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 | ₩60,297 | ₩60,457 | ₩60,217 | ₩60,350 | +0.09% | 8.5만 |
| 2026.10.08 | ₩59,937 | ₩60,150 | ₩59,937 | ₩60,150 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,017 | ₩60,110 | ₩59,823 | ₩60,070 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,070 | ₩60,370 | ₩60,070 | ₩60,177 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,710 | ₩60,163 | ₩59,616 | ₩59,990 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,710 | ₩59,821 | ₩59,510 | ₩59,656 | -0.09% | 19만 |
| 2026.10.01 | ₩59,176 | ₩59,376 | ₩58,933 | ₩59,283 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,163 | ₩59,426 | ₩58,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,896 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,123 | ₩59,123 | ₩58,789 | ₩58,989 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,150 | ₩59,256 | ₩58,929 | ₩59,096 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,096 | ₩59,390 | ₩58,963 | ₩59,363 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,056 | ₩59,176 | ₩58,843 | ₩59,016 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,670 | ₩59,670 | ₩59,156 | ₩59,243 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,857 | ₩59,934 | ₩59,656 | ₩59,710 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,790 | ₩59,977 | ₩59,544 | ₩59,870 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,643 | ₩59,643 | ₩59,203 | ₩59,430 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,510 | ₩59,550 | ₩59,315 | ₩59,550 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,336 | ₩59,416 | ₩58,595 | ₩58,883 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,363 | ₩59,363 | ₩59,070 | ₩59,296 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,403 | ₩59,590 | ₩59,256 | ₩59,390 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,496 | ₩59,763 | ₩59,496 | ₩59,603 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,043 | ₩59,156 | ₩58,936 | ₩59,030 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,536 | ₩59,536 | ₩59,230 | ₩59,323 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,123 | ₩60,123 | ₩59,616 | ₩59,683 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,123 | ₩60,203 | ₩60,057 | ₩60,083 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,870 | ₩60,322 | ₩59,870 | ₩60,297 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,443 | ₩59,777 | ₩59,423 | ₩59,697 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,256 | ₩59,510 | ₩59,150 | ₩59,350 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,697 | ₩59,697 | ₩59,456 | ₩59,616 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,217 | ₩60,317 | ₩59,794 | ₩59,803 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,870 | ₩60,217 | ₩59,850 | ₩60,123 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,656 | ₩59,883 | ₩59,583 | ₩59,830 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,857 | ₩59,857 | ₩59,563 | ₩59,777 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,710 | ₩59,803 | ₩59,590 | ₩59,670 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,897 | ₩59,897 | ₩59,670 | ₩59,763 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,643 | ₩59,857 | ₩59,443 | ₩59,496 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,163 | ₩60,222 | ₩59,790 | ₩59,830 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,057 | ₩60,079 | ₩59,810 | ₩59,883 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,470 | ₩60,470 | ₩60,217 | ₩60,217 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,590 | ₩60,590 | ₩60,323 | ₩60,390 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,217 | ₩60,505 | ₩60,217 | ₩60,480 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,257 | ₩60,257 | ₩59,997 | ₩60,110 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,377 | ₩60,377 | ₩59,870 | ₩59,870 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,137 | ₩60,310 | ₩60,130 | ₩60,203 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩59,990 | ₩60,250 | ₩59,950 | ₩60,137 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩59,990 | ₩60,070 | ₩59,790 | ₩59,817 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,550 | ₩60,550 | ₩60,003 | ₩60,003 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,576 | ₩60,377 | ₩59,423 | ₩60,283 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,869 | ₩59,350 | ₩58,869 | ₩59,283 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,629 | ₩58,823 | ₩58,076 | ₩58,683 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,336 | ₩58,403 | ₩57,922 | ₩58,389 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,363 | ₩58,749 | ₩57,789 | ₩57,802 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,069 | ₩58,449 | ₩57,902 | ₩58,376 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,269 | ₩58,456 | ₩57,800 | ₩58,002 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,776 | ₩58,282 | ₩57,776 | ₩57,976 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,896 | ₩58,082 | ₩57,619 | ₩57,789 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,416 | ₩58,669 | ₩58,416 | ₩58,536 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,416 | ₩58,483 | ₩58,176 | ₩58,483 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,322 | ₩58,403 | ₩57,942 | ₩57,989 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,802 | ₩58,282 | ₩57,789 | ₩58,042 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,416 | ₩58,669 | ₩58,236 | ₩58,363 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,403 | ₩58,563 | ₩58,132 | ₩58,467 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,349 | ₩58,389 | ₩58,132 | ₩58,349 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,429 | ₩58,509 | ₩58,109 | ₩58,176 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,229 | ₩58,469 | ₩58,216 | ₩58,443 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,016 | ₩58,269 | ₩57,936 | ₩58,149 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,629 | ₩57,776 | ₩57,255 | ₩57,749 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,762 | ₩57,842 | ₩57,535 | ₩57,669 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,869 | ₩57,896 | ₩57,736 | ₩57,805 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,856 | ₩58,056 | ₩57,162 | ₩57,582 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,709 | ₩57,969 | ₩57,562 | ₩57,696 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,655 | ₩58,002 | ₩57,495 | ₩57,922 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,255 | ₩57,535 | ₩57,095 | ₩57,514 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,748 | ₩57,073 | ₩56,662 | ₩56,895 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,482 | ₩57,482 | ₩56,802 | ₩57,029 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,189 | ₩57,535 | ₩56,935 | ₩57,102 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩56,988 | ₩57,375 | ₩56,988 | ₩57,150 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩57,962 | ₩58,109 | ₩57,635 | ₩57,776 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,082 | ₩58,082 | ₩57,742 | ₩57,882 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,296 | ₩58,451 | ₩57,402 | ₩57,469 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,643 | ₩58,749 | ₩58,282 | ₩58,309 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,696 | ₩58,816 | ₩58,576 | ₩58,603 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,696 | ₩58,142 | ₩57,586 | ₩57,962 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,002 | ₩57,722 | ₩56,795 | ₩57,562 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,215 | ₩57,547 | ₩56,642 | ₩56,668 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,682 | ₩57,896 | ₩56,402 | ₩57,415 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,762 | ₩57,882 | ₩57,422 | ₩57,455 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,216 | ₩58,375 | ₩57,315 | ₩57,375 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,376 | ₩58,816 | ₩58,376 | ₩58,749 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,696 | ₩58,776 | ₩58,536 | ₩58,536 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,789 | ₩59,009 | ₩58,776 | ₩58,849 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,509 | ₩58,869 | ₩58,389 | ₩58,723 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,656 | ₩58,703 | ₩58,416 | ₩58,416 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,376 | ₩58,576 | ₩58,149 | ₩58,509 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,576 | ₩58,576 | ₩58,336 | ₩58,376 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,443 | ₩58,576 | ₩58,309 | ₩58,456 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,056 | ₩58,202 | ₩57,962 | ₩58,082 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,389 | ₩57,814 | ₩57,269 | ₩57,736 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,135 | ₩57,562 | ₩57,057 | ₩57,562 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,029 | ₩57,255 | ₩56,816 | ₩56,988 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,549 | ₩57,562 | ₩57,109 | ₩57,375 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,682 | ₩57,682 | ₩57,402 | ₩57,402 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,736 | ₩58,142 | ₩57,736 | ₩58,042 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,442 | ₩57,722 | ₩57,242 | ₩57,629 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,349 | ₩57,415 | ₩56,862 | ₩57,375 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,375 | ₩57,654 | ₩57,375 | ₩57,469 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,309 | ₩57,562 | ₩57,309 | ₩57,455 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,562 | ₩57,562 | ₩56,971 | ₩57,055 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,095 | ₩57,535 | ₩57,095 | ₩57,522 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,642 | ₩56,962 | ₩56,642 | ₩56,802 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,468 | ₩56,622 | ₩56,081 | ₩56,295 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,722 | ₩56,915 | ₩56,602 | ₩56,615 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩55,988 | ₩56,508 | ₩55,955 | ₩56,495 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,855 | ₩55,881 | ₩55,548 | ₩55,775 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,775 | ₩55,815 | ₩55,588 | ₩55,775 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,001 | ₩56,141 | ₩55,921 | ₩56,095 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,868 | ₩56,068 | ₩55,674 | ₩55,975 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,721 | ₩55,975 | ₩55,334 | ₩55,748 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,855 | ₩55,855 | ₩55,622 | ₩55,801 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩55,988 | ₩55,988 | ₩55,454 | ₩55,454 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,775 | ₩55,855 | ₩55,674 | ₩55,801 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,281 | ₩55,935 | ₩55,281 | ₩55,809 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,028 | ₩55,098 | ₩54,841 | ₩55,094 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,667 | ₩54,921 | ₩54,561 | ₩54,907 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,414 | ₩54,694 | ₩54,254 | ₩54,694 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,573 | ₩54,187 | ₩53,573 | ₩54,187 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,894 | ₩53,939 | ₩53,653 | ₩53,680 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,507 | ₩53,920 | ₩53,440 | ₩53,840 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,427 | ₩53,587 | ₩53,160 | ₩53,587 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,146 | ₩52,206 | ₩51,813 | ₩52,186 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩51,973 | ₩52,226 | ₩51,933 | ₩52,213 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,159 | ₩52,026 | ₩51,146 | ₩51,933 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,599 | ₩52,099 | ₩51,599 | ₩51,893 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,679 | ₩51,492 | ₩50,559 | ₩51,459 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,825 | ₩50,825 | ₩49,892 | ₩50,038 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,879 | ₩50,915 | ₩50,232 | ₩50,305 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,452 | ₩51,719 | ₩50,985 | ₩51,012 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,093 | ₩52,146 | ₩51,666 | ₩51,866 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,306 | ₩51,853 | ₩51,306 | ₩51,599 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,693 | ₩52,139 | ₩51,546 | ₩51,586 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,739 | ₩51,739 | ₩50,785 | ₩50,972 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,479 | ₩52,066 | ₩51,479 | ₩51,845 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,413 | ₩52,480 | ₩51,893 | ₩51,906 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,613 | ₩52,862 | ₩52,613 | ₩52,628 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,360 | ₩52,574 | ₩52,259 | ₩52,346 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,506 | ₩52,506 | ₩51,887 | ₩51,887 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,533 | ₩52,680 | ₩52,201 | ₩52,213 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,786 | ₩52,946 | ₩52,613 | ₩52,813 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩52,973 | ₩53,393 | ₩52,774 | ₩52,880 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,066 | ₩53,093 | ₩51,746 | ₩53,040 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,489 | ₩52,830 | ₩52,369 | ₩52,613 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,333 | ₩53,568 | ₩52,860 | ₩53,280 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,547 | ₩53,814 | ₩53,440 | ₩53,653 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩52,960 | ₩53,533 | ₩52,580 | ₩53,360 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,573 | ₩54,143 | ₩53,573 | ₩53,960 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,814 | ₩54,086 | ₩53,796 | ₩54,067 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,614 | ₩54,614 | ₩53,894 | ₩54,307 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,574 | ₩54,601 | ₩54,320 | ₩54,574 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,734 | ₩54,267 | ₩53,714 | ₩54,200 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,374 | ₩54,414 | ₩53,707 | ₩53,800 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,880 | ₩54,407 | ₩53,787 | ₩54,401 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,867 | ₩54,080 | ₩53,787 | ₩53,954 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,111 | ₩54,320 | ₩53,971 | ₩54,107 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,760 | ₩53,974 | ₩53,360 | ₩53,854 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,653 | ₩54,040 | ₩53,433 | ₩53,774 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,654 | ₩54,763 | ₩53,520 | ₩53,540 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,734 | ₩54,734 | ₩54,247 | ₩54,485 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,414 | ₩54,561 | ₩54,307 | ₩54,307 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,160 | ₩54,557 | ₩54,160 | ₩54,427 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,507 | ₩54,200 | ₩53,507 | ₩54,200 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,107 | ₩53,387 | ₩52,953 | ₩53,107 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,787 | ₩53,791 | ₩53,093 | ₩53,493 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,880 | ₩53,907 | ₩53,233 | ₩53,587 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,320 | ₩53,911 | ₩53,320 | ₩53,854 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,493 | ₩53,680 | ₩53,133 | ₩53,493 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,040 | ₩54,040 | ₩53,253 | ₩53,854 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,014 | ₩54,054 | ₩53,827 | ₩53,934 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,760 | ₩53,974 | ₩53,667 | ₩53,907 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,413 | ₩53,667 | ₩53,413 | ₩53,611 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,267 | ₩53,313 | ₩53,133 | ₩53,253 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,413 | ₩53,440 | ₩53,171 | ₩53,267 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,680 | ₩53,293 | ₩52,590 | ₩53,131 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,800 | ₩52,973 | ₩52,448 | ₩52,476 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,747 | ₩53,747 | ₩53,400 | ₩53,493 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,774 | ₩53,907 | ₩53,613 | ₩53,640 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,507 | ₩53,507 | ₩53,140 | ₩53,413 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,694 | ₩53,694 | ₩53,436 | ₩53,571 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,267 | ₩53,640 | ₩53,267 | ₩53,600 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,213 | ₩53,533 | ₩53,093 | ₩53,453 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,000 | ₩53,080 | ₩52,873 | ₩53,080 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,253 | ₩53,253 | ₩52,933 | ₩53,013 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,786 | ₩53,227 | ₩52,786 | ₩53,207 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,680 | ₩52,880 | ₩52,680 | ₩52,780 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,520 | ₩52,617 | ₩52,253 | ₩52,453 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,733 | ₩52,733 | ₩52,159 | ₩52,159 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,840 | ₩52,840 | ₩52,680 | ₩52,706 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,786 | ₩52,829 | ₩52,670 | ₩52,800 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩52,946 | ₩53,067 | ₩52,933 | ₩53,009 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,840 | ₩53,013 | ₩52,813 | ₩52,980 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,626 | ₩52,840 | ₩52,620 | ₩52,840 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,573 | ₩52,693 | ₩52,480 | ₩52,653 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩51,959 | ₩52,400 | ₩51,959 | ₩52,338 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩51,973 | ₩52,186 | ₩51,826 | ₩51,906 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,026 | ₩52,053 | ₩51,532 | ₩51,568 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,186 | ₩52,186 | ₩51,733 | ₩51,999 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,586 | ₩52,586 | ₩52,105 | ₩52,226 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,893 | ₩52,893 | ₩52,106 | ₩52,239 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,773 | ₩53,147 | ₩52,677 | ₩53,133 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,480 | ₩52,960 | ₩52,440 | ₩52,893 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,453 | ₩52,626 | ₩52,433 | ₩52,453 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,706 | ₩52,706 | ₩52,346 | ₩52,453 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,586 | ₩52,826 | ₩52,560 | ₩52,600 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,680 | ₩52,680 | ₩52,373 | ₩52,533 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,480 | ₩52,560 | ₩52,386 | ₩52,480 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,466 | ₩52,546 | ₩52,293 | ₩52,466 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,293 | ₩52,640 | ₩52,293 | ₩52,413 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,560 | ₩52,620 | ₩52,400 | ₩52,613 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,266 | ₩52,560 | ₩52,146 | ₩52,413 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,586 | ₩52,099 | ₩51,392 | ₩52,026 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,039 | ₩51,572 | ₩50,985 | ₩51,440 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,346 | ₩51,199 | ₩50,225 | ₩50,839 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,612 | ₩51,666 | ₩50,132 | ₩50,158 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩50,972 | ₩51,291 | ₩50,773 | ₩50,932 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,785 | ₩51,146 | ₩50,619 | ₩50,879 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,559 | ₩51,759 | ₩50,905 | ₩51,039 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,399 | ₩51,946 | ₩51,226 | ₩51,706 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,333 | ₩52,333 | ₩51,626 | ₩51,706 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,373 | ₩52,533 | ₩52,347 | ₩52,426 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,146 | ₩52,362 | ₩52,039 | ₩52,293 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩51,959 | ₩52,247 | ₩51,753 | ₩52,213 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,226 | ₩51,586 | ₩50,972 | ₩51,579 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩51,959 | ₩51,959 | ₩51,330 | ₩51,399 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,719 | ₩52,153 | ₩51,676 | ₩51,973 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,666 | ₩51,961 | ₩51,626 | ₩51,679 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,279 | ₩52,279 | ₩51,813 | ₩52,146 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,373 | ₩52,373 | ₩51,919 | ₩52,146 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,279 | ₩52,493 | ₩52,026 | ₩52,053 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,680 | ₩52,812 | ₩52,380 | ₩52,480 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,826 | ₩52,826 | ₩52,520 | ₩52,653 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,626 | ₩52,693 | ₩52,540 | ₩52,693 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,279 | ₩52,333 | ₩52,186 | ₩52,226 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,626 | ₩51,933 | ₩51,599 | ₩51,813 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,813 | ₩51,838 | ₩51,252 | ₩51,506 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,839 | ₩51,933 | ₩51,668 | ₩51,866 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,626 | ₩51,922 | ₩51,626 | ₩51,849 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,092 | ₩51,492 | ₩51,026 | ₩51,426 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,706 | ₩51,706 | ₩50,905 | ₩51,140 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,773 | ₩51,906 | ₩51,179 | ₩51,546 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,679 | ₩51,626 | ₩50,679 | ₩51,399 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,092 | ₩51,340 | ₩50,992 | ₩51,242 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,826 | ₩52,013 | ₩50,519 | ₩50,559 | -2.45% | 9.1만 |
|---|