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 | ₩60,317 | ₩60,477 | ₩60,237 | ₩60,371 | +0.09% | 8.5만 |
| 2026.10.08 | ₩59,957 | ₩60,170 | ₩59,957 | ₩60,170 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,037 | ₩60,130 | ₩59,843 | ₩60,090 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,090 | ₩60,391 | ₩60,090 | ₩60,197 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,730 | ₩60,184 | ₩59,637 | ₩60,010 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,730 | ₩59,841 | ₩59,530 | ₩59,677 | -0.09% | 19만 |
| 2026.10.01 | ₩59,196 | ₩59,396 | ₩58,953 | ₩59,303 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,183 | ₩59,446 | ₩58,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,916 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,143 | ₩59,143 | ₩58,809 | ₩59,009 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,170 | ₩59,276 | ₩58,949 | ₩59,116 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,116 | ₩59,410 | ₩58,983 | ₩59,383 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,076 | ₩59,196 | ₩58,863 | ₩59,036 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,690 | ₩59,690 | ₩59,176 | ₩59,263 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,877 | ₩59,954 | ₩59,677 | ₩59,730 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,810 | ₩59,997 | ₩59,565 | ₩59,890 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,663 | ₩59,663 | ₩59,223 | ₩59,450 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,530 | ₩59,570 | ₩59,335 | ₩59,570 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,356 | ₩59,436 | ₩58,614 | ₩58,903 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,383 | ₩59,383 | ₩59,089 | ₩59,316 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,423 | ₩59,610 | ₩59,276 | ₩59,410 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,516 | ₩59,783 | ₩59,516 | ₩59,623 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,063 | ₩59,176 | ₩58,956 | ₩59,049 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,557 | ₩59,557 | ₩59,250 | ₩59,343 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,144 | ₩60,144 | ₩59,637 | ₩59,703 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,144 | ₩60,224 | ₩60,077 | ₩60,104 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,890 | ₩60,342 | ₩59,890 | ₩60,317 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,463 | ₩59,797 | ₩59,443 | ₩59,717 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,276 | ₩59,530 | ₩59,170 | ₩59,370 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,717 | ₩59,717 | ₩59,476 | ₩59,637 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,237 | ₩60,337 | ₩59,814 | ₩59,823 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,890 | ₩60,237 | ₩59,870 | ₩60,144 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,677 | ₩59,903 | ₩59,603 | ₩59,850 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,877 | ₩59,877 | ₩59,583 | ₩59,797 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,730 | ₩59,823 | ₩59,610 | ₩59,690 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,917 | ₩59,917 | ₩59,690 | ₩59,783 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,663 | ₩59,877 | ₩59,463 | ₩59,516 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,184 | ₩60,242 | ₩59,810 | ₩59,850 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,077 | ₩60,100 | ₩59,830 | ₩59,903 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,491 | ₩60,491 | ₩60,237 | ₩60,237 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,611 | ₩60,611 | ₩60,344 | ₩60,411 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,237 | ₩60,525 | ₩60,237 | ₩60,500 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,277 | ₩60,277 | ₩60,017 | ₩60,130 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,397 | ₩60,397 | ₩59,890 | ₩59,890 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,157 | ₩60,330 | ₩60,150 | ₩60,224 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,010 | ₩60,270 | ₩59,970 | ₩60,157 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,010 | ₩60,090 | ₩59,810 | ₩59,837 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,571 | ₩60,571 | ₩60,024 | ₩60,024 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,597 | ₩60,397 | ₩59,443 | ₩60,304 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,889 | ₩59,370 | ₩58,889 | ₩59,303 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,649 | ₩58,843 | ₩58,095 | ₩58,702 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,355 | ₩58,422 | ₩57,942 | ₩58,409 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,382 | ₩58,769 | ₩57,808 | ₩57,822 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,089 | ₩58,469 | ₩57,922 | ₩58,396 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,289 | ₩58,476 | ₩57,819 | ₩58,022 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,795 | ₩58,302 | ₩57,795 | ₩57,995 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,915 | ₩58,102 | ₩57,639 | ₩57,808 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,436 | ₩58,689 | ₩58,436 | ₩58,556 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,436 | ₩58,502 | ₩58,195 | ₩58,502 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,342 | ₩58,422 | ₩57,962 | ₩58,009 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,822 | ₩58,302 | ₩57,808 | ₩58,062 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,436 | ₩58,689 | ₩58,255 | ₩58,382 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,422 | ₩58,582 | ₩58,151 | ₩58,486 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,369 | ₩58,409 | ₩58,151 | ₩58,369 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,449 | ₩58,529 | ₩58,129 | ₩58,195 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,249 | ₩58,489 | ₩58,235 | ₩58,462 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,035 | ₩58,289 | ₩57,955 | ₩58,169 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,648 | ₩57,795 | ₩57,275 | ₩57,768 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,782 | ₩57,862 | ₩57,555 | ₩57,688 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,888 | ₩57,915 | ₩57,755 | ₩57,824 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,875 | ₩58,075 | ₩57,181 | ₩57,602 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,728 | ₩57,989 | ₩57,582 | ₩57,715 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,675 | ₩58,022 | ₩57,515 | ₩57,942 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,275 | ₩57,555 | ₩57,114 | ₩57,533 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,768 | ₩57,092 | ₩56,681 | ₩56,914 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,501 | ₩57,501 | ₩56,821 | ₩57,048 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,208 | ₩57,555 | ₩56,954 | ₩57,121 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,008 | ₩57,395 | ₩57,008 | ₩57,169 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩57,982 | ₩58,129 | ₩57,655 | ₩57,795 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,102 | ₩58,102 | ₩57,762 | ₩57,902 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,315 | ₩58,470 | ₩57,421 | ₩57,488 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,662 | ₩58,769 | ₩58,302 | ₩58,329 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,716 | ₩58,836 | ₩58,596 | ₩58,622 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,715 | ₩58,162 | ₩57,606 | ₩57,982 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,021 | ₩57,742 | ₩56,814 | ₩57,582 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,235 | ₩57,567 | ₩56,661 | ₩56,687 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,702 | ₩57,915 | ₩56,421 | ₩57,435 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,782 | ₩57,902 | ₩57,441 | ₩57,475 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,235 | ₩58,394 | ₩57,335 | ₩57,395 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,396 | ₩58,836 | ₩58,396 | ₩58,769 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,716 | ₩58,796 | ₩58,556 | ₩58,556 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,809 | ₩59,029 | ₩58,796 | ₩58,869 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,529 | ₩58,889 | ₩58,409 | ₩58,742 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,676 | ₩58,722 | ₩58,436 | ₩58,436 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,396 | ₩58,596 | ₩58,169 | ₩58,529 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,596 | ₩58,596 | ₩58,355 | ₩58,396 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,462 | ₩58,596 | ₩58,329 | ₩58,476 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,075 | ₩58,222 | ₩57,982 | ₩58,102 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,408 | ₩57,834 | ₩57,288 | ₩57,755 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,154 | ₩57,582 | ₩57,076 | ₩57,582 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,048 | ₩57,275 | ₩56,836 | ₩57,008 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,568 | ₩57,582 | ₩57,128 | ₩57,395 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,702 | ₩57,702 | ₩57,421 | ₩57,421 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,755 | ₩58,162 | ₩57,755 | ₩58,062 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,461 | ₩57,742 | ₩57,261 | ₩57,648 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,368 | ₩57,435 | ₩56,881 | ₩57,395 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,395 | ₩57,674 | ₩57,395 | ₩57,488 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,328 | ₩57,582 | ₩57,328 | ₩57,475 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,582 | ₩57,582 | ₩56,990 | ₩57,074 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,114 | ₩57,555 | ₩57,114 | ₩57,541 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,661 | ₩56,981 | ₩56,661 | ₩56,821 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,487 | ₩56,641 | ₩56,100 | ₩56,314 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,741 | ₩56,934 | ₩56,621 | ₩56,634 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,007 | ₩56,527 | ₩55,974 | ₩56,514 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,873 | ₩55,900 | ₩55,566 | ₩55,793 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,793 | ₩55,833 | ₩55,607 | ₩55,793 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,020 | ₩56,160 | ₩55,940 | ₩56,114 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,887 | ₩56,087 | ₩55,693 | ₩55,994 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,740 | ₩55,994 | ₩55,353 | ₩55,767 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,873 | ₩55,873 | ₩55,641 | ₩55,820 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,007 | ₩56,007 | ₩55,473 | ₩55,473 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,793 | ₩55,873 | ₩55,693 | ₩55,820 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,300 | ₩55,953 | ₩55,300 | ₩55,828 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,046 | ₩55,117 | ₩54,859 | ₩55,113 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,686 | ₩54,939 | ₩54,579 | ₩54,926 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,432 | ₩54,712 | ₩54,272 | ₩54,712 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,592 | ₩54,205 | ₩53,592 | ₩54,205 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,912 | ₩53,957 | ₩53,672 | ₩53,698 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,525 | ₩53,938 | ₩53,458 | ₩53,858 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,445 | ₩53,605 | ₩53,178 | ₩53,605 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,164 | ₩52,224 | ₩51,830 | ₩52,204 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩51,990 | ₩52,244 | ₩51,950 | ₩52,230 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,176 | ₩52,044 | ₩51,163 | ₩51,950 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,617 | ₩52,117 | ₩51,617 | ₩51,910 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,696 | ₩51,510 | ₩50,576 | ₩51,476 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,843 | ₩50,843 | ₩49,908 | ₩50,055 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,896 | ₩50,932 | ₩50,249 | ₩50,322 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,470 | ₩51,737 | ₩51,003 | ₩51,029 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,110 | ₩52,164 | ₩51,683 | ₩51,883 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,323 | ₩51,870 | ₩51,323 | ₩51,617 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,710 | ₩52,157 | ₩51,563 | ₩51,603 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,757 | ₩51,757 | ₩50,803 | ₩50,989 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,496 | ₩52,084 | ₩51,496 | ₩51,862 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,431 | ₩52,497 | ₩51,910 | ₩51,923 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,631 | ₩52,880 | ₩52,631 | ₩52,645 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,377 | ₩52,592 | ₩52,277 | ₩52,364 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,524 | ₩52,524 | ₩51,905 | ₩51,905 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,551 | ₩52,697 | ₩52,218 | ₩52,230 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,804 | ₩52,964 | ₩52,631 | ₩52,831 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩52,991 | ₩53,411 | ₩52,792 | ₩52,898 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,084 | ₩53,111 | ₩51,763 | ₩53,058 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,507 | ₩52,848 | ₩52,387 | ₩52,631 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,351 | ₩53,586 | ₩52,878 | ₩53,298 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,565 | ₩53,832 | ₩53,458 | ₩53,672 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩52,978 | ₩53,551 | ₩52,597 | ₩53,378 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,592 | ₩54,161 | ₩53,592 | ₩53,979 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,832 | ₩54,104 | ₩53,814 | ₩54,085 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,632 | ₩54,632 | ₩53,912 | ₩54,325 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,592 | ₩54,619 | ₩54,339 | ₩54,592 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,752 | ₩54,285 | ₩53,732 | ₩54,219 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,392 | ₩54,432 | ₩53,725 | ₩53,818 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,898 | ₩54,426 | ₩53,805 | ₩54,419 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,885 | ₩54,099 | ₩53,805 | ₩53,972 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,129 | ₩54,339 | ₩53,989 | ₩54,125 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,778 | ₩53,992 | ₩53,378 | ₩53,872 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,672 | ₩54,059 | ₩53,451 | ₩53,792 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,672 | ₩54,782 | ₩53,538 | ₩53,558 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,752 | ₩54,752 | ₩54,265 | ₩54,503 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,432 | ₩54,579 | ₩54,325 | ₩54,325 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,179 | ₩54,575 | ₩54,179 | ₩54,446 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,525 | ₩54,219 | ₩53,525 | ₩54,219 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,124 | ₩53,405 | ₩52,971 | ₩53,124 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,805 | ₩53,809 | ₩53,111 | ₩53,511 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,898 | ₩53,925 | ₩53,251 | ₩53,605 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,338 | ₩53,929 | ₩53,338 | ₩53,872 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,511 | ₩53,698 | ₩53,151 | ₩53,511 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,059 | ₩54,059 | ₩53,271 | ₩53,872 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,032 | ₩54,072 | ₩53,845 | ₩53,952 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,778 | ₩53,992 | ₩53,685 | ₩53,925 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,431 | ₩53,685 | ₩53,431 | ₩53,629 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,285 | ₩53,331 | ₩53,151 | ₩53,271 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,431 | ₩53,458 | ₩53,189 | ₩53,285 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,697 | ₩53,311 | ₩52,608 | ₩53,148 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,818 | ₩52,991 | ₩52,465 | ₩52,493 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,765 | ₩53,765 | ₩53,418 | ₩53,511 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,792 | ₩53,925 | ₩53,632 | ₩53,658 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,525 | ₩53,525 | ₩53,158 | ₩53,431 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,712 | ₩53,712 | ₩53,454 | ₩53,589 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,285 | ₩53,658 | ₩53,285 | ₩53,618 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,231 | ₩53,551 | ₩53,111 | ₩53,471 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,018 | ₩53,098 | ₩52,891 | ₩53,098 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,271 | ₩53,271 | ₩52,951 | ₩53,031 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,804 | ₩53,245 | ₩52,804 | ₩53,225 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,697 | ₩52,898 | ₩52,697 | ₩52,798 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,537 | ₩52,635 | ₩52,270 | ₩52,471 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,751 | ₩52,751 | ₩52,177 | ₩52,177 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,858 | ₩52,858 | ₩52,697 | ₩52,724 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,804 | ₩52,847 | ₩52,688 | ₩52,818 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩52,964 | ₩53,084 | ₩52,951 | ₩53,027 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,858 | ₩53,031 | ₩52,831 | ₩52,998 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,644 | ₩52,858 | ₩52,637 | ₩52,858 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,591 | ₩52,711 | ₩52,497 | ₩52,671 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩51,977 | ₩52,417 | ₩51,977 | ₩52,356 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩51,990 | ₩52,204 | ₩51,843 | ₩51,923 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,044 | ₩52,070 | ₩51,550 | ₩51,586 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,204 | ₩52,204 | ₩51,750 | ₩52,017 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,604 | ₩52,604 | ₩52,122 | ₩52,244 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,911 | ₩52,911 | ₩52,124 | ₩52,257 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,791 | ₩53,164 | ₩52,695 | ₩53,151 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,497 | ₩52,978 | ₩52,457 | ₩52,911 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,471 | ₩52,644 | ₩52,451 | ₩52,471 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,724 | ₩52,724 | ₩52,364 | ₩52,471 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,604 | ₩52,844 | ₩52,577 | ₩52,617 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,697 | ₩52,697 | ₩52,391 | ₩52,551 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,497 | ₩52,577 | ₩52,404 | ₩52,497 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,484 | ₩52,564 | ₩52,310 | ₩52,484 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,310 | ₩52,657 | ₩52,310 | ₩52,431 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,577 | ₩52,637 | ₩52,417 | ₩52,631 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,284 | ₩52,577 | ₩52,164 | ₩52,431 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,603 | ₩52,117 | ₩51,410 | ₩52,044 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,056 | ₩51,590 | ₩51,003 | ₩51,458 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,363 | ₩51,216 | ₩50,242 | ₩50,856 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,630 | ₩51,683 | ₩50,149 | ₩50,175 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩50,989 | ₩51,308 | ₩50,791 | ₩50,949 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,803 | ₩51,163 | ₩50,636 | ₩50,896 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,576 | ₩51,777 | ₩50,923 | ₩51,056 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,416 | ₩51,963 | ₩51,243 | ₩51,723 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,350 | ₩52,350 | ₩51,643 | ₩51,723 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,391 | ₩52,551 | ₩52,365 | ₩52,444 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,164 | ₩52,380 | ₩52,057 | ₩52,310 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩51,977 | ₩52,265 | ₩51,770 | ₩52,230 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,243 | ₩51,603 | ₩50,989 | ₩51,597 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩51,977 | ₩51,977 | ₩51,347 | ₩51,416 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,737 | ₩52,170 | ₩51,694 | ₩51,990 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,683 | ₩51,978 | ₩51,643 | ₩51,697 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,297 | ₩52,297 | ₩51,830 | ₩52,164 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,391 | ₩52,391 | ₩51,937 | ₩52,164 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,297 | ₩52,511 | ₩52,044 | ₩52,070 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,697 | ₩52,830 | ₩52,397 | ₩52,497 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,844 | ₩52,844 | ₩52,537 | ₩52,671 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,644 | ₩52,711 | ₩52,557 | ₩52,711 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,297 | ₩52,350 | ₩52,204 | ₩52,244 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,643 | ₩51,950 | ₩51,617 | ₩51,830 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,830 | ₩51,855 | ₩51,270 | ₩51,523 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,857 | ₩51,950 | ₩51,686 | ₩51,883 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,643 | ₩51,939 | ₩51,643 | ₩51,866 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,109 | ₩51,510 | ₩51,043 | ₩51,443 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,723 | ₩51,723 | ₩50,923 | ₩51,157 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,790 | ₩51,923 | ₩51,196 | ₩51,563 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,696 | ₩51,643 | ₩50,696 | ₩51,416 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,109 | ₩51,358 | ₩51,009 | ₩51,259 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,843 | ₩52,030 | ₩50,536 | ₩50,576 | -2.45% | 9.1만 |
|---|