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 | ₩60,309 | ₩60,470 | ₩60,229 | ₩60,363 | +0.09% | 8.5만 |
| 2026.10.08 | ₩59,949 | ₩60,163 | ₩59,949 | ₩60,163 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,029 | ₩60,123 | ₩59,836 | ₩60,083 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,083 | ₩60,383 | ₩60,083 | ₩60,189 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,722 | ₩60,176 | ₩59,629 | ₩60,003 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,722 | ₩59,833 | ₩59,522 | ₩59,669 | -0.09% | 19만 |
| 2026.10.01 | ₩59,189 | ₩59,389 | ₩58,946 | ₩59,295 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,175 | ₩59,438 | ₩58,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,908 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,135 | ₩59,135 | ₩58,802 | ₩59,002 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,162 | ₩59,269 | ₩58,942 | ₩59,109 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,109 | ₩59,402 | ₩58,975 | ₩59,375 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,069 | ₩59,189 | ₩58,855 | ₩59,029 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,682 | ₩59,682 | ₩59,169 | ₩59,255 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,869 | ₩59,947 | ₩59,669 | ₩59,722 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,802 | ₩59,989 | ₩59,557 | ₩59,882 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,656 | ₩59,656 | ₩59,215 | ₩59,442 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,522 | ₩59,562 | ₩59,327 | ₩59,562 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,349 | ₩59,429 | ₩58,607 | ₩58,895 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,375 | ₩59,375 | ₩59,082 | ₩59,309 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,415 | ₩59,602 | ₩59,269 | ₩59,402 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,509 | ₩59,776 | ₩59,509 | ₩59,616 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,055 | ₩59,169 | ₩58,948 | ₩59,042 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,549 | ₩59,549 | ₩59,242 | ₩59,335 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,136 | ₩60,136 | ₩59,629 | ₩59,696 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,136 | ₩60,216 | ₩60,069 | ₩60,096 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,882 | ₩60,335 | ₩59,882 | ₩60,309 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,456 | ₩59,789 | ₩59,436 | ₩59,709 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,269 | ₩59,522 | ₩59,162 | ₩59,362 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,709 | ₩59,709 | ₩59,469 | ₩59,629 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,229 | ₩60,329 | ₩59,806 | ₩59,816 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,882 | ₩60,229 | ₩59,862 | ₩60,136 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,669 | ₩59,896 | ₩59,596 | ₩59,842 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,869 | ₩59,869 | ₩59,576 | ₩59,789 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,722 | ₩59,816 | ₩59,602 | ₩59,682 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,909 | ₩59,909 | ₩59,682 | ₩59,776 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,656 | ₩59,869 | ₩59,456 | ₩59,509 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,176 | ₩60,235 | ₩59,802 | ₩59,842 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,069 | ₩60,092 | ₩59,822 | ₩59,896 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,483 | ₩60,483 | ₩60,229 | ₩60,229 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,603 | ₩60,603 | ₩60,336 | ₩60,403 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,229 | ₩60,518 | ₩60,229 | ₩60,492 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,269 | ₩60,269 | ₩60,009 | ₩60,123 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,390 | ₩60,390 | ₩59,882 | ₩59,882 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,149 | ₩60,323 | ₩60,143 | ₩60,216 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,003 | ₩60,263 | ₩59,963 | ₩60,149 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,003 | ₩60,083 | ₩59,802 | ₩59,829 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,563 | ₩60,563 | ₩60,016 | ₩60,016 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,589 | ₩60,390 | ₩59,436 | ₩60,296 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,882 | ₩59,362 | ₩58,882 | ₩59,295 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,642 | ₩58,835 | ₩58,088 | ₩58,695 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,348 | ₩58,415 | ₩57,934 | ₩58,401 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,375 | ₩58,762 | ₩57,801 | ₩57,814 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,081 | ₩58,461 | ₩57,914 | ₩58,388 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,281 | ₩58,468 | ₩57,812 | ₩58,014 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,788 | ₩58,295 | ₩57,788 | ₩57,988 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,908 | ₩58,095 | ₩57,632 | ₩57,801 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,428 | ₩58,682 | ₩58,428 | ₩58,548 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,428 | ₩58,495 | ₩58,188 | ₩58,495 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,335 | ₩58,415 | ₩57,954 | ₩58,001 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,814 | ₩58,295 | ₩57,801 | ₩58,055 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,428 | ₩58,682 | ₩58,248 | ₩58,375 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,415 | ₩58,575 | ₩58,144 | ₩58,479 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,361 | ₩58,401 | ₩58,144 | ₩58,361 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,441 | ₩58,522 | ₩58,121 | ₩58,188 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,241 | ₩58,481 | ₩58,228 | ₩58,455 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,028 | ₩58,281 | ₩57,948 | ₩58,161 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,641 | ₩57,788 | ₩57,267 | ₩57,761 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,774 | ₩57,854 | ₩57,547 | ₩57,681 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,881 | ₩57,908 | ₩57,748 | ₩57,817 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,868 | ₩58,068 | ₩57,174 | ₩57,594 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,721 | ₩57,981 | ₩57,574 | ₩57,708 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,668 | ₩58,014 | ₩57,507 | ₩57,934 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,267 | ₩57,547 | ₩57,107 | ₩57,526 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,760 | ₩57,085 | ₩56,674 | ₩56,907 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,494 | ₩57,494 | ₩56,814 | ₩57,040 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,201 | ₩57,547 | ₩56,947 | ₩57,114 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,000 | ₩57,387 | ₩57,000 | ₩57,162 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩57,974 | ₩58,121 | ₩57,648 | ₩57,788 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,095 | ₩58,095 | ₩57,754 | ₩57,894 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,308 | ₩58,463 | ₩57,414 | ₩57,481 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,655 | ₩58,762 | ₩58,295 | ₩58,321 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,708 | ₩58,828 | ₩58,588 | ₩58,615 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,708 | ₩58,155 | ₩57,598 | ₩57,974 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,014 | ₩57,734 | ₩56,807 | ₩57,574 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,227 | ₩57,560 | ₩56,654 | ₩56,680 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,694 | ₩57,908 | ₩56,413 | ₩57,427 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,774 | ₩57,894 | ₩57,434 | ₩57,467 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,228 | ₩58,387 | ₩57,327 | ₩57,387 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,388 | ₩58,828 | ₩58,388 | ₩58,762 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,708 | ₩58,788 | ₩58,548 | ₩58,548 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,802 | ₩59,022 | ₩58,788 | ₩58,862 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,522 | ₩58,882 | ₩58,401 | ₩58,735 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,668 | ₩58,715 | ₩58,428 | ₩58,428 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,388 | ₩58,588 | ₩58,161 | ₩58,522 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,588 | ₩58,588 | ₩58,348 | ₩58,388 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,455 | ₩58,588 | ₩58,321 | ₩58,468 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,068 | ₩58,215 | ₩57,974 | ₩58,095 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,401 | ₩57,826 | ₩57,281 | ₩57,748 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,147 | ₩57,574 | ₩57,068 | ₩57,574 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,040 | ₩57,267 | ₩56,828 | ₩57,000 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,561 | ₩57,574 | ₩57,121 | ₩57,387 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,694 | ₩57,694 | ₩57,414 | ₩57,414 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,748 | ₩58,155 | ₩57,748 | ₩58,055 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,454 | ₩57,734 | ₩57,254 | ₩57,641 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,361 | ₩57,427 | ₩56,874 | ₩57,387 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,387 | ₩57,666 | ₩57,387 | ₩57,481 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,321 | ₩57,574 | ₩57,321 | ₩57,467 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,574 | ₩57,574 | ₩56,983 | ₩57,067 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,107 | ₩57,547 | ₩57,107 | ₩57,534 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,654 | ₩56,974 | ₩56,654 | ₩56,814 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,480 | ₩56,634 | ₩56,093 | ₩56,307 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,734 | ₩56,927 | ₩56,614 | ₩56,627 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,000 | ₩56,520 | ₩55,966 | ₩56,507 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,866 | ₩55,893 | ₩55,559 | ₩55,786 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,786 | ₩55,826 | ₩55,599 | ₩55,786 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,013 | ₩56,153 | ₩55,933 | ₩56,106 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,880 | ₩56,080 | ₩55,686 | ₩55,986 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,733 | ₩55,986 | ₩55,346 | ₩55,760 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,866 | ₩55,866 | ₩55,634 | ₩55,813 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,000 | ₩56,000 | ₩55,466 | ₩55,466 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,786 | ₩55,866 | ₩55,686 | ₩55,813 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,293 | ₩55,946 | ₩55,293 | ₩55,821 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,039 | ₩55,110 | ₩54,852 | ₩55,106 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,679 | ₩54,932 | ₩54,572 | ₩54,919 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,425 | ₩54,705 | ₩54,265 | ₩54,705 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,585 | ₩54,198 | ₩53,585 | ₩54,198 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,905 | ₩53,950 | ₩53,665 | ₩53,691 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,518 | ₩53,932 | ₩53,451 | ₩53,852 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,438 | ₩53,598 | ₩53,171 | ₩53,598 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,157 | ₩52,217 | ₩51,823 | ₩52,197 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩51,984 | ₩52,237 | ₩51,944 | ₩52,224 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,170 | ₩52,037 | ₩51,156 | ₩51,944 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,610 | ₩52,110 | ₩51,610 | ₩51,903 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,689 | ₩51,503 | ₩50,569 | ₩51,470 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,836 | ₩50,836 | ₩49,902 | ₩50,049 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,889 | ₩50,925 | ₩50,242 | ₩50,316 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,463 | ₩51,730 | ₩50,996 | ₩51,023 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,104 | ₩52,157 | ₩51,677 | ₩51,877 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,316 | ₩51,863 | ₩51,316 | ₩51,610 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,703 | ₩52,150 | ₩51,557 | ₩51,597 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,750 | ₩51,750 | ₩50,796 | ₩50,983 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,490 | ₩52,077 | ₩51,490 | ₩51,855 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,424 | ₩52,491 | ₩51,903 | ₩51,917 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,624 | ₩52,874 | ₩52,624 | ₩52,639 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,370 | ₩52,585 | ₩52,270 | ₩52,357 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,517 | ₩52,517 | ₩51,898 | ₩51,898 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,544 | ₩52,691 | ₩52,212 | ₩52,224 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,797 | ₩52,958 | ₩52,624 | ₩52,824 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩52,984 | ₩53,405 | ₩52,785 | ₩52,891 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,077 | ₩53,104 | ₩51,757 | ₩53,051 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,500 | ₩52,841 | ₩52,380 | ₩52,624 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,345 | ₩53,579 | ₩52,871 | ₩53,291 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,558 | ₩53,825 | ₩53,451 | ₩53,665 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩52,971 | ₩53,545 | ₩52,591 | ₩53,371 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,585 | ₩54,154 | ₩53,585 | ₩53,972 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,825 | ₩54,097 | ₩53,808 | ₩54,078 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,625 | ₩54,625 | ₩53,905 | ₩54,319 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,585 | ₩54,612 | ₩54,332 | ₩54,585 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,745 | ₩54,279 | ₩53,725 | ₩54,212 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,385 | ₩54,425 | ₩53,718 | ₩53,812 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,892 | ₩54,419 | ₩53,798 | ₩54,412 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,878 | ₩54,092 | ₩53,798 | ₩53,965 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,122 | ₩54,332 | ₩53,982 | ₩54,118 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,771 | ₩53,985 | ₩53,371 | ₩53,865 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,665 | ₩54,052 | ₩53,445 | ₩53,785 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,665 | ₩54,775 | ₩53,531 | ₩53,551 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,746 | ₩54,746 | ₩54,258 | ₩54,496 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,425 | ₩54,572 | ₩54,319 | ₩54,319 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,172 | ₩54,568 | ₩54,172 | ₩54,439 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,518 | ₩54,212 | ₩53,518 | ₩54,212 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,118 | ₩53,398 | ₩52,964 | ₩53,118 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,798 | ₩53,802 | ₩53,104 | ₩53,505 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,892 | ₩53,918 | ₩53,244 | ₩53,598 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,331 | ₩53,922 | ₩53,331 | ₩53,865 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,505 | ₩53,691 | ₩53,144 | ₩53,505 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,052 | ₩54,052 | ₩53,264 | ₩53,865 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,025 | ₩54,065 | ₩53,838 | ₩53,945 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,771 | ₩53,985 | ₩53,678 | ₩53,918 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,425 | ₩53,678 | ₩53,425 | ₩53,622 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,278 | ₩53,325 | ₩53,144 | ₩53,264 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,425 | ₩53,451 | ₩53,182 | ₩53,278 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,691 | ₩53,304 | ₩52,601 | ₩53,142 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,811 | ₩52,984 | ₩52,459 | ₩52,487 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,758 | ₩53,758 | ₩53,411 | ₩53,505 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,785 | ₩53,918 | ₩53,625 | ₩53,651 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,518 | ₩53,518 | ₩53,151 | ₩53,425 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,705 | ₩53,705 | ₩53,447 | ₩53,582 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,278 | ₩53,651 | ₩53,278 | ₩53,611 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,224 | ₩53,545 | ₩53,104 | ₩53,465 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,011 | ₩53,091 | ₩52,884 | ₩53,091 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,264 | ₩53,264 | ₩52,944 | ₩53,024 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,797 | ₩53,238 | ₩52,797 | ₩53,218 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,691 | ₩52,891 | ₩52,691 | ₩52,791 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,531 | ₩52,628 | ₩52,264 | ₩52,464 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,744 | ₩52,744 | ₩52,170 | ₩52,170 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,851 | ₩52,851 | ₩52,691 | ₩52,717 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,797 | ₩52,840 | ₩52,681 | ₩52,811 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩52,958 | ₩53,078 | ₩52,944 | ₩53,020 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,851 | ₩53,024 | ₩52,824 | ₩52,991 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,637 | ₩52,851 | ₩52,631 | ₩52,851 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,584 | ₩52,704 | ₩52,491 | ₩52,664 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩51,970 | ₩52,411 | ₩51,970 | ₩52,349 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩51,984 | ₩52,197 | ₩51,837 | ₩51,917 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,037 | ₩52,064 | ₩51,543 | ₩51,579 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,197 | ₩52,197 | ₩51,743 | ₩52,010 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,597 | ₩52,597 | ₩52,116 | ₩52,237 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,904 | ₩52,904 | ₩52,117 | ₩52,250 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,784 | ₩53,158 | ₩52,688 | ₩53,144 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,491 | ₩52,971 | ₩52,451 | ₩52,904 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,464 | ₩52,637 | ₩52,444 | ₩52,464 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,717 | ₩52,717 | ₩52,357 | ₩52,464 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,597 | ₩52,837 | ₩52,571 | ₩52,611 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,691 | ₩52,691 | ₩52,384 | ₩52,544 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,491 | ₩52,571 | ₩52,397 | ₩52,491 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,477 | ₩52,557 | ₩52,304 | ₩52,477 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,304 | ₩52,651 | ₩52,304 | ₩52,424 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,571 | ₩52,631 | ₩52,411 | ₩52,624 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,277 | ₩52,571 | ₩52,157 | ₩52,424 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,597 | ₩52,110 | ₩51,403 | ₩52,037 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,050 | ₩51,583 | ₩50,996 | ₩51,451 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,357 | ₩51,210 | ₩50,236 | ₩50,849 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,623 | ₩51,677 | ₩50,142 | ₩50,169 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩50,983 | ₩51,302 | ₩50,784 | ₩50,943 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,796 | ₩51,156 | ₩50,629 | ₩50,889 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,570 | ₩51,770 | ₩50,916 | ₩51,050 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,410 | ₩51,957 | ₩51,236 | ₩51,717 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,344 | ₩52,344 | ₩51,637 | ₩51,717 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,384 | ₩52,544 | ₩52,358 | ₩52,437 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,157 | ₩52,373 | ₩52,050 | ₩52,304 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩51,970 | ₩52,258 | ₩51,763 | ₩52,224 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,236 | ₩51,597 | ₩50,983 | ₩51,590 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩51,970 | ₩51,970 | ₩51,340 | ₩51,410 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,730 | ₩52,164 | ₩51,687 | ₩51,984 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,677 | ₩51,972 | ₩51,637 | ₩51,690 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,290 | ₩52,290 | ₩51,823 | ₩52,157 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,384 | ₩52,384 | ₩51,930 | ₩52,157 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,290 | ₩52,504 | ₩52,037 | ₩52,064 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,691 | ₩52,823 | ₩52,391 | ₩52,491 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,837 | ₩52,837 | ₩52,531 | ₩52,664 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,637 | ₩52,704 | ₩52,551 | ₩52,704 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,290 | ₩52,344 | ₩52,197 | ₩52,237 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,637 | ₩51,944 | ₩51,610 | ₩51,823 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,823 | ₩51,849 | ₩51,263 | ₩51,517 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,850 | ₩51,944 | ₩51,679 | ₩51,877 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,637 | ₩51,933 | ₩51,637 | ₩51,859 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,103 | ₩51,503 | ₩51,036 | ₩51,436 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,717 | ₩51,717 | ₩50,916 | ₩51,151 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,783 | ₩51,917 | ₩51,190 | ₩51,557 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,689 | ₩51,637 | ₩50,689 | ₩51,410 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,103 | ₩51,351 | ₩51,003 | ₩51,252 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,837 | ₩52,024 | ₩50,529 | ₩50,569 | -2.45% | 9.1만 |
|---|