₩51,371 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩52,006 | ₩52,140 | ₩51,410 | ₩51,778 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,907 | ₩51,859 | ₩50,907 | ₩51,631 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,323 | ₩51,572 | ₩51,222 | ₩51,473 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩52,060 | ₩52,247 | ₩50,747 | ₩50,787 | -2.45% | 9.1만 |
|---|