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 | ₩60,305 | ₩60,465 | ₩60,225 | ₩60,359 | +0.09% | 8.5만 |
| 2026.10.08 | ₩59,945 | ₩60,159 | ₩59,945 | ₩60,159 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,025 | ₩60,119 | ₩59,832 | ₩60,079 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,079 | ₩60,379 | ₩60,079 | ₩60,185 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,718 | ₩60,172 | ₩59,625 | ₩59,999 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,718 | ₩59,829 | ₩59,518 | ₩59,665 | -0.09% | 19만 |
| 2026.10.01 | ₩59,185 | ₩59,385 | ₩58,942 | ₩59,291 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,171 | ₩59,434 | ₩58,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,904 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,131 | ₩59,131 | ₩58,798 | ₩58,998 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,158 | ₩59,265 | ₩58,938 | ₩59,105 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,105 | ₩59,398 | ₩58,971 | ₩59,371 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,065 | ₩59,185 | ₩58,851 | ₩59,025 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,678 | ₩59,678 | ₩59,165 | ₩59,251 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,865 | ₩59,942 | ₩59,665 | ₩59,718 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,798 | ₩59,985 | ₩59,553 | ₩59,878 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,652 | ₩59,652 | ₩59,211 | ₩59,438 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,518 | ₩59,558 | ₩59,323 | ₩59,558 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,345 | ₩59,425 | ₩58,603 | ₩58,891 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,371 | ₩59,371 | ₩59,078 | ₩59,305 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,411 | ₩59,598 | ₩59,265 | ₩59,398 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,505 | ₩59,772 | ₩59,505 | ₩59,612 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,051 | ₩59,165 | ₩58,945 | ₩59,038 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,545 | ₩59,545 | ₩59,238 | ₩59,331 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,132 | ₩60,132 | ₩59,625 | ₩59,692 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,132 | ₩60,212 | ₩60,065 | ₩60,092 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,878 | ₩60,331 | ₩59,878 | ₩60,305 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,452 | ₩59,785 | ₩59,431 | ₩59,705 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,265 | ₩59,518 | ₩59,158 | ₩59,358 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,705 | ₩59,705 | ₩59,465 | ₩59,625 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,225 | ₩60,325 | ₩59,802 | ₩59,812 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,878 | ₩60,225 | ₩59,858 | ₩60,132 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,665 | ₩59,892 | ₩59,592 | ₩59,838 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,865 | ₩59,865 | ₩59,572 | ₩59,785 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,718 | ₩59,812 | ₩59,598 | ₩59,678 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,905 | ₩59,905 | ₩59,678 | ₩59,772 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,652 | ₩59,865 | ₩59,452 | ₩59,505 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,172 | ₩60,231 | ₩59,798 | ₩59,838 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,065 | ₩60,088 | ₩59,818 | ₩59,892 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,479 | ₩60,479 | ₩60,225 | ₩60,225 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,599 | ₩60,599 | ₩60,332 | ₩60,399 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,225 | ₩60,514 | ₩60,225 | ₩60,488 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,265 | ₩60,265 | ₩60,005 | ₩60,119 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,385 | ₩60,385 | ₩59,878 | ₩59,878 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,145 | ₩60,319 | ₩60,139 | ₩60,212 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩59,999 | ₩60,259 | ₩59,958 | ₩60,145 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩59,999 | ₩60,079 | ₩59,798 | ₩59,825 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,559 | ₩60,559 | ₩60,012 | ₩60,012 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,585 | ₩60,385 | ₩59,431 | ₩60,292 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,878 | ₩59,358 | ₩58,878 | ₩59,291 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,638 | ₩58,831 | ₩58,084 | ₩58,691 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,344 | ₩58,411 | ₩57,931 | ₩58,397 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,371 | ₩58,758 | ₩57,797 | ₩57,810 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,077 | ₩58,458 | ₩57,911 | ₩58,384 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,277 | ₩58,464 | ₩57,808 | ₩58,011 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,784 | ₩58,291 | ₩57,784 | ₩57,984 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,904 | ₩58,091 | ₩57,628 | ₩57,797 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,424 | ₩58,678 | ₩58,424 | ₩58,544 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,424 | ₩58,491 | ₩58,184 | ₩58,491 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,331 | ₩58,411 | ₩57,951 | ₩57,997 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,810 | ₩58,291 | ₩57,797 | ₩58,051 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,424 | ₩58,678 | ₩58,244 | ₩58,371 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,411 | ₩58,571 | ₩58,140 | ₩58,475 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,357 | ₩58,397 | ₩58,140 | ₩58,357 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,438 | ₩58,518 | ₩58,117 | ₩58,184 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,237 | ₩58,478 | ₩58,224 | ₩58,451 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,024 | ₩58,277 | ₩57,944 | ₩58,157 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,637 | ₩57,784 | ₩57,263 | ₩57,757 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,770 | ₩57,850 | ₩57,544 | ₩57,677 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,877 | ₩57,904 | ₩57,744 | ₩57,813 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,864 | ₩58,064 | ₩57,170 | ₩57,590 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,717 | ₩57,977 | ₩57,570 | ₩57,704 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,664 | ₩58,011 | ₩57,504 | ₩57,931 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,263 | ₩57,544 | ₩57,103 | ₩57,522 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,756 | ₩57,081 | ₩56,670 | ₩56,903 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,490 | ₩57,490 | ₩56,810 | ₩57,037 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,197 | ₩57,544 | ₩56,943 | ₩57,110 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩56,997 | ₩57,384 | ₩56,997 | ₩57,158 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩57,971 | ₩58,117 | ₩57,644 | ₩57,784 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,091 | ₩58,091 | ₩57,750 | ₩57,891 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,304 | ₩58,459 | ₩57,410 | ₩57,477 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,651 | ₩58,758 | ₩58,291 | ₩58,317 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,704 | ₩58,824 | ₩58,584 | ₩58,611 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,704 | ₩58,151 | ₩57,594 | ₩57,971 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,010 | ₩57,730 | ₩56,803 | ₩57,570 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,223 | ₩57,556 | ₩56,650 | ₩56,676 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,690 | ₩57,904 | ₩56,410 | ₩57,424 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,770 | ₩57,891 | ₩57,430 | ₩57,464 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,224 | ₩58,383 | ₩57,323 | ₩57,384 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,384 | ₩58,824 | ₩58,384 | ₩58,758 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,704 | ₩58,784 | ₩58,544 | ₩58,544 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,798 | ₩59,018 | ₩58,784 | ₩58,858 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,518 | ₩58,878 | ₩58,397 | ₩58,731 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,664 | ₩58,711 | ₩58,424 | ₩58,424 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,384 | ₩58,584 | ₩58,157 | ₩58,518 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,584 | ₩58,584 | ₩58,344 | ₩58,384 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,451 | ₩58,584 | ₩58,317 | ₩58,464 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,064 | ₩58,211 | ₩57,971 | ₩58,091 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,397 | ₩57,822 | ₩57,277 | ₩57,744 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,143 | ₩57,570 | ₩57,065 | ₩57,570 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,037 | ₩57,263 | ₩56,824 | ₩56,997 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,557 | ₩57,570 | ₩57,117 | ₩57,384 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,690 | ₩57,690 | ₩57,410 | ₩57,410 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,744 | ₩58,151 | ₩57,744 | ₩58,051 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,450 | ₩57,730 | ₩57,250 | ₩57,637 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,357 | ₩57,424 | ₩56,870 | ₩57,384 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,384 | ₩57,662 | ₩57,384 | ₩57,477 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,317 | ₩57,570 | ₩57,317 | ₩57,464 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,570 | ₩57,570 | ₩56,979 | ₩57,063 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,103 | ₩57,544 | ₩57,103 | ₩57,530 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,650 | ₩56,970 | ₩56,650 | ₩56,810 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,476 | ₩56,630 | ₩56,089 | ₩56,303 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,730 | ₩56,923 | ₩56,610 | ₩56,623 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩55,996 | ₩56,516 | ₩55,963 | ₩56,503 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,863 | ₩55,889 | ₩55,556 | ₩55,782 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,782 | ₩55,823 | ₩55,596 | ₩55,782 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,009 | ₩56,149 | ₩55,929 | ₩56,103 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,876 | ₩56,076 | ₩55,682 | ₩55,983 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,729 | ₩55,983 | ₩55,342 | ₩55,756 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,863 | ₩55,863 | ₩55,630 | ₩55,809 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩55,996 | ₩55,996 | ₩55,462 | ₩55,462 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,782 | ₩55,863 | ₩55,682 | ₩55,809 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,289 | ₩55,943 | ₩55,289 | ₩55,817 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,035 | ₩55,106 | ₩54,849 | ₩55,102 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,675 | ₩54,929 | ₩54,568 | ₩54,915 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,422 | ₩54,702 | ₩54,262 | ₩54,702 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,581 | ₩54,195 | ₩53,581 | ₩54,195 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,901 | ₩53,947 | ₩53,661 | ₩53,688 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,514 | ₩53,928 | ₩53,448 | ₩53,848 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,434 | ₩53,594 | ₩53,167 | ₩53,594 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,153 | ₩52,214 | ₩51,820 | ₩52,194 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩51,980 | ₩52,234 | ₩51,940 | ₩52,220 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,166 | ₩52,033 | ₩51,153 | ₩51,940 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,606 | ₩52,107 | ₩51,606 | ₩51,900 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,686 | ₩51,500 | ₩50,566 | ₩51,466 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,833 | ₩50,833 | ₩49,899 | ₩50,045 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,886 | ₩50,922 | ₩50,239 | ₩50,312 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,460 | ₩51,727 | ₩50,993 | ₩51,019 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,100 | ₩52,153 | ₩51,673 | ₩51,873 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,313 | ₩51,860 | ₩51,313 | ₩51,606 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,700 | ₩52,147 | ₩51,553 | ₩51,593 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,747 | ₩51,747 | ₩50,793 | ₩50,979 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,486 | ₩52,073 | ₩51,486 | ₩51,852 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,420 | ₩52,487 | ₩51,900 | ₩51,913 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,620 | ₩52,870 | ₩52,620 | ₩52,635 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,367 | ₩52,582 | ₩52,267 | ₩52,354 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,514 | ₩52,514 | ₩51,895 | ₩51,895 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,540 | ₩52,687 | ₩52,208 | ₩52,220 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,794 | ₩52,954 | ₩52,620 | ₩52,821 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩52,981 | ₩53,401 | ₩52,782 | ₩52,887 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,073 | ₩53,101 | ₩51,753 | ₩53,047 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,496 | ₩52,838 | ₩52,376 | ₩52,620 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,341 | ₩53,576 | ₩52,867 | ₩53,288 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,554 | ₩53,821 | ₩53,448 | ₩53,661 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩52,967 | ₩53,541 | ₩52,587 | ₩53,368 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,581 | ₩54,151 | ₩53,581 | ₩53,968 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,821 | ₩54,093 | ₩53,804 | ₩54,075 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,622 | ₩54,622 | ₩53,901 | ₩54,315 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,582 | ₩54,608 | ₩54,328 | ₩54,582 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,741 | ₩54,275 | ₩53,721 | ₩54,208 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,382 | ₩54,422 | ₩53,714 | ₩53,808 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,888 | ₩54,415 | ₩53,795 | ₩54,408 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,875 | ₩54,088 | ₩53,795 | ₩53,961 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,119 | ₩54,328 | ₩53,979 | ₩54,115 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,768 | ₩53,981 | ₩53,368 | ₩53,861 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,661 | ₩54,048 | ₩53,441 | ₩53,781 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,662 | ₩54,771 | ₩53,528 | ₩53,548 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,742 | ₩54,742 | ₩54,255 | ₩54,492 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,422 | ₩54,568 | ₩54,315 | ₩54,315 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,168 | ₩54,564 | ₩54,168 | ₩54,435 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,514 | ₩54,208 | ₩53,514 | ₩54,208 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,114 | ₩53,394 | ₩52,961 | ₩53,114 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,795 | ₩53,799 | ₩53,101 | ₩53,501 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,888 | ₩53,915 | ₩53,241 | ₩53,594 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,328 | ₩53,919 | ₩53,328 | ₩53,861 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,501 | ₩53,688 | ₩53,141 | ₩53,501 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,048 | ₩54,048 | ₩53,261 | ₩53,861 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,021 | ₩54,061 | ₩53,835 | ₩53,941 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,768 | ₩53,981 | ₩53,674 | ₩53,915 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,421 | ₩53,674 | ₩53,421 | ₩53,618 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,274 | ₩53,321 | ₩53,141 | ₩53,261 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,421 | ₩53,448 | ₩53,178 | ₩53,274 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,687 | ₩53,301 | ₩52,598 | ₩53,138 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,807 | ₩52,981 | ₩52,455 | ₩52,483 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,755 | ₩53,755 | ₩53,408 | ₩53,501 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,781 | ₩53,915 | ₩53,621 | ₩53,648 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,514 | ₩53,514 | ₩53,147 | ₩53,421 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,701 | ₩53,701 | ₩53,444 | ₩53,578 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,274 | ₩53,648 | ₩53,274 | ₩53,608 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,221 | ₩53,541 | ₩53,101 | ₩53,461 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,007 | ₩53,087 | ₩52,881 | ₩53,087 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,261 | ₩53,261 | ₩52,941 | ₩53,021 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,794 | ₩53,234 | ₩52,794 | ₩53,214 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,687 | ₩52,887 | ₩52,687 | ₩52,787 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,527 | ₩52,624 | ₩52,260 | ₩52,460 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,741 | ₩52,741 | ₩52,167 | ₩52,167 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,847 | ₩52,847 | ₩52,687 | ₩52,714 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,794 | ₩52,837 | ₩52,678 | ₩52,807 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩52,954 | ₩53,074 | ₩52,941 | ₩53,017 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,847 | ₩53,021 | ₩52,821 | ₩52,987 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,634 | ₩52,847 | ₩52,627 | ₩52,847 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,580 | ₩52,701 | ₩52,487 | ₩52,660 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩51,967 | ₩52,407 | ₩51,967 | ₩52,346 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩51,980 | ₩52,194 | ₩51,833 | ₩51,913 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,033 | ₩52,060 | ₩51,540 | ₩51,576 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,194 | ₩52,194 | ₩51,740 | ₩52,007 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,594 | ₩52,594 | ₩52,112 | ₩52,234 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,901 | ₩52,901 | ₩52,113 | ₩52,247 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,781 | ₩53,154 | ₩52,684 | ₩53,141 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,487 | ₩52,967 | ₩52,447 | ₩52,901 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,460 | ₩52,634 | ₩52,440 | ₩52,460 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,714 | ₩52,714 | ₩52,354 | ₩52,460 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,594 | ₩52,834 | ₩52,567 | ₩52,607 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,687 | ₩52,687 | ₩52,380 | ₩52,540 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,487 | ₩52,567 | ₩52,394 | ₩52,487 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,474 | ₩52,554 | ₩52,300 | ₩52,474 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,300 | ₩52,647 | ₩52,300 | ₩52,420 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,567 | ₩52,627 | ₩52,407 | ₩52,620 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,274 | ₩52,567 | ₩52,153 | ₩52,420 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,593 | ₩52,107 | ₩51,400 | ₩52,033 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,046 | ₩51,580 | ₩50,993 | ₩51,448 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,354 | ₩51,206 | ₩50,232 | ₩50,846 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,620 | ₩51,673 | ₩50,139 | ₩50,166 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩50,979 | ₩51,298 | ₩50,781 | ₩50,939 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,793 | ₩51,153 | ₩50,626 | ₩50,886 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,566 | ₩51,767 | ₩50,913 | ₩51,046 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,406 | ₩51,953 | ₩51,233 | ₩51,713 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,340 | ₩52,340 | ₩51,633 | ₩51,713 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,380 | ₩52,540 | ₩52,355 | ₩52,434 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,153 | ₩52,370 | ₩52,047 | ₩52,300 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩51,967 | ₩52,255 | ₩51,760 | ₩52,220 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,233 | ₩51,593 | ₩50,979 | ₩51,586 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩51,967 | ₩51,967 | ₩51,337 | ₩51,406 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,727 | ₩52,160 | ₩51,684 | ₩51,980 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,673 | ₩51,968 | ₩51,633 | ₩51,687 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,287 | ₩52,287 | ₩51,820 | ₩52,153 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,380 | ₩52,380 | ₩51,927 | ₩52,153 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,287 | ₩52,500 | ₩52,033 | ₩52,060 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,687 | ₩52,819 | ₩52,387 | ₩52,487 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,834 | ₩52,834 | ₩52,527 | ₩52,660 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,634 | ₩52,701 | ₩52,547 | ₩52,701 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,287 | ₩52,340 | ₩52,194 | ₩52,234 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,633 | ₩51,940 | ₩51,606 | ₩51,820 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,820 | ₩51,845 | ₩51,260 | ₩51,513 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,847 | ₩51,940 | ₩51,676 | ₩51,873 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,633 | ₩51,929 | ₩51,633 | ₩51,856 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,099 | ₩51,500 | ₩51,033 | ₩51,433 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,713 | ₩51,713 | ₩50,913 | ₩51,148 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,780 | ₩51,913 | ₩51,186 | ₩51,553 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,686 | ₩51,633 | ₩50,686 | ₩51,406 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,099 | ₩51,348 | ₩50,999 | ₩51,249 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,833 | ₩52,020 | ₩50,526 | ₩50,566 | -2.45% | 9.1만 |
|---|