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 | ₩60,373 | ₩60,533 | ₩60,293 | ₩60,426 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,012 | ₩60,226 | ₩60,012 | ₩60,226 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,092 | ₩60,186 | ₩59,899 | ₩60,146 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,146 | ₩60,446 | ₩60,146 | ₩60,253 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,785 | ₩60,239 | ₩59,692 | ₩60,066 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,785 | ₩59,896 | ₩59,585 | ₩59,732 | -0.09% | 19만 |
| 2026.10.01 | ₩59,251 | ₩59,451 | ₩59,008 | ₩59,358 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,237 | ₩59,501 | ₩58,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,970 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,197 | ₩59,197 | ₩58,863 | ₩59,064 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,224 | ₩59,331 | ₩59,004 | ₩59,171 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,171 | ₩59,464 | ₩59,037 | ₩59,438 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,131 | ₩59,251 | ₩58,917 | ₩59,090 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,745 | ₩59,745 | ₩59,231 | ₩59,318 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,932 | ₩60,009 | ₩59,732 | ₩59,785 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,865 | ₩60,052 | ₩59,619 | ₩59,945 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,718 | ₩59,718 | ₩59,277 | ₩59,505 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,585 | ₩59,625 | ₩59,390 | ₩59,625 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,411 | ₩59,491 | ₩58,668 | ₩58,957 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,438 | ₩59,438 | ₩59,144 | ₩59,371 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,478 | ₩59,665 | ₩59,331 | ₩59,464 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,571 | ₩59,838 | ₩59,571 | ₩59,678 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,117 | ₩59,231 | ₩59,010 | ₩59,104 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,611 | ₩59,611 | ₩59,304 | ₩59,398 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,199 | ₩60,199 | ₩59,692 | ₩59,758 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,199 | ₩60,279 | ₩60,132 | ₩60,159 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,945 | ₩60,398 | ₩59,945 | ₩60,373 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,518 | ₩59,852 | ₩59,498 | ₩59,772 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,331 | ₩59,585 | ₩59,224 | ₩59,424 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,772 | ₩59,772 | ₩59,531 | ₩59,692 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,293 | ₩60,393 | ₩59,869 | ₩59,879 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,945 | ₩60,293 | ₩59,925 | ₩60,199 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,732 | ₩59,959 | ₩59,658 | ₩59,905 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,932 | ₩59,932 | ₩59,638 | ₩59,852 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,785 | ₩59,879 | ₩59,665 | ₩59,745 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,972 | ₩59,972 | ₩59,745 | ₩59,838 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,718 | ₩59,932 | ₩59,518 | ₩59,571 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,239 | ₩60,298 | ₩59,865 | ₩59,905 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,132 | ₩60,155 | ₩59,885 | ₩59,959 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,546 | ₩60,546 | ₩60,293 | ₩60,293 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,667 | ₩60,667 | ₩60,399 | ₩60,466 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,293 | ₩60,581 | ₩60,293 | ₩60,556 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,333 | ₩60,333 | ₩60,072 | ₩60,186 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,453 | ₩60,453 | ₩59,945 | ₩59,945 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,212 | ₩60,386 | ₩60,206 | ₩60,279 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,066 | ₩60,326 | ₩60,025 | ₩60,212 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,066 | ₩60,146 | ₩59,865 | ₩59,892 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,627 | ₩60,627 | ₩60,079 | ₩60,079 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,651 | ₩60,453 | ₩59,498 | ₩60,359 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,944 | ₩59,424 | ₩58,944 | ₩59,358 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,703 | ₩58,897 | ₩58,149 | ₩58,757 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,409 | ₩58,476 | ₩57,995 | ₩58,463 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,436 | ₩58,823 | ₩57,862 | ₩57,875 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,142 | ₩58,523 | ₩57,975 | ₩58,449 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,343 | ₩58,529 | ₩57,872 | ₩58,075 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,848 | ₩58,356 | ₩57,848 | ₩58,049 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,969 | ₩58,156 | ₩57,692 | ₩57,862 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,489 | ₩58,743 | ₩58,489 | ₩58,610 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,489 | ₩58,556 | ₩58,249 | ₩58,556 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,396 | ₩58,476 | ₩58,015 | ₩58,062 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,875 | ₩58,356 | ₩57,862 | ₩58,115 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,489 | ₩58,743 | ₩58,309 | ₩58,436 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,476 | ₩58,636 | ₩58,205 | ₩58,540 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,423 | ₩58,463 | ₩58,205 | ₩58,423 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,503 | ₩58,583 | ₩58,182 | ₩58,249 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,302 | ₩58,543 | ₩58,289 | ₩58,516 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,089 | ₩58,343 | ₩58,009 | ₩58,222 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,701 | ₩57,848 | ₩57,327 | ₩57,822 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,835 | ₩57,915 | ₩57,608 | ₩57,741 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,942 | ₩57,969 | ₩57,808 | ₩57,878 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,928 | ₩58,129 | ₩57,234 | ₩57,655 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,782 | ₩58,042 | ₩57,635 | ₩57,768 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,728 | ₩58,075 | ₩57,568 | ₩57,995 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,327 | ₩57,608 | ₩57,167 | ₩57,587 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,820 | ₩57,144 | ₩56,733 | ₩56,967 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,554 | ₩57,554 | ₩56,873 | ₩57,100 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,261 | ₩57,608 | ₩57,007 | ₩57,174 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,060 | ₩57,448 | ₩57,060 | ₩57,222 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,035 | ₩58,182 | ₩57,708 | ₩57,848 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,156 | ₩58,156 | ₩57,815 | ₩57,955 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,369 | ₩58,524 | ₩57,474 | ₩57,541 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,716 | ₩58,823 | ₩58,356 | ₩58,383 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,770 | ₩58,890 | ₩58,650 | ₩58,676 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,768 | ₩58,216 | ₩57,659 | ₩58,035 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,074 | ₩57,795 | ₩56,867 | ₩57,635 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,287 | ₩57,620 | ₩56,713 | ₩56,740 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,755 | ₩57,969 | ₩56,473 | ₩57,488 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,835 | ₩57,955 | ₩57,494 | ₩57,528 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,289 | ₩58,448 | ₩57,387 | ₩57,448 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,449 | ₩58,890 | ₩58,449 | ₩58,823 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,770 | ₩58,850 | ₩58,610 | ₩58,610 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,863 | ₩59,084 | ₩58,850 | ₩58,924 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,583 | ₩58,944 | ₩58,463 | ₩58,797 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,730 | ₩58,777 | ₩58,489 | ₩58,489 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,449 | ₩58,650 | ₩58,222 | ₩58,583 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,650 | ₩58,650 | ₩58,409 | ₩58,449 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,516 | ₩58,650 | ₩58,383 | ₩58,529 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,129 | ₩58,276 | ₩58,035 | ₩58,156 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,461 | ₩57,887 | ₩57,341 | ₩57,808 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,207 | ₩57,635 | ₩57,128 | ₩57,635 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,100 | ₩57,327 | ₩56,888 | ₩57,060 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,621 | ₩57,635 | ₩57,180 | ₩57,448 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,755 | ₩57,755 | ₩57,474 | ₩57,474 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,808 | ₩58,216 | ₩57,808 | ₩58,115 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,514 | ₩57,795 | ₩57,314 | ₩57,701 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,421 | ₩57,488 | ₩56,933 | ₩57,448 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,448 | ₩57,727 | ₩57,448 | ₩57,541 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,381 | ₩57,635 | ₩57,381 | ₩57,528 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,635 | ₩57,635 | ₩57,043 | ₩57,127 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,167 | ₩57,608 | ₩57,167 | ₩57,595 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,713 | ₩57,034 | ₩56,713 | ₩56,873 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,539 | ₩56,693 | ₩56,152 | ₩56,366 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,793 | ₩56,987 | ₩56,673 | ₩56,686 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,058 | ₩56,579 | ₩56,025 | ₩56,566 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,925 | ₩55,952 | ₩55,618 | ₩55,845 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,845 | ₩55,885 | ₩55,658 | ₩55,845 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,072 | ₩56,212 | ₩55,992 | ₩56,165 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,938 | ₩56,139 | ₩55,745 | ₩56,045 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,791 | ₩56,045 | ₩55,404 | ₩55,818 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,925 | ₩55,925 | ₩55,693 | ₩55,871 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,058 | ₩56,058 | ₩55,524 | ₩55,524 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,845 | ₩55,925 | ₩55,745 | ₩55,871 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,351 | ₩56,005 | ₩55,351 | ₩55,880 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,097 | ₩55,168 | ₩54,910 | ₩55,164 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,736 | ₩54,990 | ₩54,629 | ₩54,977 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,482 | ₩54,763 | ₩54,322 | ₩54,763 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,641 | ₩54,255 | ₩53,641 | ₩54,255 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,961 | ₩54,007 | ₩53,721 | ₩53,748 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,574 | ₩53,988 | ₩53,507 | ₩53,908 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,494 | ₩53,654 | ₩53,227 | ₩53,654 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,212 | ₩52,272 | ₩51,878 | ₩52,252 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,038 | ₩52,292 | ₩51,998 | ₩52,279 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,223 | ₩52,092 | ₩51,210 | ₩51,998 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,664 | ₩52,165 | ₩51,664 | ₩51,958 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,742 | ₩51,557 | ₩50,622 | ₩51,524 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,889 | ₩50,889 | ₩49,954 | ₩50,101 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,943 | ₩50,979 | ₩50,295 | ₩50,368 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,517 | ₩51,784 | ₩51,050 | ₩51,076 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,158 | ₩52,212 | ₩51,731 | ₩51,931 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,370 | ₩51,918 | ₩51,370 | ₩51,664 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,758 | ₩52,205 | ₩51,611 | ₩51,651 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,804 | ₩51,804 | ₩50,849 | ₩51,036 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,544 | ₩52,132 | ₩51,544 | ₩51,910 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,479 | ₩52,546 | ₩51,958 | ₩51,971 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,679 | ₩52,929 | ₩52,679 | ₩52,694 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,425 | ₩52,640 | ₩52,325 | ₩52,412 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,572 | ₩52,572 | ₩51,953 | ₩51,953 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,599 | ₩52,746 | ₩52,266 | ₩52,279 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,853 | ₩53,013 | ₩52,679 | ₩52,880 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,040 | ₩53,461 | ₩52,841 | ₩52,946 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,132 | ₩53,160 | ₩51,811 | ₩53,107 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,555 | ₩52,897 | ₩52,435 | ₩52,679 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,400 | ₩53,636 | ₩52,926 | ₩53,347 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,614 | ₩53,881 | ₩53,507 | ₩53,721 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,026 | ₩53,601 | ₩52,646 | ₩53,427 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,641 | ₩54,211 | ₩53,641 | ₩54,028 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,881 | ₩54,154 | ₩53,864 | ₩54,135 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,683 | ₩54,683 | ₩53,961 | ₩54,376 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,643 | ₩54,669 | ₩54,389 | ₩54,643 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,801 | ₩54,335 | ₩53,781 | ₩54,269 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,442 | ₩54,482 | ₩53,774 | ₩53,868 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,948 | ₩54,476 | ₩53,855 | ₩54,469 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,935 | ₩54,148 | ₩53,855 | ₩54,022 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,179 | ₩54,389 | ₩54,039 | ₩54,175 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,828 | ₩54,042 | ₩53,427 | ₩53,921 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,721 | ₩54,108 | ₩53,501 | ₩53,841 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,723 | ₩54,832 | ₩53,587 | ₩53,608 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,803 | ₩54,803 | ₩54,315 | ₩54,553 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,482 | ₩54,629 | ₩54,376 | ₩54,376 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,229 | ₩54,625 | ₩54,229 | ₩54,496 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,574 | ₩54,269 | ₩53,574 | ₩54,269 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,173 | ₩53,454 | ₩53,020 | ₩53,173 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,855 | ₩53,859 | ₩53,160 | ₩53,561 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,948 | ₩53,975 | ₩53,300 | ₩53,654 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,387 | ₩53,979 | ₩53,387 | ₩53,921 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,561 | ₩53,748 | ₩53,200 | ₩53,561 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,108 | ₩54,108 | ₩53,320 | ₩53,921 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,082 | ₩54,122 | ₩53,895 | ₩54,002 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,828 | ₩54,042 | ₩53,734 | ₩53,975 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,481 | ₩53,734 | ₩53,481 | ₩53,678 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,334 | ₩53,380 | ₩53,200 | ₩53,320 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,481 | ₩53,507 | ₩53,238 | ₩53,334 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,746 | ₩53,360 | ₩52,657 | ₩53,197 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,866 | ₩53,040 | ₩52,514 | ₩52,542 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,815 | ₩53,815 | ₩53,467 | ₩53,561 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,841 | ₩53,975 | ₩53,681 | ₩53,708 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,574 | ₩53,574 | ₩53,207 | ₩53,481 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,761 | ₩53,761 | ₩53,503 | ₩53,638 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,334 | ₩53,708 | ₩53,334 | ₩53,668 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,280 | ₩53,601 | ₩53,160 | ₩53,521 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,067 | ₩53,147 | ₩52,940 | ₩53,147 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,320 | ₩53,320 | ₩53,000 | ₩53,080 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,853 | ₩53,294 | ₩52,853 | ₩53,274 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,746 | ₩52,946 | ₩52,746 | ₩52,846 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,586 | ₩52,683 | ₩52,319 | ₩52,519 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,799 | ₩52,799 | ₩52,225 | ₩52,225 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,906 | ₩52,906 | ₩52,746 | ₩52,773 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,853 | ₩52,896 | ₩52,737 | ₩52,866 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,013 | ₩53,133 | ₩53,000 | ₩53,076 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,906 | ₩53,080 | ₩52,880 | ₩53,047 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,693 | ₩52,906 | ₩52,686 | ₩52,906 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,639 | ₩52,759 | ₩52,546 | ₩52,719 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,025 | ₩52,466 | ₩52,025 | ₩52,404 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,038 | ₩52,252 | ₩51,891 | ₩51,971 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,092 | ₩52,118 | ₩51,597 | ₩51,633 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,252 | ₩52,252 | ₩51,798 | ₩52,065 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,653 | ₩52,653 | ₩52,170 | ₩52,292 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,960 | ₩52,960 | ₩52,172 | ₩52,305 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,840 | ₩53,213 | ₩52,743 | ₩53,200 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,546 | ₩53,026 | ₩52,506 | ₩52,960 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,519 | ₩52,693 | ₩52,499 | ₩52,519 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,773 | ₩52,773 | ₩52,412 | ₩52,519 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,653 | ₩52,893 | ₩52,626 | ₩52,666 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,746 | ₩52,746 | ₩52,439 | ₩52,599 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,546 | ₩52,626 | ₩52,452 | ₩52,546 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,532 | ₩52,612 | ₩52,359 | ₩52,532 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,359 | ₩52,706 | ₩52,359 | ₩52,479 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,626 | ₩52,686 | ₩52,466 | ₩52,679 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,332 | ₩52,626 | ₩52,212 | ₩52,479 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,651 | ₩52,165 | ₩51,457 | ₩52,092 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,103 | ₩51,637 | ₩51,050 | ₩51,505 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,410 | ₩51,263 | ₩50,288 | ₩50,903 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,677 | ₩51,731 | ₩50,195 | ₩50,222 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,036 | ₩51,356 | ₩50,837 | ₩50,996 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,849 | ₩51,210 | ₩50,682 | ₩50,943 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,624 | ₩51,824 | ₩50,970 | ₩51,103 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,464 | ₩52,011 | ₩51,290 | ₩51,771 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,399 | ₩52,399 | ₩51,691 | ₩51,771 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,439 | ₩52,599 | ₩52,413 | ₩52,492 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,212 | ₩52,428 | ₩52,105 | ₩52,359 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,025 | ₩52,313 | ₩51,818 | ₩52,279 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,290 | ₩51,651 | ₩51,036 | ₩51,644 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,025 | ₩52,025 | ₩51,394 | ₩51,464 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,784 | ₩52,218 | ₩51,742 | ₩52,038 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,731 | ₩52,026 | ₩51,691 | ₩51,744 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,345 | ₩52,345 | ₩51,878 | ₩52,212 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,439 | ₩52,439 | ₩51,985 | ₩52,212 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,345 | ₩52,559 | ₩52,092 | ₩52,118 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,746 | ₩52,878 | ₩52,445 | ₩52,546 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,893 | ₩52,893 | ₩52,586 | ₩52,719 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,693 | ₩52,759 | ₩52,606 | ₩52,759 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,345 | ₩52,399 | ₩52,252 | ₩52,292 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,691 | ₩51,998 | ₩51,664 | ₩51,878 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,878 | ₩51,903 | ₩51,317 | ₩51,571 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,905 | ₩51,998 | ₩51,734 | ₩51,931 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,691 | ₩51,987 | ₩51,691 | ₩51,914 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,157 | ₩51,557 | ₩51,090 | ₩51,490 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,771 | ₩51,771 | ₩50,970 | ₩51,205 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,838 | ₩51,971 | ₩51,243 | ₩51,611 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,742 | ₩51,691 | ₩50,742 | ₩51,464 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,157 | ₩51,405 | ₩51,056 | ₩51,306 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,891 | ₩52,078 | ₩50,582 | ₩50,622 | -2.45% | 9.1만 |
|---|