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 | ₩60,300 | ₩60,460 | ₩60,219 | ₩60,353 | +0.09% | 8.5만 |
| 2026.10.08 | ₩59,939 | ₩60,153 | ₩59,939 | ₩60,153 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,019 | ₩60,113 | ₩59,826 | ₩60,073 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,073 | ₩60,373 | ₩60,073 | ₩60,179 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,713 | ₩60,166 | ₩59,619 | ₩59,993 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,713 | ₩59,823 | ₩59,512 | ₩59,659 | -0.09% | 19만 |
| 2026.10.01 | ₩59,179 | ₩59,379 | ₩58,936 | ₩59,286 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,166 | ₩59,428 | ₩58,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,899 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,126 | ₩59,126 | ₩58,792 | ₩58,992 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,152 | ₩59,259 | ₩58,932 | ₩59,099 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,099 | ₩59,392 | ₩58,965 | ₩59,366 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,059 | ₩59,179 | ₩58,845 | ₩59,019 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,673 | ₩59,673 | ₩59,159 | ₩59,246 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,859 | ₩59,937 | ₩59,659 | ₩59,713 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,793 | ₩59,979 | ₩59,547 | ₩59,873 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,646 | ₩59,646 | ₩59,206 | ₩59,432 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,512 | ₩59,552 | ₩59,318 | ₩59,552 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,339 | ₩59,419 | ₩58,597 | ₩58,885 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,366 | ₩59,366 | ₩59,072 | ₩59,299 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,406 | ₩59,592 | ₩59,259 | ₩59,392 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,499 | ₩59,766 | ₩59,499 | ₩59,606 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,045 | ₩59,159 | ₩58,939 | ₩59,032 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,539 | ₩59,539 | ₩59,232 | ₩59,326 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,126 | ₩60,126 | ₩59,619 | ₩59,686 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,126 | ₩60,206 | ₩60,059 | ₩60,086 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,873 | ₩60,325 | ₩59,873 | ₩60,300 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,446 | ₩59,779 | ₩59,426 | ₩59,699 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,259 | ₩59,512 | ₩59,152 | ₩59,352 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,699 | ₩59,699 | ₩59,459 | ₩59,619 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,219 | ₩60,320 | ₩59,797 | ₩59,806 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,873 | ₩60,219 | ₩59,853 | ₩60,126 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,659 | ₩59,886 | ₩59,586 | ₩59,833 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,859 | ₩59,859 | ₩59,566 | ₩59,779 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,713 | ₩59,806 | ₩59,592 | ₩59,673 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,899 | ₩59,899 | ₩59,673 | ₩59,766 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,646 | ₩59,859 | ₩59,446 | ₩59,499 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,166 | ₩60,225 | ₩59,793 | ₩59,833 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,059 | ₩60,082 | ₩59,813 | ₩59,886 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,473 | ₩60,473 | ₩60,219 | ₩60,219 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,593 | ₩60,593 | ₩60,326 | ₩60,393 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,219 | ₩60,508 | ₩60,219 | ₩60,482 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,259 | ₩60,259 | ₩59,999 | ₩60,113 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,380 | ₩60,380 | ₩59,873 | ₩59,873 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,139 | ₩60,313 | ₩60,133 | ₩60,206 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩59,993 | ₩60,253 | ₩59,953 | ₩60,139 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩59,993 | ₩60,073 | ₩59,793 | ₩59,819 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,553 | ₩60,553 | ₩60,006 | ₩60,006 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,579 | ₩60,380 | ₩59,426 | ₩60,286 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,872 | ₩59,352 | ₩58,872 | ₩59,286 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,632 | ₩58,825 | ₩58,078 | ₩58,685 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,338 | ₩58,405 | ₩57,925 | ₩58,392 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,365 | ₩58,752 | ₩57,791 | ₩57,805 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,072 | ₩58,452 | ₩57,905 | ₩58,378 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,272 | ₩58,459 | ₩57,802 | ₩58,005 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,778 | ₩58,285 | ₩57,778 | ₩57,978 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,898 | ₩58,085 | ₩57,622 | ₩57,791 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,418 | ₩58,672 | ₩58,418 | ₩58,539 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,418 | ₩58,485 | ₩58,178 | ₩58,485 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,325 | ₩58,405 | ₩57,945 | ₩57,992 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,805 | ₩58,285 | ₩57,791 | ₩58,045 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,418 | ₩58,672 | ₩58,238 | ₩58,365 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,405 | ₩58,565 | ₩58,134 | ₩58,469 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,352 | ₩58,392 | ₩58,134 | ₩58,352 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,432 | ₩58,512 | ₩58,112 | ₩58,178 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,232 | ₩58,472 | ₩58,218 | ₩58,445 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,018 | ₩58,272 | ₩57,938 | ₩58,152 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,631 | ₩57,778 | ₩57,258 | ₩57,751 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,765 | ₩57,845 | ₩57,538 | ₩57,671 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,872 | ₩57,898 | ₩57,738 | ₩57,807 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,858 | ₩58,058 | ₩57,164 | ₩57,585 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,711 | ₩57,972 | ₩57,565 | ₩57,698 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,658 | ₩58,005 | ₩57,498 | ₩57,925 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,258 | ₩57,538 | ₩57,098 | ₩57,517 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,751 | ₩57,075 | ₩56,664 | ₩56,898 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,485 | ₩57,485 | ₩56,804 | ₩57,031 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,191 | ₩57,538 | ₩56,938 | ₩57,104 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩56,991 | ₩57,378 | ₩56,991 | ₩57,152 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩57,965 | ₩58,112 | ₩57,638 | ₩57,778 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,085 | ₩58,085 | ₩57,745 | ₩57,885 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,298 | ₩58,453 | ₩57,405 | ₩57,471 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,645 | ₩58,752 | ₩58,285 | ₩58,312 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,699 | ₩58,819 | ₩58,579 | ₩58,605 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,698 | ₩58,145 | ₩57,589 | ₩57,965 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,004 | ₩57,725 | ₩56,798 | ₩57,565 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,218 | ₩57,550 | ₩56,644 | ₩56,671 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,685 | ₩57,898 | ₩56,404 | ₩57,418 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,765 | ₩57,885 | ₩57,425 | ₩57,458 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,218 | ₩58,377 | ₩57,318 | ₩57,378 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,378 | ₩58,819 | ₩58,378 | ₩58,752 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,699 | ₩58,779 | ₩58,539 | ₩58,539 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,792 | ₩59,012 | ₩58,779 | ₩58,852 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,512 | ₩58,872 | ₩58,392 | ₩58,725 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,659 | ₩58,705 | ₩58,418 | ₩58,418 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,378 | ₩58,579 | ₩58,152 | ₩58,512 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,579 | ₩58,579 | ₩58,338 | ₩58,378 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,445 | ₩58,579 | ₩58,312 | ₩58,459 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,058 | ₩58,205 | ₩57,965 | ₩58,085 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,391 | ₩57,817 | ₩57,271 | ₩57,738 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,138 | ₩57,565 | ₩57,059 | ₩57,565 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,031 | ₩57,258 | ₩56,819 | ₩56,991 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,551 | ₩57,565 | ₩57,111 | ₩57,378 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,685 | ₩57,685 | ₩57,405 | ₩57,405 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,738 | ₩58,145 | ₩57,738 | ₩58,045 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,445 | ₩57,725 | ₩57,245 | ₩57,631 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,351 | ₩57,418 | ₩56,864 | ₩57,378 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,378 | ₩57,657 | ₩57,378 | ₩57,471 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,311 | ₩57,565 | ₩57,311 | ₩57,458 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,565 | ₩57,565 | ₩56,974 | ₩57,058 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,098 | ₩57,538 | ₩57,098 | ₩57,525 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,644 | ₩56,964 | ₩56,644 | ₩56,804 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,471 | ₩56,624 | ₩56,084 | ₩56,297 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,724 | ₩56,918 | ₩56,604 | ₩56,618 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩55,990 | ₩56,511 | ₩55,957 | ₩56,497 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,857 | ₩55,884 | ₩55,550 | ₩55,777 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,777 | ₩55,817 | ₩55,590 | ₩55,777 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,004 | ₩56,144 | ₩55,924 | ₩56,097 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,870 | ₩56,071 | ₩55,677 | ₩55,977 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,724 | ₩55,977 | ₩55,337 | ₩55,750 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,857 | ₩55,857 | ₩55,625 | ₩55,804 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩55,990 | ₩55,990 | ₩55,457 | ₩55,457 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,777 | ₩55,857 | ₩55,677 | ₩55,804 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,283 | ₩55,937 | ₩55,283 | ₩55,812 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,030 | ₩55,101 | ₩54,843 | ₩55,097 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,670 | ₩54,923 | ₩54,563 | ₩54,910 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,416 | ₩54,696 | ₩54,256 | ₩54,696 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,576 | ₩54,190 | ₩53,576 | ₩54,190 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,896 | ₩53,941 | ₩53,656 | ₩53,683 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,509 | ₩53,923 | ₩53,442 | ₩53,843 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,429 | ₩53,589 | ₩53,162 | ₩53,589 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,148 | ₩52,208 | ₩51,815 | ₩52,188 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩51,975 | ₩52,228 | ₩51,935 | ₩52,215 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,161 | ₩52,028 | ₩51,148 | ₩51,935 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,601 | ₩52,102 | ₩51,601 | ₩51,895 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,681 | ₩51,495 | ₩50,561 | ₩51,461 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,828 | ₩50,828 | ₩49,894 | ₩50,041 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,881 | ₩50,917 | ₩50,234 | ₩50,307 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,455 | ₩51,722 | ₩50,988 | ₩51,014 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,095 | ₩52,148 | ₩51,668 | ₩51,868 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,308 | ₩51,855 | ₩51,308 | ₩51,601 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,695 | ₩52,142 | ₩51,548 | ₩51,588 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,742 | ₩51,742 | ₩50,788 | ₩50,974 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,481 | ₩52,068 | ₩51,481 | ₩51,847 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,415 | ₩52,482 | ₩51,895 | ₩51,908 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,615 | ₩52,865 | ₩52,615 | ₩52,630 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,362 | ₩52,577 | ₩52,262 | ₩52,349 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,509 | ₩52,509 | ₩51,890 | ₩51,890 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,535 | ₩52,682 | ₩52,203 | ₩52,215 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,789 | ₩52,949 | ₩52,615 | ₩52,815 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩52,976 | ₩53,396 | ₩52,777 | ₩52,882 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,068 | ₩53,096 | ₩51,748 | ₩53,042 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,491 | ₩52,833 | ₩52,371 | ₩52,615 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,336 | ₩53,571 | ₩52,862 | ₩53,282 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,549 | ₩53,816 | ₩53,442 | ₩53,656 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩52,962 | ₩53,536 | ₩52,582 | ₩53,362 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,576 | ₩54,145 | ₩53,576 | ₩53,963 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,816 | ₩54,088 | ₩53,799 | ₩54,069 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,616 | ₩54,616 | ₩53,896 | ₩54,310 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,576 | ₩54,603 | ₩54,323 | ₩54,576 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,736 | ₩54,270 | ₩53,716 | ₩54,203 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,376 | ₩54,416 | ₩53,709 | ₩53,803 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,883 | ₩54,410 | ₩53,789 | ₩54,403 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,869 | ₩54,083 | ₩53,789 | ₩53,956 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,113 | ₩54,323 | ₩53,973 | ₩54,109 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,763 | ₩53,976 | ₩53,362 | ₩53,856 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,656 | ₩54,043 | ₩53,436 | ₩53,776 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,656 | ₩54,766 | ₩53,522 | ₩53,542 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,736 | ₩54,736 | ₩54,250 | ₩54,487 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,416 | ₩54,563 | ₩54,310 | ₩54,310 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,163 | ₩54,559 | ₩54,163 | ₩54,430 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,509 | ₩54,203 | ₩53,509 | ₩54,203 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,109 | ₩53,389 | ₩52,956 | ₩53,109 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,789 | ₩53,793 | ₩53,096 | ₩53,496 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,883 | ₩53,909 | ₩53,236 | ₩53,589 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,322 | ₩53,913 | ₩53,322 | ₩53,856 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,496 | ₩53,683 | ₩53,136 | ₩53,496 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,043 | ₩54,043 | ₩53,256 | ₩53,856 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,016 | ₩54,056 | ₩53,829 | ₩53,936 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,763 | ₩53,976 | ₩53,669 | ₩53,909 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,416 | ₩53,669 | ₩53,416 | ₩53,613 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,269 | ₩53,316 | ₩53,136 | ₩53,256 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,416 | ₩53,442 | ₩53,173 | ₩53,269 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,682 | ₩53,296 | ₩52,593 | ₩53,133 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,802 | ₩52,976 | ₩52,450 | ₩52,478 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,749 | ₩53,749 | ₩53,402 | ₩53,496 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,776 | ₩53,909 | ₩53,616 | ₩53,643 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,509 | ₩53,509 | ₩53,142 | ₩53,416 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,696 | ₩53,696 | ₩53,438 | ₩53,573 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,269 | ₩53,643 | ₩53,269 | ₩53,603 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,216 | ₩53,536 | ₩53,096 | ₩53,456 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,002 | ₩53,082 | ₩52,875 | ₩53,082 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,256 | ₩53,256 | ₩52,936 | ₩53,016 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,789 | ₩53,229 | ₩52,789 | ₩53,209 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,682 | ₩52,882 | ₩52,682 | ₩52,782 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,522 | ₩52,619 | ₩52,255 | ₩52,455 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,735 | ₩52,735 | ₩52,162 | ₩52,162 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,842 | ₩52,842 | ₩52,682 | ₩52,709 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,789 | ₩52,831 | ₩52,673 | ₩52,802 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩52,949 | ₩53,069 | ₩52,936 | ₩53,012 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,842 | ₩53,016 | ₩52,815 | ₩52,982 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,629 | ₩52,842 | ₩52,622 | ₩52,842 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,575 | ₩52,695 | ₩52,482 | ₩52,655 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩51,962 | ₩52,402 | ₩51,962 | ₩52,341 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩51,975 | ₩52,188 | ₩51,828 | ₩51,908 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,028 | ₩52,055 | ₩51,535 | ₩51,571 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,188 | ₩52,188 | ₩51,735 | ₩52,002 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,589 | ₩52,589 | ₩52,107 | ₩52,228 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,895 | ₩52,895 | ₩52,108 | ₩52,242 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,775 | ₩53,149 | ₩52,679 | ₩53,136 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,482 | ₩52,962 | ₩52,442 | ₩52,895 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,455 | ₩52,629 | ₩52,435 | ₩52,455 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,709 | ₩52,709 | ₩52,349 | ₩52,455 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,589 | ₩52,829 | ₩52,562 | ₩52,602 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,682 | ₩52,682 | ₩52,375 | ₩52,535 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,482 | ₩52,562 | ₩52,389 | ₩52,482 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,469 | ₩52,549 | ₩52,295 | ₩52,469 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,295 | ₩52,642 | ₩52,295 | ₩52,415 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,562 | ₩52,622 | ₩52,402 | ₩52,615 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,268 | ₩52,562 | ₩52,148 | ₩52,415 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,588 | ₩52,102 | ₩51,395 | ₩52,028 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,041 | ₩51,575 | ₩50,988 | ₩51,443 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,349 | ₩51,201 | ₩50,227 | ₩50,841 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,615 | ₩51,668 | ₩50,134 | ₩50,161 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩50,974 | ₩51,293 | ₩50,776 | ₩50,934 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,788 | ₩51,148 | ₩50,621 | ₩50,881 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,561 | ₩51,762 | ₩50,908 | ₩51,041 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,401 | ₩51,948 | ₩51,228 | ₩51,708 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,335 | ₩52,335 | ₩51,628 | ₩51,708 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,375 | ₩52,535 | ₩52,350 | ₩52,429 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,148 | ₩52,365 | ₩52,042 | ₩52,295 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩51,962 | ₩52,250 | ₩51,755 | ₩52,215 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,228 | ₩51,588 | ₩50,974 | ₩51,581 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩51,962 | ₩51,962 | ₩51,332 | ₩51,401 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,722 | ₩52,155 | ₩51,679 | ₩51,975 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,668 | ₩51,963 | ₩51,628 | ₩51,681 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,282 | ₩52,282 | ₩51,815 | ₩52,148 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,375 | ₩52,375 | ₩51,922 | ₩52,148 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,282 | ₩52,495 | ₩52,028 | ₩52,055 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,682 | ₩52,814 | ₩52,382 | ₩52,482 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,829 | ₩52,829 | ₩52,522 | ₩52,655 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,629 | ₩52,695 | ₩52,542 | ₩52,695 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,282 | ₩52,335 | ₩52,188 | ₩52,228 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,628 | ₩51,935 | ₩51,601 | ₩51,815 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,815 | ₩51,840 | ₩51,255 | ₩51,508 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,842 | ₩51,935 | ₩51,671 | ₩51,868 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,628 | ₩51,924 | ₩51,628 | ₩51,851 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,094 | ₩51,495 | ₩51,028 | ₩51,428 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,708 | ₩51,708 | ₩50,908 | ₩51,143 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,775 | ₩51,908 | ₩51,181 | ₩51,548 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,681 | ₩51,628 | ₩50,681 | ₩51,401 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,094 | ₩51,343 | ₩50,994 | ₩51,244 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,828 | ₩52,015 | ₩50,521 | ₩50,561 | -2.45% | 9.1만 |
|---|