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 | ₩60,397 | ₩60,557 | ₩60,317 | ₩60,450 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,036 | ₩60,250 | ₩60,036 | ₩60,250 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,116 | ₩60,210 | ₩59,922 | ₩60,170 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,170 | ₩60,470 | ₩60,170 | ₩60,276 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,809 | ₩60,263 | ₩59,715 | ₩60,089 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,809 | ₩59,920 | ₩59,608 | ₩59,755 | -0.09% | 19만 |
| 2026.10.01 | ₩59,274 | ₩59,475 | ₩59,031 | ₩59,381 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,261 | ₩59,524 | ₩58,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,994 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,221 | ₩59,221 | ₩58,887 | ₩59,087 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,248 | ₩59,354 | ₩59,027 | ₩59,194 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,194 | ₩59,488 | ₩59,060 | ₩59,461 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,154 | ₩59,274 | ₩58,940 | ₩59,114 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,769 | ₩59,769 | ₩59,254 | ₩59,341 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,956 | ₩60,033 | ₩59,755 | ₩59,809 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,889 | ₩60,076 | ₩59,643 | ₩59,969 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,742 | ₩59,742 | ₩59,301 | ₩59,528 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,608 | ₩59,648 | ₩59,413 | ₩59,648 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,435 | ₩59,515 | ₩58,692 | ₩58,980 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,461 | ₩59,461 | ₩59,167 | ₩59,395 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,501 | ₩59,688 | ₩59,354 | ₩59,488 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,595 | ₩59,862 | ₩59,595 | ₩59,702 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,141 | ₩59,254 | ₩59,034 | ₩59,127 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,635 | ₩59,635 | ₩59,328 | ₩59,421 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,223 | ₩60,223 | ₩59,715 | ₩59,782 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,223 | ₩60,303 | ₩60,156 | ₩60,183 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,969 | ₩60,422 | ₩59,969 | ₩60,397 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,542 | ₩59,876 | ₩59,521 | ₩59,795 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,354 | ₩59,608 | ₩59,248 | ₩59,448 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,795 | ₩59,795 | ₩59,555 | ₩59,715 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,317 | ₩60,417 | ₩59,893 | ₩59,902 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,969 | ₩60,317 | ₩59,949 | ₩60,223 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,755 | ₩59,982 | ₩59,682 | ₩59,929 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,956 | ₩59,956 | ₩59,662 | ₩59,876 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,809 | ₩59,902 | ₩59,688 | ₩59,769 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,996 | ₩59,996 | ₩59,769 | ₩59,862 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,742 | ₩59,956 | ₩59,542 | ₩59,595 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,263 | ₩60,322 | ₩59,889 | ₩59,929 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,156 | ₩60,179 | ₩59,909 | ₩59,982 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,570 | ₩60,570 | ₩60,317 | ₩60,317 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,691 | ₩60,691 | ₩60,423 | ₩60,490 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,317 | ₩60,605 | ₩60,317 | ₩60,580 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,357 | ₩60,357 | ₩60,096 | ₩60,210 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,477 | ₩60,477 | ₩59,969 | ₩59,969 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,236 | ₩60,410 | ₩60,230 | ₩60,303 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,089 | ₩60,350 | ₩60,049 | ₩60,236 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,089 | ₩60,170 | ₩59,889 | ₩59,916 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,651 | ₩60,651 | ₩60,103 | ₩60,103 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,675 | ₩60,477 | ₩59,521 | ₩60,383 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,967 | ₩59,448 | ₩58,967 | ₩59,381 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,726 | ₩58,920 | ₩58,172 | ₩58,780 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,432 | ₩58,499 | ₩58,018 | ₩58,486 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,459 | ₩58,847 | ₩57,885 | ₩57,898 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,165 | ₩58,546 | ₩57,998 | ₩58,473 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,366 | ₩58,553 | ₩57,895 | ₩58,098 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,871 | ₩58,379 | ₩57,871 | ₩58,072 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,992 | ₩58,179 | ₩57,715 | ₩57,885 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,513 | ₩58,767 | ₩58,513 | ₩58,633 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,513 | ₩58,579 | ₩58,272 | ₩58,579 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,419 | ₩58,499 | ₩58,038 | ₩58,085 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,898 | ₩58,379 | ₩57,885 | ₩58,138 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,513 | ₩58,767 | ₩58,332 | ₩58,459 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,499 | ₩58,660 | ₩58,228 | ₩58,563 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,446 | ₩58,486 | ₩58,228 | ₩58,446 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,526 | ₩58,606 | ₩58,205 | ₩58,272 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,326 | ₩58,566 | ₩58,312 | ₩58,539 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,112 | ₩58,366 | ₩58,032 | ₩58,245 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,724 | ₩57,871 | ₩57,350 | ₩57,845 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,858 | ₩57,938 | ₩57,631 | ₩57,764 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,965 | ₩57,992 | ₩57,831 | ₩57,901 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,951 | ₩58,152 | ₩57,257 | ₩57,678 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,804 | ₩58,065 | ₩57,657 | ₩57,791 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,751 | ₩58,098 | ₩57,591 | ₩58,018 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,350 | ₩57,631 | ₩57,190 | ₩57,609 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,842 | ₩57,167 | ₩56,756 | ₩56,989 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,577 | ₩57,577 | ₩56,896 | ₩57,123 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,283 | ₩57,631 | ₩57,029 | ₩57,196 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,083 | ₩57,470 | ₩57,083 | ₩57,245 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,058 | ₩58,205 | ₩57,731 | ₩57,871 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,179 | ₩58,179 | ₩57,838 | ₩57,978 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,392 | ₩58,547 | ₩57,497 | ₩57,564 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,740 | ₩58,847 | ₩58,379 | ₩58,406 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,793 | ₩58,913 | ₩58,673 | ₩58,700 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,791 | ₩58,239 | ₩57,682 | ₩58,058 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,096 | ₩57,818 | ₩56,889 | ₩57,657 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,310 | ₩57,643 | ₩56,735 | ₩56,762 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,778 | ₩57,992 | ₩56,495 | ₩57,510 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,858 | ₩57,978 | ₩57,517 | ₩57,551 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,312 | ₩58,471 | ₩57,410 | ₩57,470 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,473 | ₩58,913 | ₩58,473 | ₩58,847 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,793 | ₩58,873 | ₩58,633 | ₩58,633 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,887 | ₩59,107 | ₩58,873 | ₩58,947 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,606 | ₩58,967 | ₩58,486 | ₩58,820 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,753 | ₩58,800 | ₩58,513 | ₩58,513 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,473 | ₩58,673 | ₩58,245 | ₩58,606 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,673 | ₩58,673 | ₩58,432 | ₩58,473 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,539 | ₩58,673 | ₩58,406 | ₩58,553 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,152 | ₩58,299 | ₩58,058 | ₩58,179 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,484 | ₩57,910 | ₩57,363 | ₩57,831 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,230 | ₩57,657 | ₩57,151 | ₩57,657 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,123 | ₩57,350 | ₩56,911 | ₩57,083 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,644 | ₩57,657 | ₩57,203 | ₩57,470 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,778 | ₩57,778 | ₩57,497 | ₩57,497 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,831 | ₩58,239 | ₩57,831 | ₩58,138 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,537 | ₩57,818 | ₩57,337 | ₩57,724 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,444 | ₩57,510 | ₩56,956 | ₩57,470 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,470 | ₩57,750 | ₩57,470 | ₩57,564 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,404 | ₩57,657 | ₩57,404 | ₩57,551 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,657 | ₩57,657 | ₩57,066 | ₩57,150 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,190 | ₩57,631 | ₩57,190 | ₩57,617 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,735 | ₩57,056 | ₩56,735 | ₩56,896 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,562 | ₩56,715 | ₩56,174 | ₩56,388 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,816 | ₩57,009 | ₩56,695 | ₩56,709 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,081 | ₩56,602 | ₩56,047 | ₩56,588 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,947 | ₩55,974 | ₩55,640 | ₩55,867 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,867 | ₩55,907 | ₩55,680 | ₩55,867 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,094 | ₩56,234 | ₩56,014 | ₩56,188 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,960 | ₩56,161 | ₩55,767 | ₩56,067 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,813 | ₩56,067 | ₩55,426 | ₩55,840 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,947 | ₩55,947 | ₩55,715 | ₩55,894 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,081 | ₩56,081 | ₩55,546 | ₩55,546 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,867 | ₩55,947 | ₩55,767 | ₩55,894 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,373 | ₩56,027 | ₩55,373 | ₩55,902 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,119 | ₩55,189 | ₩54,932 | ₩55,185 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,758 | ₩55,012 | ₩54,651 | ₩54,998 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,504 | ₩54,785 | ₩54,344 | ₩54,785 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,662 | ₩54,277 | ₩53,662 | ₩54,277 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,983 | ₩54,028 | ₩53,742 | ₩53,769 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,595 | ₩54,010 | ₩53,529 | ₩53,929 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,515 | ₩53,676 | ₩53,248 | ₩53,676 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,232 | ₩52,293 | ₩51,898 | ₩52,273 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,059 | ₩52,313 | ₩52,019 | ₩52,299 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,244 | ₩52,112 | ₩51,230 | ₩52,019 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,685 | ₩52,186 | ₩51,685 | ₩51,979 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,763 | ₩51,578 | ₩50,642 | ₩51,544 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,910 | ₩50,910 | ₩49,974 | ₩50,121 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,963 | ₩50,999 | ₩50,315 | ₩50,388 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,538 | ₩51,805 | ₩51,070 | ₩51,097 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,179 | ₩52,232 | ₩51,751 | ₩51,952 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,391 | ₩51,938 | ₩51,391 | ₩51,685 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,778 | ₩52,226 | ₩51,631 | ₩51,671 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,825 | ₩51,825 | ₩50,870 | ₩51,057 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,564 | ₩52,152 | ₩51,564 | ₩51,930 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,500 | ₩52,567 | ₩51,979 | ₩51,992 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,700 | ₩52,950 | ₩52,700 | ₩52,715 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,446 | ₩52,661 | ₩52,346 | ₩52,433 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,593 | ₩52,593 | ₩51,973 | ₩51,973 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,620 | ₩52,767 | ₩52,287 | ₩52,299 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,874 | ₩53,034 | ₩52,700 | ₩52,901 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,061 | ₩53,482 | ₩52,862 | ₩52,967 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,152 | ₩53,181 | ₩51,832 | ₩53,128 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,576 | ₩52,918 | ₩52,456 | ₩52,700 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,422 | ₩53,657 | ₩52,947 | ₩53,368 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,635 | ₩53,903 | ₩53,529 | ₩53,742 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,048 | ₩53,622 | ₩52,667 | ₩53,448 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,662 | ₩54,233 | ₩53,662 | ₩54,050 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,903 | ₩54,175 | ₩53,885 | ₩54,157 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,704 | ₩54,704 | ₩53,983 | ₩54,397 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,664 | ₩54,691 | ₩54,410 | ₩54,664 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,823 | ₩54,357 | ₩53,802 | ₩54,290 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,464 | ₩54,504 | ₩53,796 | ₩53,889 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,970 | ₩54,497 | ₩53,876 | ₩54,491 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,956 | ₩54,170 | ₩53,876 | ₩54,043 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,201 | ₩54,410 | ₩54,060 | ₩54,197 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,849 | ₩54,063 | ₩53,448 | ₩53,943 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,742 | ₩54,130 | ₩53,522 | ₩53,863 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,745 | ₩54,854 | ₩53,609 | ₩53,629 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,825 | ₩54,825 | ₩54,337 | ₩54,575 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,504 | ₩54,651 | ₩54,397 | ₩54,397 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,250 | ₩54,647 | ₩54,250 | ₩54,517 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,595 | ₩54,290 | ₩53,595 | ₩54,290 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,195 | ₩53,475 | ₩53,041 | ₩53,195 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,876 | ₩53,880 | ₩53,181 | ₩53,582 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,970 | ₩53,996 | ₩53,321 | ₩53,676 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,408 | ₩54,000 | ₩53,408 | ₩53,943 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,582 | ₩53,769 | ₩53,221 | ₩53,582 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,130 | ₩54,130 | ₩53,342 | ₩53,943 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,103 | ₩54,143 | ₩53,916 | ₩54,023 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,849 | ₩54,063 | ₩53,756 | ₩53,996 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,502 | ₩53,756 | ₩53,502 | ₩53,700 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,355 | ₩53,402 | ₩53,221 | ₩53,342 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,502 | ₩53,529 | ₩53,259 | ₩53,355 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,767 | ₩53,382 | ₩52,677 | ₩53,219 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,887 | ₩53,061 | ₩52,534 | ₩52,562 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,836 | ₩53,836 | ₩53,488 | ₩53,582 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,863 | ₩53,996 | ₩53,702 | ₩53,729 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,595 | ₩53,595 | ₩53,228 | ₩53,502 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,782 | ₩53,782 | ₩53,525 | ₩53,660 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,355 | ₩53,729 | ₩53,355 | ₩53,689 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,301 | ₩53,622 | ₩53,181 | ₩53,542 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,088 | ₩53,168 | ₩52,961 | ₩53,168 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,342 | ₩53,342 | ₩53,021 | ₩53,101 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,874 | ₩53,315 | ₩52,874 | ₩53,295 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,767 | ₩52,967 | ₩52,767 | ₩52,867 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,607 | ₩52,704 | ₩52,339 | ₩52,540 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,820 | ₩52,820 | ₩52,246 | ₩52,246 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,927 | ₩52,927 | ₩52,767 | ₩52,794 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,874 | ₩52,917 | ₩52,758 | ₩52,887 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,034 | ₩53,154 | ₩53,021 | ₩53,097 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,927 | ₩53,101 | ₩52,901 | ₩53,068 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,713 | ₩52,927 | ₩52,707 | ₩52,927 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,660 | ₩52,780 | ₩52,567 | ₩52,740 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,045 | ₩52,486 | ₩52,045 | ₩52,425 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,059 | ₩52,273 | ₩51,912 | ₩51,992 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,112 | ₩52,139 | ₩51,618 | ₩51,654 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,273 | ₩52,273 | ₩51,818 | ₩52,085 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,673 | ₩52,673 | ₩52,191 | ₩52,313 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,981 | ₩52,981 | ₩52,192 | ₩52,326 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,860 | ₩53,235 | ₩52,764 | ₩53,221 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,567 | ₩53,048 | ₩52,526 | ₩52,981 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,540 | ₩52,713 | ₩52,520 | ₩52,540 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,794 | ₩52,794 | ₩52,433 | ₩52,540 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,673 | ₩52,914 | ₩52,647 | ₩52,687 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,767 | ₩52,767 | ₩52,460 | ₩52,620 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,567 | ₩52,647 | ₩52,473 | ₩52,567 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,553 | ₩52,633 | ₩52,379 | ₩52,553 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,379 | ₩52,727 | ₩52,379 | ₩52,500 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,647 | ₩52,707 | ₩52,486 | ₩52,700 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,353 | ₩52,647 | ₩52,232 | ₩52,500 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,671 | ₩52,186 | ₩51,477 | ₩52,112 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,123 | ₩51,658 | ₩51,070 | ₩51,526 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,430 | ₩51,284 | ₩50,308 | ₩50,923 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,698 | ₩51,751 | ₩50,215 | ₩50,241 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,057 | ₩51,376 | ₩50,857 | ₩51,016 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,870 | ₩51,230 | ₩50,702 | ₩50,963 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,645 | ₩51,845 | ₩50,990 | ₩51,123 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,484 | ₩52,032 | ₩51,310 | ₩51,791 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,420 | ₩52,420 | ₩51,711 | ₩51,791 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,460 | ₩52,620 | ₩52,434 | ₩52,513 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,232 | ₩52,449 | ₩52,126 | ₩52,379 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,045 | ₩52,334 | ₩51,838 | ₩52,299 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,310 | ₩51,671 | ₩51,057 | ₩51,665 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,045 | ₩52,045 | ₩51,415 | ₩51,484 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,805 | ₩52,239 | ₩51,762 | ₩52,059 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,751 | ₩52,047 | ₩51,711 | ₩51,765 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,366 | ₩52,366 | ₩51,898 | ₩52,232 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,460 | ₩52,460 | ₩52,005 | ₩52,232 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,366 | ₩52,580 | ₩52,112 | ₩52,139 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,767 | ₩52,899 | ₩52,466 | ₩52,567 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,914 | ₩52,914 | ₩52,607 | ₩52,740 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,713 | ₩52,780 | ₩52,627 | ₩52,780 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,366 | ₩52,420 | ₩52,273 | ₩52,313 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,711 | ₩52,019 | ₩51,685 | ₩51,898 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,898 | ₩51,924 | ₩51,337 | ₩51,591 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,925 | ₩52,019 | ₩51,754 | ₩51,952 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,711 | ₩52,008 | ₩51,711 | ₩51,934 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,177 | ₩51,578 | ₩51,110 | ₩51,511 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,791 | ₩51,791 | ₩50,990 | ₩51,225 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,858 | ₩51,992 | ₩51,264 | ₩51,631 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,763 | ₩51,711 | ₩50,763 | ₩51,484 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,177 | ₩51,425 | ₩51,077 | ₩51,326 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,912 | ₩52,099 | ₩50,602 | ₩50,642 | -2.45% | 9.1만 |
|---|