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 | ₩60,350 | ₩60,510 | ₩60,270 | ₩60,404 | +0.09% | 8.5만 |
| 2026.10.08 | ₩59,990 | ₩60,203 | ₩59,990 | ₩60,203 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,070 | ₩60,163 | ₩59,876 | ₩60,123 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,123 | ₩60,424 | ₩60,123 | ₩60,230 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,763 | ₩60,217 | ₩59,669 | ₩60,043 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,763 | ₩59,873 | ₩59,562 | ₩59,709 | -0.09% | 19만 |
| 2026.10.01 | ₩59,229 | ₩59,429 | ₩58,986 | ₩59,335 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,215 | ₩59,478 | ₩58,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,948 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,175 | ₩59,175 | ₩58,841 | ₩59,042 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,202 | ₩59,309 | ₩58,982 | ₩59,148 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,148 | ₩59,442 | ₩59,015 | ₩59,416 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,108 | ₩59,229 | ₩58,895 | ₩59,068 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,723 | ₩59,723 | ₩59,209 | ₩59,295 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,910 | ₩59,987 | ₩59,709 | ₩59,763 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,843 | ₩60,030 | ₩59,597 | ₩59,923 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,696 | ₩59,696 | ₩59,255 | ₩59,482 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,562 | ₩59,602 | ₩59,367 | ₩59,602 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,389 | ₩59,469 | ₩58,646 | ₩58,935 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,416 | ₩59,416 | ₩59,122 | ₩59,349 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,456 | ₩59,642 | ₩59,309 | ₩59,442 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,549 | ₩59,816 | ₩59,549 | ₩59,656 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,095 | ₩59,209 | ₩58,988 | ₩59,082 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,589 | ₩59,589 | ₩59,282 | ₩59,375 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,177 | ₩60,177 | ₩59,669 | ₩59,736 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,177 | ₩60,257 | ₩60,110 | ₩60,137 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,923 | ₩60,376 | ₩59,923 | ₩60,350 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,496 | ₩59,829 | ₩59,476 | ₩59,749 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,309 | ₩59,562 | ₩59,202 | ₩59,402 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,749 | ₩59,749 | ₩59,509 | ₩59,669 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,270 | ₩60,370 | ₩59,847 | ₩59,856 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,923 | ₩60,270 | ₩59,903 | ₩60,177 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,709 | ₩59,936 | ₩59,636 | ₩59,883 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,910 | ₩59,910 | ₩59,616 | ₩59,829 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,763 | ₩59,856 | ₩59,642 | ₩59,723 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,950 | ₩59,950 | ₩59,723 | ₩59,816 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,696 | ₩59,910 | ₩59,496 | ₩59,549 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,217 | ₩60,275 | ₩59,843 | ₩59,883 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,110 | ₩60,132 | ₩59,863 | ₩59,936 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,524 | ₩60,524 | ₩60,270 | ₩60,270 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,644 | ₩60,644 | ₩60,377 | ₩60,444 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,270 | ₩60,558 | ₩60,270 | ₩60,533 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,310 | ₩60,310 | ₩60,050 | ₩60,163 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,430 | ₩60,430 | ₩59,923 | ₩59,923 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,190 | ₩60,363 | ₩60,183 | ₩60,257 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,043 | ₩60,303 | ₩60,003 | ₩60,190 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,043 | ₩60,123 | ₩59,843 | ₩59,869 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,604 | ₩60,604 | ₩60,056 | ₩60,056 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,629 | ₩60,430 | ₩59,476 | ₩60,337 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,921 | ₩59,402 | ₩58,921 | ₩59,335 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,681 | ₩58,875 | ₩58,127 | ₩58,735 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,387 | ₩58,454 | ₩57,974 | ₩58,441 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,414 | ₩58,801 | ₩57,840 | ₩57,853 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,120 | ₩58,501 | ₩57,953 | ₩58,427 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,321 | ₩58,508 | ₩57,851 | ₩58,054 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,827 | ₩58,334 | ₩57,827 | ₩58,027 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,947 | ₩58,134 | ₩57,670 | ₩57,840 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,468 | ₩58,721 | ₩58,468 | ₩58,588 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,468 | ₩58,534 | ₩58,227 | ₩58,534 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,374 | ₩58,454 | ₩57,994 | ₩58,040 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,853 | ₩58,334 | ₩57,840 | ₩58,094 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,468 | ₩58,721 | ₩58,287 | ₩58,414 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,454 | ₩58,614 | ₩58,183 | ₩58,518 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,401 | ₩58,441 | ₩58,183 | ₩58,401 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,481 | ₩58,561 | ₩58,160 | ₩58,227 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,281 | ₩58,521 | ₩58,267 | ₩58,494 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,067 | ₩58,321 | ₩57,987 | ₩58,200 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,680 | ₩57,827 | ₩57,306 | ₩57,800 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,813 | ₩57,893 | ₩57,586 | ₩57,720 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,920 | ₩57,947 | ₩57,787 | ₩57,856 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,907 | ₩58,107 | ₩57,212 | ₩57,633 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,760 | ₩58,020 | ₩57,613 | ₩57,747 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,706 | ₩58,054 | ₩57,546 | ₩57,974 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,306 | ₩57,586 | ₩57,146 | ₩57,565 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,799 | ₩57,123 | ₩56,712 | ₩56,945 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,533 | ₩57,533 | ₩56,852 | ₩57,079 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,239 | ₩57,586 | ₩56,985 | ₩57,152 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,039 | ₩57,426 | ₩57,039 | ₩57,200 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,014 | ₩58,160 | ₩57,686 | ₩57,827 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,134 | ₩58,134 | ₩57,793 | ₩57,933 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,347 | ₩58,502 | ₩57,453 | ₩57,520 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,695 | ₩58,801 | ₩58,334 | ₩58,361 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,748 | ₩58,868 | ₩58,628 | ₩58,654 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,747 | ₩58,194 | ₩57,637 | ₩58,014 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,052 | ₩57,773 | ₩56,845 | ₩57,613 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,266 | ₩57,598 | ₩56,692 | ₩56,718 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,733 | ₩57,947 | ₩56,451 | ₩57,466 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,813 | ₩57,933 | ₩57,473 | ₩57,506 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,267 | ₩58,426 | ₩57,366 | ₩57,426 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,427 | ₩58,868 | ₩58,427 | ₩58,801 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,748 | ₩58,828 | ₩58,588 | ₩58,588 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,841 | ₩59,062 | ₩58,828 | ₩58,901 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,561 | ₩58,921 | ₩58,441 | ₩58,775 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,708 | ₩58,755 | ₩58,468 | ₩58,468 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,427 | ₩58,628 | ₩58,200 | ₩58,561 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,628 | ₩58,628 | ₩58,387 | ₩58,427 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,494 | ₩58,628 | ₩58,361 | ₩58,508 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,107 | ₩58,254 | ₩58,014 | ₩58,134 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,439 | ₩57,865 | ₩57,319 | ₩57,787 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,186 | ₩57,613 | ₩57,107 | ₩57,613 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,079 | ₩57,306 | ₩56,867 | ₩57,039 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,600 | ₩57,613 | ₩57,159 | ₩57,426 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,733 | ₩57,733 | ₩57,453 | ₩57,453 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,787 | ₩58,194 | ₩57,787 | ₩58,094 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,493 | ₩57,773 | ₩57,293 | ₩57,680 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,399 | ₩57,466 | ₩56,912 | ₩57,426 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,426 | ₩57,705 | ₩57,426 | ₩57,520 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,359 | ₩57,613 | ₩57,359 | ₩57,506 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,613 | ₩57,613 | ₩57,022 | ₩57,106 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,146 | ₩57,586 | ₩57,146 | ₩57,573 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,692 | ₩57,012 | ₩56,692 | ₩56,852 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,518 | ₩56,672 | ₩56,131 | ₩56,345 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,772 | ₩56,965 | ₩56,652 | ₩56,665 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,038 | ₩56,558 | ₩56,004 | ₩56,545 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,904 | ₩55,931 | ₩55,597 | ₩55,824 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,824 | ₩55,864 | ₩55,637 | ₩55,824 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,051 | ₩56,191 | ₩55,971 | ₩56,144 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,917 | ₩56,118 | ₩55,724 | ₩56,024 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,770 | ₩56,024 | ₩55,383 | ₩55,797 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,904 | ₩55,904 | ₩55,672 | ₩55,851 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,038 | ₩56,038 | ₩55,503 | ₩55,503 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,824 | ₩55,904 | ₩55,724 | ₩55,851 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,330 | ₩55,984 | ₩55,330 | ₩55,859 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,076 | ₩55,147 | ₩54,889 | ₩55,143 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,716 | ₩54,969 | ₩54,609 | ₩54,956 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,462 | ₩54,742 | ₩54,302 | ₩54,742 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,621 | ₩54,235 | ₩53,621 | ₩54,235 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,941 | ₩53,987 | ₩53,701 | ₩53,728 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,554 | ₩53,968 | ₩53,487 | ₩53,888 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,474 | ₩53,634 | ₩53,207 | ₩53,634 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,192 | ₩52,252 | ₩51,858 | ₩52,232 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,019 | ₩52,272 | ₩51,979 | ₩52,259 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,204 | ₩52,072 | ₩51,191 | ₩51,979 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,645 | ₩52,145 | ₩51,645 | ₩51,939 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,723 | ₩51,538 | ₩50,603 | ₩51,505 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,870 | ₩50,870 | ₩49,936 | ₩50,083 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,924 | ₩50,960 | ₩50,276 | ₩50,350 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,498 | ₩51,765 | ₩51,031 | ₩51,057 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,139 | ₩52,192 | ₩51,712 | ₩51,912 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,351 | ₩51,898 | ₩51,351 | ₩51,645 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,738 | ₩52,186 | ₩51,591 | ₩51,631 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,785 | ₩51,785 | ₩50,830 | ₩51,017 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,525 | ₩52,112 | ₩51,525 | ₩51,890 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,459 | ₩52,526 | ₩51,939 | ₩51,952 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,659 | ₩52,909 | ₩52,659 | ₩52,674 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,406 | ₩52,621 | ₩52,306 | ₩52,392 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,553 | ₩52,553 | ₩51,933 | ₩51,933 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,579 | ₩52,726 | ₩52,247 | ₩52,259 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,833 | ₩52,993 | ₩52,659 | ₩52,860 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,020 | ₩53,441 | ₩52,821 | ₩52,927 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,112 | ₩53,140 | ₩51,792 | ₩53,087 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,535 | ₩52,877 | ₩52,415 | ₩52,659 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,380 | ₩53,615 | ₩52,907 | ₩53,327 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,594 | ₩53,861 | ₩53,487 | ₩53,701 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,007 | ₩53,581 | ₩52,626 | ₩53,407 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,621 | ₩54,191 | ₩53,621 | ₩54,008 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,861 | ₩54,134 | ₩53,844 | ₩54,115 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,662 | ₩54,662 | ₩53,941 | ₩54,355 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,622 | ₩54,649 | ₩54,369 | ₩54,622 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,781 | ₩54,315 | ₩53,761 | ₩54,248 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,422 | ₩54,462 | ₩53,754 | ₩53,848 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,928 | ₩54,455 | ₩53,834 | ₩54,449 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,915 | ₩54,128 | ₩53,834 | ₩54,001 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,159 | ₩54,369 | ₩54,019 | ₩54,155 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,808 | ₩54,021 | ₩53,407 | ₩53,901 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,701 | ₩54,088 | ₩53,481 | ₩53,821 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,702 | ₩54,812 | ₩53,567 | ₩53,587 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,782 | ₩54,782 | ₩54,295 | ₩54,533 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,462 | ₩54,609 | ₩54,355 | ₩54,355 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,208 | ₩54,605 | ₩54,208 | ₩54,475 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,554 | ₩54,248 | ₩53,554 | ₩54,248 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,154 | ₩53,434 | ₩53,000 | ₩53,154 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,834 | ₩53,838 | ₩53,140 | ₩53,541 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,928 | ₩53,955 | ₩53,280 | ₩53,634 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,367 | ₩53,959 | ₩53,367 | ₩53,901 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,541 | ₩53,728 | ₩53,180 | ₩53,541 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,088 | ₩54,088 | ₩53,300 | ₩53,901 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,061 | ₩54,101 | ₩53,875 | ₩53,981 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,808 | ₩54,021 | ₩53,714 | ₩53,955 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,461 | ₩53,714 | ₩53,461 | ₩53,658 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,314 | ₩53,360 | ₩53,180 | ₩53,300 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,461 | ₩53,487 | ₩53,218 | ₩53,314 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,726 | ₩53,340 | ₩52,637 | ₩53,178 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,846 | ₩53,020 | ₩52,494 | ₩52,522 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,794 | ₩53,794 | ₩53,447 | ₩53,541 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,821 | ₩53,955 | ₩53,661 | ₩53,688 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,554 | ₩53,554 | ₩53,187 | ₩53,461 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,741 | ₩53,741 | ₩53,483 | ₩53,618 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,314 | ₩53,688 | ₩53,314 | ₩53,648 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,260 | ₩53,581 | ₩53,140 | ₩53,501 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,047 | ₩53,127 | ₩52,920 | ₩53,127 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,300 | ₩53,300 | ₩52,980 | ₩53,060 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,833 | ₩53,274 | ₩52,833 | ₩53,254 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,726 | ₩52,927 | ₩52,726 | ₩52,826 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,566 | ₩52,664 | ₩52,299 | ₩52,499 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,780 | ₩52,780 | ₩52,206 | ₩52,206 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,886 | ₩52,886 | ₩52,726 | ₩52,753 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,833 | ₩52,876 | ₩52,717 | ₩52,846 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩52,993 | ₩53,113 | ₩52,980 | ₩53,056 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,886 | ₩53,060 | ₩52,860 | ₩53,027 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,673 | ₩52,886 | ₩52,666 | ₩52,886 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,619 | ₩52,740 | ₩52,526 | ₩52,700 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,005 | ₩52,446 | ₩52,005 | ₩52,384 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,019 | ₩52,232 | ₩51,872 | ₩51,952 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,072 | ₩52,099 | ₩51,578 | ₩51,614 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,232 | ₩52,232 | ₩51,778 | ₩52,045 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,633 | ₩52,633 | ₩52,151 | ₩52,272 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,940 | ₩52,940 | ₩52,152 | ₩52,286 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,820 | ₩53,194 | ₩52,724 | ₩53,180 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,526 | ₩53,007 | ₩52,486 | ₩52,940 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,499 | ₩52,673 | ₩52,479 | ₩52,499 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,753 | ₩52,753 | ₩52,392 | ₩52,499 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,633 | ₩52,873 | ₩52,606 | ₩52,646 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,726 | ₩52,726 | ₩52,419 | ₩52,579 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,526 | ₩52,606 | ₩52,433 | ₩52,526 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,513 | ₩52,593 | ₩52,339 | ₩52,513 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,339 | ₩52,686 | ₩52,339 | ₩52,459 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,606 | ₩52,666 | ₩52,446 | ₩52,659 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,312 | ₩52,606 | ₩52,192 | ₩52,459 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,631 | ₩52,145 | ₩51,438 | ₩52,072 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,084 | ₩51,618 | ₩51,031 | ₩51,486 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,391 | ₩51,244 | ₩50,270 | ₩50,884 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,658 | ₩51,712 | ₩50,176 | ₩50,203 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,017 | ₩51,336 | ₩50,818 | ₩50,977 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,830 | ₩51,191 | ₩50,663 | ₩50,924 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,605 | ₩51,805 | ₩50,950 | ₩51,084 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,444 | ₩51,992 | ₩51,271 | ₩51,752 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,379 | ₩52,379 | ₩51,671 | ₩51,752 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,419 | ₩52,579 | ₩52,394 | ₩52,473 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,192 | ₩52,408 | ₩52,085 | ₩52,339 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,005 | ₩52,294 | ₩51,798 | ₩52,259 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,271 | ₩51,631 | ₩51,017 | ₩51,625 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,005 | ₩52,005 | ₩51,375 | ₩51,444 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,765 | ₩52,199 | ₩51,722 | ₩52,019 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,712 | ₩52,007 | ₩51,671 | ₩51,725 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,326 | ₩52,326 | ₩51,858 | ₩52,192 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,419 | ₩52,419 | ₩51,965 | ₩52,192 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,326 | ₩52,539 | ₩52,072 | ₩52,099 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,726 | ₩52,858 | ₩52,426 | ₩52,526 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,873 | ₩52,873 | ₩52,566 | ₩52,700 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,673 | ₩52,740 | ₩52,586 | ₩52,740 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,326 | ₩52,379 | ₩52,232 | ₩52,272 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,671 | ₩51,979 | ₩51,645 | ₩51,858 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,858 | ₩51,884 | ₩51,298 | ₩51,551 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,885 | ₩51,979 | ₩51,714 | ₩51,912 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,671 | ₩51,968 | ₩51,671 | ₩51,894 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,137 | ₩51,538 | ₩51,071 | ₩51,471 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,752 | ₩51,752 | ₩50,950 | ₩51,185 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,818 | ₩51,952 | ₩51,224 | ₩51,591 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,723 | ₩51,671 | ₩50,723 | ₩51,444 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,137 | ₩51,386 | ₩51,037 | ₩51,287 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,872 | ₩52,059 | ₩50,563 | ₩50,603 | -2.45% | 9.1만 |
|---|