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 | ₩60,390 | ₩60,551 | ₩60,310 | ₩60,444 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,030 | ₩60,243 | ₩60,030 | ₩60,243 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,110 | ₩60,203 | ₩59,916 | ₩60,163 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,163 | ₩60,464 | ₩60,163 | ₩60,270 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,802 | ₩60,257 | ₩59,709 | ₩60,083 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,802 | ₩59,913 | ₩59,602 | ₩59,749 | -0.09% | 19만 |
| 2026.10.01 | ₩59,268 | ₩59,468 | ₩59,025 | ₩59,375 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,255 | ₩59,518 | ₩58,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,987 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,215 | ₩59,215 | ₩58,881 | ₩59,081 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,241 | ₩59,348 | ₩59,021 | ₩59,188 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,188 | ₩59,482 | ₩59,054 | ₩59,455 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,148 | ₩59,268 | ₩58,934 | ₩59,108 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,762 | ₩59,762 | ₩59,248 | ₩59,335 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,949 | ₩60,027 | ₩59,749 | ₩59,802 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,883 | ₩60,070 | ₩59,637 | ₩59,963 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,736 | ₩59,736 | ₩59,295 | ₩59,522 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,602 | ₩59,642 | ₩59,407 | ₩59,642 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,428 | ₩59,509 | ₩58,686 | ₩58,974 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,455 | ₩59,455 | ₩59,161 | ₩59,388 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,495 | ₩59,682 | ₩59,348 | ₩59,482 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,589 | ₩59,856 | ₩59,589 | ₩59,696 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,134 | ₩59,248 | ₩59,028 | ₩59,121 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,629 | ₩59,629 | ₩59,322 | ₩59,415 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,217 | ₩60,217 | ₩59,709 | ₩59,776 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,217 | ₩60,297 | ₩60,150 | ₩60,177 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,963 | ₩60,416 | ₩59,963 | ₩60,390 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,535 | ₩59,869 | ₩59,515 | ₩59,789 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,348 | ₩59,602 | ₩59,241 | ₩59,442 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,789 | ₩59,789 | ₩59,549 | ₩59,709 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,310 | ₩60,410 | ₩59,887 | ₩59,896 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,963 | ₩60,310 | ₩59,943 | ₩60,217 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,749 | ₩59,976 | ₩59,676 | ₩59,923 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,949 | ₩59,949 | ₩59,656 | ₩59,869 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,802 | ₩59,896 | ₩59,682 | ₩59,762 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩59,990 | ₩59,990 | ₩59,762 | ₩59,856 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,736 | ₩59,949 | ₩59,535 | ₩59,589 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,257 | ₩60,316 | ₩59,883 | ₩59,923 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,150 | ₩60,173 | ₩59,903 | ₩59,976 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,564 | ₩60,564 | ₩60,310 | ₩60,310 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,684 | ₩60,684 | ₩60,417 | ₩60,484 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,310 | ₩60,599 | ₩60,310 | ₩60,573 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,350 | ₩60,350 | ₩60,090 | ₩60,203 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,471 | ₩60,471 | ₩59,963 | ₩59,963 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,230 | ₩60,404 | ₩60,223 | ₩60,297 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,083 | ₩60,344 | ₩60,043 | ₩60,230 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,083 | ₩60,163 | ₩59,883 | ₩59,909 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,644 | ₩60,644 | ₩60,096 | ₩60,096 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,669 | ₩60,471 | ₩59,515 | ₩60,377 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,961 | ₩59,442 | ₩58,961 | ₩59,375 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,720 | ₩58,914 | ₩58,166 | ₩58,774 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,426 | ₩58,493 | ₩58,012 | ₩58,480 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,453 | ₩58,841 | ₩57,879 | ₩57,892 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,159 | ₩58,540 | ₩57,992 | ₩58,466 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,360 | ₩58,547 | ₩57,889 | ₩58,092 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,865 | ₩58,373 | ₩57,865 | ₩58,066 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩57,985 | ₩58,172 | ₩57,709 | ₩57,879 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,507 | ₩58,760 | ₩58,507 | ₩58,627 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,507 | ₩58,573 | ₩58,266 | ₩58,573 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,413 | ₩58,493 | ₩58,032 | ₩58,079 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,892 | ₩58,373 | ₩57,879 | ₩58,132 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,507 | ₩58,760 | ₩58,326 | ₩58,453 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,493 | ₩58,653 | ₩58,222 | ₩58,557 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,440 | ₩58,480 | ₩58,222 | ₩58,440 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,520 | ₩58,600 | ₩58,199 | ₩58,266 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,319 | ₩58,560 | ₩58,306 | ₩58,533 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,106 | ₩58,360 | ₩58,026 | ₩58,239 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,718 | ₩57,865 | ₩57,344 | ₩57,838 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,852 | ₩57,932 | ₩57,625 | ₩57,758 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,959 | ₩57,985 | ₩57,825 | ₩57,895 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,945 | ₩58,146 | ₩57,251 | ₩57,671 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,798 | ₩58,059 | ₩57,651 | ₩57,785 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,745 | ₩58,092 | ₩57,585 | ₩58,012 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,344 | ₩57,625 | ₩57,184 | ₩57,603 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,836 | ₩57,161 | ₩56,750 | ₩56,983 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,571 | ₩57,571 | ₩56,890 | ₩57,117 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,277 | ₩57,625 | ₩57,023 | ₩57,190 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,077 | ₩57,464 | ₩57,077 | ₩57,239 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,052 | ₩58,199 | ₩57,725 | ₩57,865 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,172 | ₩58,172 | ₩57,832 | ₩57,972 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,386 | ₩58,541 | ₩57,491 | ₩57,558 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,734 | ₩58,841 | ₩58,373 | ₩58,400 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,787 | ₩58,907 | ₩58,667 | ₩58,694 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,785 | ₩58,233 | ₩57,675 | ₩58,052 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,090 | ₩57,812 | ₩56,883 | ₩57,651 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,304 | ₩57,637 | ₩56,730 | ₩56,756 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,772 | ₩57,985 | ₩56,489 | ₩57,504 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,852 | ₩57,972 | ₩57,511 | ₩57,545 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,306 | ₩58,465 | ₩57,404 | ₩57,464 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,466 | ₩58,907 | ₩58,466 | ₩58,841 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,787 | ₩58,867 | ₩58,627 | ₩58,627 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,881 | ₩59,101 | ₩58,867 | ₩58,941 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,600 | ₩58,961 | ₩58,480 | ₩58,814 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,747 | ₩58,794 | ₩58,507 | ₩58,507 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,466 | ₩58,667 | ₩58,239 | ₩58,600 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,667 | ₩58,667 | ₩58,426 | ₩58,466 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,533 | ₩58,667 | ₩58,400 | ₩58,547 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,146 | ₩58,293 | ₩58,052 | ₩58,172 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,478 | ₩57,904 | ₩57,357 | ₩57,825 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,224 | ₩57,651 | ₩57,145 | ₩57,651 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,117 | ₩57,344 | ₩56,905 | ₩57,077 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,638 | ₩57,651 | ₩57,197 | ₩57,464 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,772 | ₩57,772 | ₩57,491 | ₩57,491 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,825 | ₩58,233 | ₩57,825 | ₩58,132 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,531 | ₩57,812 | ₩57,331 | ₩57,718 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,438 | ₩57,504 | ₩56,950 | ₩57,464 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,464 | ₩57,744 | ₩57,464 | ₩57,558 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,398 | ₩57,651 | ₩57,398 | ₩57,545 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,651 | ₩57,651 | ₩57,060 | ₩57,144 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,184 | ₩57,625 | ₩57,184 | ₩57,611 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,730 | ₩57,050 | ₩56,730 | ₩56,890 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,556 | ₩56,709 | ₩56,168 | ₩56,382 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,810 | ₩57,003 | ₩56,689 | ₩56,703 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,075 | ₩56,596 | ₩56,041 | ₩56,583 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,941 | ₩55,968 | ₩55,634 | ₩55,861 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,861 | ₩55,901 | ₩55,674 | ₩55,861 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,088 | ₩56,229 | ₩56,008 | ₩56,182 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,955 | ₩56,155 | ₩55,761 | ₩56,061 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,808 | ₩56,061 | ₩55,420 | ₩55,834 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,941 | ₩55,941 | ₩55,709 | ₩55,888 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,075 | ₩56,075 | ₩55,540 | ₩55,540 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,861 | ₩55,941 | ₩55,761 | ₩55,888 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,367 | ₩56,021 | ₩55,367 | ₩55,896 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,113 | ₩55,184 | ₩54,926 | ₩55,180 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,752 | ₩55,006 | ₩54,645 | ₩54,993 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,498 | ₩54,779 | ₩54,338 | ₩54,779 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,657 | ₩54,271 | ₩53,657 | ₩54,271 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,977 | ₩54,023 | ₩53,737 | ₩53,763 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,590 | ₩54,004 | ₩53,523 | ₩53,924 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,510 | ₩53,670 | ₩53,242 | ₩53,670 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,227 | ₩52,287 | ₩51,893 | ₩52,267 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,053 | ₩52,307 | ₩52,013 | ₩52,294 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,238 | ₩52,107 | ₩51,225 | ₩52,013 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,679 | ₩52,180 | ₩51,679 | ₩51,973 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,757 | ₩51,572 | ₩50,637 | ₩51,539 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,904 | ₩50,904 | ₩49,969 | ₩50,116 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,958 | ₩50,994 | ₩50,310 | ₩50,383 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,532 | ₩51,799 | ₩51,065 | ₩51,091 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,174 | ₩52,227 | ₩51,746 | ₩51,946 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,385 | ₩51,933 | ₩51,385 | ₩51,679 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,773 | ₩52,220 | ₩51,626 | ₩51,666 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,819 | ₩51,819 | ₩50,864 | ₩51,051 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,559 | ₩52,147 | ₩51,559 | ₩51,925 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,494 | ₩52,561 | ₩51,973 | ₩51,986 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,695 | ₩52,944 | ₩52,695 | ₩52,709 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,441 | ₩52,656 | ₩52,341 | ₩52,427 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,588 | ₩52,588 | ₩51,968 | ₩51,968 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,614 | ₩52,761 | ₩52,282 | ₩52,294 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,868 | ₩53,029 | ₩52,695 | ₩52,895 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,055 | ₩53,476 | ₩52,856 | ₩52,962 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,147 | ₩53,176 | ₩51,826 | ₩53,122 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,570 | ₩52,912 | ₩52,450 | ₩52,695 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,416 | ₩53,651 | ₩52,942 | ₩53,363 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,630 | ₩53,897 | ₩53,523 | ₩53,737 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,042 | ₩53,616 | ₩52,661 | ₩53,443 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,657 | ₩54,227 | ₩53,657 | ₩54,044 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,897 | ₩54,170 | ₩53,880 | ₩54,151 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,699 | ₩54,699 | ₩53,977 | ₩54,391 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,659 | ₩54,685 | ₩54,405 | ₩54,659 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,817 | ₩54,351 | ₩53,797 | ₩54,285 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,458 | ₩54,498 | ₩53,790 | ₩53,884 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,964 | ₩54,492 | ₩53,870 | ₩54,485 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,951 | ₩54,164 | ₩53,870 | ₩54,037 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,195 | ₩54,405 | ₩54,055 | ₩54,191 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,844 | ₩54,057 | ₩53,443 | ₩53,937 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,737 | ₩54,124 | ₩53,516 | ₩53,857 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,739 | ₩54,848 | ₩53,603 | ₩53,623 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,819 | ₩54,819 | ₩54,331 | ₩54,569 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,498 | ₩54,645 | ₩54,391 | ₩54,391 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,244 | ₩54,641 | ₩54,244 | ₩54,512 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,590 | ₩54,285 | ₩53,590 | ₩54,285 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,189 | ₩53,470 | ₩53,035 | ₩53,189 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,870 | ₩53,874 | ₩53,176 | ₩53,576 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,964 | ₩53,991 | ₩53,316 | ₩53,670 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,403 | ₩53,995 | ₩53,403 | ₩53,937 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,576 | ₩53,763 | ₩53,216 | ₩53,576 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,124 | ₩54,124 | ₩53,336 | ₩53,937 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,097 | ₩54,138 | ₩53,910 | ₩54,017 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,844 | ₩54,057 | ₩53,750 | ₩53,991 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,496 | ₩53,750 | ₩53,496 | ₩53,694 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,349 | ₩53,396 | ₩53,216 | ₩53,336 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,496 | ₩53,523 | ₩53,253 | ₩53,349 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,761 | ₩53,376 | ₩52,672 | ₩53,213 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,882 | ₩53,055 | ₩52,529 | ₩52,557 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,830 | ₩53,830 | ₩53,483 | ₩53,576 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,857 | ₩53,991 | ₩53,697 | ₩53,723 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,590 | ₩53,590 | ₩53,222 | ₩53,496 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,777 | ₩53,777 | ₩53,519 | ₩53,654 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,349 | ₩53,723 | ₩53,349 | ₩53,683 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,296 | ₩53,616 | ₩53,176 | ₩53,536 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,082 | ₩53,162 | ₩52,955 | ₩53,162 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,336 | ₩53,336 | ₩53,015 | ₩53,095 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,868 | ₩53,309 | ₩52,868 | ₩53,289 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,761 | ₩52,962 | ₩52,761 | ₩52,862 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,601 | ₩52,699 | ₩52,334 | ₩52,534 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,815 | ₩52,815 | ₩52,240 | ₩52,240 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,922 | ₩52,922 | ₩52,761 | ₩52,788 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,868 | ₩52,911 | ₩52,752 | ₩52,882 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,029 | ₩53,149 | ₩53,015 | ₩53,091 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,922 | ₩53,095 | ₩52,895 | ₩53,062 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,708 | ₩52,922 | ₩52,701 | ₩52,922 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,655 | ₩52,775 | ₩52,561 | ₩52,735 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,040 | ₩52,481 | ₩52,040 | ₩52,419 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,053 | ₩52,267 | ₩51,906 | ₩51,986 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,107 | ₩52,133 | ₩51,612 | ₩51,648 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,267 | ₩52,267 | ₩51,813 | ₩52,080 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,668 | ₩52,668 | ₩52,186 | ₩52,307 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,975 | ₩52,975 | ₩52,187 | ₩52,321 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,855 | ₩53,229 | ₩52,759 | ₩53,216 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,561 | ₩53,042 | ₩52,521 | ₩52,975 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,534 | ₩52,708 | ₩52,514 | ₩52,534 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,788 | ₩52,788 | ₩52,427 | ₩52,534 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,668 | ₩52,908 | ₩52,641 | ₩52,681 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,761 | ₩52,761 | ₩52,454 | ₩52,614 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,561 | ₩52,641 | ₩52,467 | ₩52,561 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,548 | ₩52,628 | ₩52,374 | ₩52,548 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,374 | ₩52,721 | ₩52,374 | ₩52,494 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,641 | ₩52,701 | ₩52,481 | ₩52,695 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,347 | ₩52,641 | ₩52,227 | ₩52,494 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,666 | ₩52,180 | ₩51,472 | ₩52,107 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,118 | ₩51,652 | ₩51,065 | ₩51,520 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,425 | ₩51,278 | ₩50,303 | ₩50,918 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,693 | ₩51,746 | ₩50,210 | ₩50,236 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,051 | ₩51,371 | ₩50,852 | ₩51,011 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,864 | ₩51,225 | ₩50,697 | ₩50,958 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,639 | ₩51,840 | ₩50,984 | ₩51,118 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,479 | ₩52,027 | ₩51,305 | ₩51,786 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,414 | ₩52,414 | ₩51,706 | ₩51,786 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,454 | ₩52,614 | ₩52,429 | ₩52,508 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,227 | ₩52,443 | ₩52,120 | ₩52,374 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,040 | ₩52,329 | ₩51,833 | ₩52,294 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,305 | ₩51,666 | ₩51,051 | ₩51,659 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,040 | ₩52,040 | ₩51,409 | ₩51,479 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,799 | ₩52,234 | ₩51,757 | ₩52,053 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,746 | ₩52,041 | ₩51,706 | ₩51,759 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,361 | ₩52,361 | ₩51,893 | ₩52,227 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,454 | ₩52,454 | ₩52,000 | ₩52,227 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,361 | ₩52,574 | ₩52,107 | ₩52,133 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,761 | ₩52,894 | ₩52,461 | ₩52,561 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,908 | ₩52,908 | ₩52,601 | ₩52,735 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,708 | ₩52,775 | ₩52,621 | ₩52,775 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,361 | ₩52,414 | ₩52,267 | ₩52,307 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,706 | ₩52,013 | ₩51,679 | ₩51,893 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,893 | ₩51,918 | ₩51,332 | ₩51,586 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,920 | ₩52,013 | ₩51,749 | ₩51,946 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,706 | ₩52,003 | ₩51,706 | ₩51,929 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,171 | ₩51,572 | ₩51,105 | ₩51,505 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,786 | ₩51,786 | ₩50,984 | ₩51,220 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,853 | ₩51,986 | ₩51,258 | ₩51,626 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,757 | ₩51,706 | ₩50,757 | ₩51,479 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,171 | ₩51,420 | ₩51,071 | ₩51,321 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,906 | ₩52,093 | ₩50,597 | ₩50,637 | -2.45% | 9.1만 |
|---|