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 | ₩60,404 | ₩60,565 | ₩60,324 | ₩60,458 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,044 | ₩60,257 | ₩60,044 | ₩60,257 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,124 | ₩60,217 | ₩59,930 | ₩60,177 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,177 | ₩60,478 | ₩60,177 | ₩60,284 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,816 | ₩60,271 | ₩59,723 | ₩60,097 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,816 | ₩59,927 | ₩59,616 | ₩59,763 | -0.09% | 19만 |
| 2026.10.01 | ₩59,282 | ₩59,482 | ₩59,039 | ₩59,389 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,268 | ₩59,532 | ₩59,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,001 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,228 | ₩59,228 | ₩58,894 | ₩59,095 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,255 | ₩59,362 | ₩59,035 | ₩59,202 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,202 | ₩59,496 | ₩59,068 | ₩59,469 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,162 | ₩59,282 | ₩58,948 | ₩59,121 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,776 | ₩59,776 | ₩59,262 | ₩59,349 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,963 | ₩60,041 | ₩59,763 | ₩59,816 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,897 | ₩60,084 | ₩59,651 | ₩59,977 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,750 | ₩59,750 | ₩59,309 | ₩59,536 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,616 | ₩59,656 | ₩59,421 | ₩59,656 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,442 | ₩59,522 | ₩58,699 | ₩58,988 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,469 | ₩59,469 | ₩59,175 | ₩59,402 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,509 | ₩59,696 | ₩59,362 | ₩59,496 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,603 | ₩59,870 | ₩59,603 | ₩59,709 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,148 | ₩59,262 | ₩59,041 | ₩59,135 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,643 | ₩59,643 | ₩59,335 | ₩59,429 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,231 | ₩60,231 | ₩59,723 | ₩59,790 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,231 | ₩60,311 | ₩60,164 | ₩60,191 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,977 | ₩60,430 | ₩59,977 | ₩60,404 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,549 | ₩59,883 | ₩59,529 | ₩59,803 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,362 | ₩59,616 | ₩59,255 | ₩59,456 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,803 | ₩59,803 | ₩59,562 | ₩59,723 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,324 | ₩60,424 | ₩59,901 | ₩59,910 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,977 | ₩60,324 | ₩59,957 | ₩60,231 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,763 | ₩59,990 | ₩59,689 | ₩59,937 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,963 | ₩59,963 | ₩59,669 | ₩59,883 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,816 | ₩59,910 | ₩59,696 | ₩59,776 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩60,003 | ₩60,003 | ₩59,776 | ₩59,870 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,750 | ₩59,963 | ₩59,549 | ₩59,603 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,271 | ₩60,330 | ₩59,897 | ₩59,937 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,164 | ₩60,187 | ₩59,917 | ₩59,990 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,578 | ₩60,578 | ₩60,324 | ₩60,324 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,698 | ₩60,698 | ₩60,431 | ₩60,498 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,324 | ₩60,613 | ₩60,324 | ₩60,587 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,364 | ₩60,364 | ₩60,104 | ₩60,217 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,485 | ₩60,485 | ₩59,977 | ₩59,977 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,244 | ₩60,418 | ₩60,237 | ₩60,311 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,097 | ₩60,358 | ₩60,057 | ₩60,244 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,097 | ₩60,177 | ₩59,897 | ₩59,923 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,658 | ₩60,658 | ₩60,110 | ₩60,110 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,683 | ₩60,485 | ₩59,529 | ₩60,391 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,974 | ₩59,456 | ₩58,974 | ₩59,389 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,734 | ₩58,928 | ₩58,179 | ₩58,787 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,440 | ₩58,507 | ₩58,026 | ₩58,493 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,467 | ₩58,854 | ₩57,892 | ₩57,905 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,173 | ₩58,553 | ₩58,006 | ₩58,480 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,373 | ₩58,560 | ₩57,903 | ₩58,106 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,879 | ₩58,386 | ₩57,879 | ₩58,079 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,999 | ₩58,186 | ₩57,722 | ₩57,892 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,520 | ₩58,774 | ₩58,520 | ₩58,640 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,520 | ₩58,587 | ₩58,280 | ₩58,587 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,427 | ₩58,507 | ₩58,046 | ₩58,092 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,905 | ₩58,386 | ₩57,892 | ₩58,146 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,520 | ₩58,774 | ₩58,340 | ₩58,467 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,507 | ₩58,667 | ₩58,235 | ₩58,571 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,453 | ₩58,493 | ₩58,235 | ₩58,453 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,533 | ₩58,614 | ₩58,213 | ₩58,280 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,333 | ₩58,574 | ₩58,320 | ₩58,547 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,119 | ₩58,373 | ₩58,039 | ₩58,253 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,732 | ₩57,879 | ₩57,357 | ₩57,852 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,865 | ₩57,945 | ₩57,638 | ₩57,772 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,972 | ₩57,999 | ₩57,839 | ₩57,908 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,959 | ₩58,159 | ₩57,264 | ₩57,685 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,812 | ₩58,072 | ₩57,665 | ₩57,798 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,758 | ₩58,106 | ₩57,598 | ₩58,026 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,357 | ₩57,638 | ₩57,197 | ₩57,617 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,850 | ₩57,174 | ₩56,763 | ₩56,997 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,585 | ₩57,585 | ₩56,903 | ₩57,130 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,291 | ₩57,638 | ₩57,037 | ₩57,204 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,090 | ₩57,478 | ₩57,090 | ₩57,252 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,066 | ₩58,213 | ₩57,738 | ₩57,879 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,186 | ₩58,186 | ₩57,845 | ₩57,986 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,400 | ₩58,555 | ₩57,504 | ₩57,571 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,747 | ₩58,854 | ₩58,386 | ₩58,413 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,801 | ₩58,921 | ₩58,680 | ₩58,707 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,798 | ₩58,246 | ₩57,689 | ₩58,066 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,104 | ₩57,825 | ₩56,896 | ₩57,665 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,317 | ₩57,650 | ₩56,743 | ₩56,769 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,785 | ₩57,999 | ₩56,502 | ₩57,518 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,865 | ₩57,986 | ₩57,524 | ₩57,558 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,320 | ₩58,479 | ₩57,418 | ₩57,478 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,480 | ₩58,921 | ₩58,480 | ₩58,854 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,801 | ₩58,881 | ₩58,640 | ₩58,640 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,894 | ₩59,115 | ₩58,881 | ₩58,954 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,614 | ₩58,974 | ₩58,493 | ₩58,827 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,761 | ₩58,807 | ₩58,520 | ₩58,520 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,480 | ₩58,680 | ₩58,253 | ₩58,614 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,680 | ₩58,680 | ₩58,440 | ₩58,480 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,547 | ₩58,680 | ₩58,413 | ₩58,560 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,159 | ₩58,306 | ₩58,066 | ₩58,186 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,491 | ₩57,917 | ₩57,371 | ₩57,839 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,237 | ₩57,665 | ₩57,158 | ₩57,665 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,130 | ₩57,357 | ₩56,918 | ₩57,090 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,651 | ₩57,665 | ₩57,210 | ₩57,478 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,785 | ₩57,785 | ₩57,504 | ₩57,504 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,839 | ₩58,246 | ₩57,839 | ₩58,146 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,545 | ₩57,825 | ₩57,344 | ₩57,732 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,451 | ₩57,518 | ₩56,963 | ₩57,478 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,478 | ₩57,757 | ₩57,478 | ₩57,571 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,411 | ₩57,665 | ₩57,411 | ₩57,558 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,665 | ₩57,665 | ₩57,073 | ₩57,157 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,197 | ₩57,638 | ₩57,197 | ₩57,625 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,743 | ₩57,063 | ₩56,743 | ₩56,903 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,569 | ₩56,723 | ₩56,181 | ₩56,395 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,823 | ₩57,017 | ₩56,703 | ₩56,716 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,088 | ₩56,609 | ₩56,054 | ₩56,596 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,954 | ₩55,981 | ₩55,647 | ₩55,874 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,874 | ₩55,914 | ₩55,687 | ₩55,874 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,101 | ₩56,242 | ₩56,021 | ₩56,195 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,968 | ₩56,168 | ₩55,774 | ₩56,075 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,821 | ₩56,075 | ₩55,433 | ₩55,847 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,954 | ₩55,954 | ₩55,722 | ₩55,901 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,088 | ₩56,088 | ₩55,553 | ₩55,553 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,874 | ₩55,954 | ₩55,774 | ₩55,901 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,380 | ₩56,034 | ₩55,380 | ₩55,909 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,126 | ₩55,197 | ₩54,939 | ₩55,192 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,765 | ₩55,019 | ₩54,658 | ₩55,005 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,511 | ₩54,792 | ₩54,351 | ₩54,792 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,669 | ₩54,284 | ₩53,669 | ₩54,284 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,990 | ₩54,035 | ₩53,749 | ₩53,776 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,602 | ₩54,016 | ₩53,535 | ₩53,936 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,522 | ₩53,682 | ₩53,255 | ₩53,682 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,239 | ₩52,299 | ₩51,905 | ₩52,279 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,065 | ₩52,319 | ₩52,025 | ₩52,306 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,250 | ₩52,119 | ₩51,237 | ₩52,025 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,691 | ₩52,192 | ₩51,691 | ₩51,985 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,769 | ₩51,584 | ₩50,649 | ₩51,551 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,916 | ₩50,916 | ₩49,981 | ₩50,128 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,970 | ₩51,006 | ₩50,321 | ₩50,395 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,544 | ₩51,811 | ₩51,076 | ₩51,103 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,186 | ₩52,239 | ₩51,758 | ₩51,958 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,397 | ₩51,945 | ₩51,397 | ₩51,691 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,785 | ₩52,232 | ₩51,638 | ₩51,678 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,831 | ₩51,831 | ₩50,876 | ₩51,063 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,571 | ₩52,159 | ₩51,571 | ₩51,937 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,506 | ₩52,573 | ₩51,985 | ₩51,999 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,707 | ₩52,957 | ₩52,707 | ₩52,722 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,453 | ₩52,668 | ₩52,353 | ₩52,440 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,600 | ₩52,600 | ₩51,980 | ₩51,980 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,627 | ₩52,774 | ₩52,294 | ₩52,306 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,881 | ₩53,041 | ₩52,707 | ₩52,907 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,068 | ₩53,489 | ₩52,869 | ₩52,974 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,159 | ₩53,188 | ₩51,838 | ₩53,134 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,583 | ₩52,925 | ₩52,462 | ₩52,707 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,428 | ₩53,664 | ₩52,954 | ₩53,375 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,642 | ₩53,910 | ₩53,535 | ₩53,749 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,054 | ₩53,629 | ₩52,673 | ₩53,455 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,669 | ₩54,240 | ₩53,669 | ₩54,057 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,910 | ₩54,182 | ₩53,892 | ₩54,163 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,711 | ₩54,711 | ₩53,990 | ₩54,404 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,671 | ₩54,698 | ₩54,417 | ₩54,671 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,829 | ₩54,364 | ₩53,809 | ₩54,297 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,471 | ₩54,511 | ₩53,803 | ₩53,896 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,976 | ₩54,504 | ₩53,883 | ₩54,498 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,963 | ₩54,177 | ₩53,883 | ₩54,050 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,208 | ₩54,417 | ₩54,067 | ₩54,204 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,856 | ₩54,070 | ₩53,455 | ₩53,950 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,749 | ₩54,137 | ₩53,529 | ₩53,869 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,751 | ₩54,861 | ₩53,616 | ₩53,636 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,832 | ₩54,832 | ₩54,344 | ₩54,582 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,511 | ₩54,658 | ₩54,404 | ₩54,404 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,257 | ₩54,654 | ₩54,257 | ₩54,524 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,602 | ₩54,297 | ₩53,602 | ₩54,297 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,201 | ₩53,482 | ₩53,048 | ₩53,201 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,883 | ₩53,887 | ₩53,188 | ₩53,589 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,976 | ₩54,003 | ₩53,328 | ₩53,682 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,415 | ₩54,007 | ₩53,415 | ₩53,950 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,589 | ₩53,776 | ₩53,228 | ₩53,589 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,137 | ₩54,137 | ₩53,348 | ₩53,950 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,110 | ₩54,150 | ₩53,923 | ₩54,030 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,856 | ₩54,070 | ₩53,763 | ₩54,003 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,509 | ₩53,763 | ₩53,509 | ₩53,706 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,362 | ₩53,408 | ₩53,228 | ₩53,348 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,509 | ₩53,535 | ₩53,265 | ₩53,362 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,774 | ₩53,388 | ₩52,684 | ₩53,225 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,894 | ₩53,068 | ₩52,541 | ₩52,569 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,843 | ₩53,843 | ₩53,495 | ₩53,589 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,869 | ₩54,003 | ₩53,709 | ₩53,736 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,602 | ₩53,602 | ₩53,235 | ₩53,509 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,789 | ₩53,789 | ₩53,531 | ₩53,666 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,362 | ₩53,736 | ₩53,362 | ₩53,696 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,308 | ₩53,629 | ₩53,188 | ₩53,549 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,094 | ₩53,175 | ₩52,967 | ₩53,175 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,348 | ₩53,348 | ₩53,028 | ₩53,108 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,881 | ₩53,322 | ₩52,881 | ₩53,302 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,774 | ₩52,974 | ₩52,774 | ₩52,874 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,613 | ₩52,711 | ₩52,346 | ₩52,546 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,827 | ₩52,827 | ₩52,252 | ₩52,252 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,934 | ₩52,934 | ₩52,774 | ₩52,800 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,881 | ₩52,923 | ₩52,764 | ₩52,894 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,041 | ₩53,161 | ₩53,028 | ₩53,104 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,934 | ₩53,108 | ₩52,907 | ₩53,074 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,720 | ₩52,934 | ₩52,714 | ₩52,934 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,667 | ₩52,787 | ₩52,573 | ₩52,747 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,052 | ₩52,493 | ₩52,052 | ₩52,432 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,065 | ₩52,279 | ₩51,918 | ₩51,999 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,119 | ₩52,146 | ₩51,624 | ₩51,660 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,279 | ₩52,279 | ₩51,825 | ₩52,092 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,680 | ₩52,680 | ₩52,198 | ₩52,319 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,987 | ₩52,987 | ₩52,199 | ₩52,333 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,867 | ₩53,241 | ₩52,771 | ₩53,228 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,573 | ₩53,054 | ₩52,533 | ₩52,987 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,546 | ₩52,720 | ₩52,526 | ₩52,546 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,800 | ₩52,800 | ₩52,440 | ₩52,546 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,680 | ₩52,921 | ₩52,653 | ₩52,693 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,774 | ₩52,774 | ₩52,466 | ₩52,627 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,573 | ₩52,653 | ₩52,480 | ₩52,573 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,560 | ₩52,640 | ₩52,386 | ₩52,560 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,386 | ₩52,734 | ₩52,386 | ₩52,506 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,653 | ₩52,714 | ₩52,493 | ₩52,707 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,359 | ₩52,653 | ₩52,239 | ₩52,506 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,678 | ₩52,192 | ₩51,484 | ₩52,119 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,130 | ₩51,664 | ₩51,076 | ₩51,532 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,436 | ₩51,290 | ₩50,315 | ₩50,929 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,705 | ₩51,758 | ₩50,221 | ₩50,248 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,063 | ₩51,382 | ₩50,864 | ₩51,023 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,876 | ₩51,237 | ₩50,709 | ₩50,970 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,651 | ₩51,852 | ₩50,996 | ₩51,130 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,491 | ₩52,039 | ₩51,317 | ₩51,798 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,426 | ₩52,426 | ₩51,718 | ₩51,798 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,466 | ₩52,627 | ₩52,441 | ₩52,520 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,239 | ₩52,456 | ₩52,132 | ₩52,386 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,052 | ₩52,341 | ₩51,845 | ₩52,306 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,317 | ₩51,678 | ₩51,063 | ₩51,671 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,052 | ₩52,052 | ₩51,421 | ₩51,491 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,811 | ₩52,246 | ₩51,769 | ₩52,065 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,758 | ₩52,053 | ₩51,718 | ₩51,771 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,373 | ₩52,373 | ₩51,905 | ₩52,239 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,466 | ₩52,466 | ₩52,012 | ₩52,239 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,373 | ₩52,587 | ₩52,119 | ₩52,146 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,774 | ₩52,906 | ₩52,473 | ₩52,573 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,921 | ₩52,921 | ₩52,613 | ₩52,747 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,720 | ₩52,787 | ₩52,633 | ₩52,787 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,373 | ₩52,426 | ₩52,279 | ₩52,319 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,718 | ₩52,025 | ₩51,691 | ₩51,905 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,905 | ₩51,930 | ₩51,344 | ₩51,598 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,932 | ₩52,025 | ₩51,761 | ₩51,958 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,718 | ₩52,015 | ₩51,718 | ₩51,941 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,183 | ₩51,584 | ₩51,117 | ₩51,517 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,798 | ₩51,798 | ₩50,996 | ₩51,231 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,865 | ₩51,999 | ₩51,270 | ₩51,638 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,769 | ₩51,718 | ₩50,769 | ₩51,491 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,183 | ₩51,432 | ₩51,083 | ₩51,333 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,918 | ₩52,105 | ₩50,609 | ₩50,649 | -2.45% | 9.1만 |
|---|