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 | ₩60,413 | ₩60,574 | ₩60,333 | ₩60,467 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,053 | ₩60,266 | ₩60,053 | ₩60,266 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,133 | ₩60,226 | ₩59,939 | ₩60,186 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,186 | ₩60,487 | ₩60,186 | ₩60,293 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,825 | ₩60,280 | ₩59,732 | ₩60,106 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,825 | ₩59,936 | ₩59,625 | ₩59,772 | -0.09% | 19만 |
| 2026.10.01 | ₩59,291 | ₩59,491 | ₩59,047 | ₩59,398 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,277 | ₩59,541 | ₩59,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,010 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,237 | ₩59,237 | ₩58,903 | ₩59,104 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,264 | ₩59,371 | ₩59,043 | ₩59,210 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,210 | ₩59,505 | ₩59,077 | ₩59,478 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,170 | ₩59,291 | ₩58,957 | ₩59,130 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,785 | ₩59,785 | ₩59,271 | ₩59,358 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,972 | ₩60,050 | ₩59,772 | ₩59,825 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,906 | ₩60,093 | ₩59,660 | ₩59,986 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,758 | ₩59,758 | ₩59,317 | ₩59,545 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,625 | ₩59,665 | ₩59,430 | ₩59,665 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,451 | ₩59,531 | ₩58,708 | ₩58,997 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,478 | ₩59,478 | ₩59,184 | ₩59,411 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,518 | ₩59,705 | ₩59,371 | ₩59,505 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,611 | ₩59,879 | ₩59,611 | ₩59,718 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,157 | ₩59,271 | ₩59,050 | ₩59,144 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,652 | ₩59,652 | ₩59,344 | ₩59,438 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,240 | ₩60,240 | ₩59,732 | ₩59,799 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,240 | ₩60,320 | ₩60,173 | ₩60,200 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,986 | ₩60,439 | ₩59,986 | ₩60,413 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,558 | ₩59,892 | ₩59,538 | ₩59,812 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,371 | ₩59,625 | ₩59,264 | ₩59,464 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,812 | ₩59,812 | ₩59,571 | ₩59,732 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,333 | ₩60,433 | ₩59,910 | ₩59,919 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,986 | ₩60,333 | ₩59,966 | ₩60,240 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,772 | ₩59,999 | ₩59,698 | ₩59,946 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,972 | ₩59,972 | ₩59,678 | ₩59,892 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,825 | ₩59,919 | ₩59,705 | ₩59,785 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩60,012 | ₩60,012 | ₩59,785 | ₩59,879 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,758 | ₩59,972 | ₩59,558 | ₩59,611 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,280 | ₩60,339 | ₩59,906 | ₩59,946 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,173 | ₩60,196 | ₩59,926 | ₩59,999 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,587 | ₩60,587 | ₩60,333 | ₩60,333 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,707 | ₩60,707 | ₩60,440 | ₩60,507 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,333 | ₩60,622 | ₩60,333 | ₩60,597 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,373 | ₩60,373 | ₩60,113 | ₩60,226 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,494 | ₩60,494 | ₩59,986 | ₩59,986 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,253 | ₩60,427 | ₩60,246 | ₩60,320 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,106 | ₩60,367 | ₩60,066 | ₩60,253 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,106 | ₩60,186 | ₩59,906 | ₩59,932 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,667 | ₩60,667 | ₩60,119 | ₩60,119 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,692 | ₩60,494 | ₩59,538 | ₩60,400 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,983 | ₩59,464 | ₩58,983 | ₩59,398 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,743 | ₩58,936 | ₩58,188 | ₩58,796 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,449 | ₩58,515 | ₩58,034 | ₩58,502 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,475 | ₩58,863 | ₩57,901 | ₩57,914 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,181 | ₩58,562 | ₩58,014 | ₩58,489 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,382 | ₩58,569 | ₩57,911 | ₩58,114 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,887 | ₩58,395 | ₩57,887 | ₩58,088 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩58,008 | ₩58,195 | ₩57,731 | ₩57,901 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,529 | ₩58,783 | ₩58,529 | ₩58,649 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,529 | ₩58,596 | ₩58,288 | ₩58,596 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,435 | ₩58,515 | ₩58,054 | ₩58,101 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,914 | ₩58,395 | ₩57,901 | ₩58,155 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,529 | ₩58,783 | ₩58,348 | ₩58,475 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,515 | ₩58,676 | ₩58,244 | ₩58,580 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,462 | ₩58,502 | ₩58,244 | ₩58,462 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,542 | ₩58,622 | ₩58,221 | ₩58,288 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,342 | ₩58,582 | ₩58,328 | ₩58,556 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,128 | ₩58,382 | ₩58,048 | ₩58,262 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,740 | ₩57,887 | ₩57,366 | ₩57,861 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,874 | ₩57,954 | ₩57,647 | ₩57,780 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,981 | ₩58,008 | ₩57,847 | ₩57,917 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,967 | ₩58,168 | ₩57,272 | ₩57,693 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,820 | ₩58,081 | ₩57,673 | ₩57,807 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,767 | ₩58,114 | ₩57,607 | ₩58,034 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,366 | ₩57,647 | ₩57,206 | ₩57,625 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,858 | ₩57,183 | ₩56,771 | ₩57,005 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,593 | ₩57,593 | ₩56,912 | ₩57,139 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,299 | ₩57,647 | ₩57,045 | ₩57,212 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,099 | ₩57,486 | ₩57,099 | ₩57,260 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,074 | ₩58,221 | ₩57,747 | ₩57,887 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,195 | ₩58,195 | ₩57,854 | ₩57,994 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,409 | ₩58,564 | ₩57,513 | ₩57,580 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,756 | ₩58,863 | ₩58,395 | ₩58,422 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,810 | ₩58,930 | ₩58,689 | ₩58,716 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,807 | ₩58,255 | ₩57,697 | ₩58,074 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,112 | ₩57,834 | ₩56,905 | ₩57,673 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,326 | ₩57,659 | ₩56,751 | ₩56,778 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,794 | ₩58,008 | ₩56,511 | ₩57,526 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,874 | ₩57,994 | ₩57,533 | ₩57,567 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,328 | ₩58,487 | ₩57,426 | ₩57,486 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,489 | ₩58,930 | ₩58,489 | ₩58,863 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,810 | ₩58,890 | ₩58,649 | ₩58,649 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,903 | ₩59,124 | ₩58,890 | ₩58,963 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,622 | ₩58,983 | ₩58,502 | ₩58,836 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,769 | ₩58,816 | ₩58,529 | ₩58,529 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,489 | ₩58,689 | ₩58,262 | ₩58,622 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,689 | ₩58,689 | ₩58,449 | ₩58,489 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,556 | ₩58,689 | ₩58,422 | ₩58,569 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,168 | ₩58,315 | ₩58,074 | ₩58,195 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,500 | ₩57,926 | ₩57,379 | ₩57,847 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,246 | ₩57,673 | ₩57,167 | ₩57,673 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,139 | ₩57,366 | ₩56,926 | ₩57,099 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,660 | ₩57,673 | ₩57,219 | ₩57,486 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,794 | ₩57,794 | ₩57,513 | ₩57,513 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,847 | ₩58,255 | ₩57,847 | ₩58,155 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,553 | ₩57,834 | ₩57,353 | ₩57,740 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,460 | ₩57,526 | ₩56,972 | ₩57,486 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,486 | ₩57,766 | ₩57,486 | ₩57,580 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,419 | ₩57,673 | ₩57,419 | ₩57,567 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,673 | ₩57,673 | ₩57,081 | ₩57,166 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,206 | ₩57,647 | ₩57,206 | ₩57,633 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,751 | ₩57,072 | ₩56,751 | ₩56,912 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,577 | ₩56,731 | ₩56,190 | ₩56,404 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,831 | ₩57,025 | ₩56,711 | ₩56,724 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,096 | ₩56,618 | ₩56,063 | ₩56,604 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,963 | ₩55,989 | ₩55,655 | ₩55,882 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,882 | ₩55,923 | ₩55,695 | ₩55,882 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,110 | ₩56,250 | ₩56,029 | ₩56,203 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,976 | ₩56,176 | ₩55,782 | ₩56,083 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,829 | ₩56,083 | ₩55,441 | ₩55,856 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,963 | ₩55,963 | ₩55,730 | ₩55,909 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,096 | ₩56,096 | ₩55,562 | ₩55,562 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,882 | ₩55,963 | ₩55,782 | ₩55,909 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,388 | ₩56,043 | ₩55,388 | ₩55,917 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,134 | ₩55,205 | ₩54,947 | ₩55,201 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,773 | ₩55,027 | ₩54,666 | ₩55,014 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,519 | ₩54,800 | ₩54,359 | ₩54,800 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,677 | ₩54,292 | ₩53,677 | ₩54,292 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,998 | ₩54,043 | ₩53,757 | ₩53,784 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,610 | ₩54,025 | ₩53,543 | ₩53,944 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,530 | ₩53,690 | ₩53,263 | ₩53,690 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,247 | ₩52,307 | ₩51,913 | ₩52,287 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,073 | ₩52,327 | ₩52,033 | ₩52,314 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,258 | ₩52,127 | ₩51,244 | ₩52,033 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,699 | ₩52,200 | ₩51,699 | ₩51,993 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,777 | ₩51,592 | ₩50,656 | ₩51,559 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,924 | ₩50,924 | ₩49,988 | ₩50,135 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,977 | ₩51,013 | ₩50,329 | ₩50,402 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,552 | ₩51,819 | ₩51,084 | ₩51,111 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,193 | ₩52,247 | ₩51,766 | ₩51,966 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,405 | ₩51,953 | ₩51,405 | ₩51,699 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,792 | ₩52,240 | ₩51,645 | ₩51,686 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,839 | ₩51,839 | ₩50,884 | ₩51,071 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,579 | ₩52,167 | ₩51,579 | ₩51,945 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,514 | ₩52,581 | ₩51,993 | ₩52,006 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,715 | ₩52,965 | ₩52,715 | ₩52,729 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,461 | ₩52,676 | ₩52,361 | ₩52,447 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,608 | ₩52,608 | ₩51,988 | ₩51,988 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,635 | ₩52,782 | ₩52,302 | ₩52,314 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,888 | ₩53,049 | ₩52,715 | ₩52,915 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,076 | ₩53,497 | ₩52,876 | ₩52,982 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,167 | ₩53,196 | ₩51,846 | ₩53,142 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,590 | ₩52,933 | ₩52,470 | ₩52,715 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,436 | ₩53,672 | ₩52,962 | ₩53,383 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,650 | ₩53,918 | ₩53,543 | ₩53,757 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,062 | ₩53,637 | ₩52,681 | ₩53,463 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,677 | ₩54,248 | ₩53,677 | ₩54,065 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,918 | ₩54,190 | ₩53,900 | ₩54,172 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,720 | ₩54,720 | ₩53,998 | ₩54,412 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,679 | ₩54,706 | ₩54,426 | ₩54,679 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,837 | ₩54,372 | ₩53,817 | ₩54,305 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,479 | ₩54,519 | ₩53,811 | ₩53,904 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,984 | ₩54,512 | ₩53,891 | ₩54,506 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,971 | ₩54,185 | ₩53,891 | ₩54,058 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,216 | ₩54,426 | ₩54,075 | ₩54,212 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,864 | ₩54,078 | ₩53,463 | ₩53,958 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,757 | ₩54,145 | ₩53,537 | ₩53,878 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,760 | ₩54,869 | ₩53,624 | ₩53,644 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,840 | ₩54,840 | ₩54,352 | ₩54,590 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,519 | ₩54,666 | ₩54,412 | ₩54,412 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,265 | ₩54,662 | ₩54,265 | ₩54,532 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,610 | ₩54,305 | ₩53,610 | ₩54,305 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,209 | ₩53,490 | ₩53,056 | ₩53,209 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,891 | ₩53,895 | ₩53,196 | ₩53,597 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,984 | ₩54,011 | ₩53,336 | ₩53,690 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,423 | ₩54,015 | ₩53,423 | ₩53,958 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,597 | ₩53,784 | ₩53,236 | ₩53,597 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,145 | ₩54,145 | ₩53,356 | ₩53,958 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,118 | ₩54,158 | ₩53,931 | ₩54,038 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,864 | ₩54,078 | ₩53,771 | ₩54,011 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,517 | ₩53,771 | ₩53,517 | ₩53,714 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,370 | ₩53,416 | ₩53,236 | ₩53,356 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,517 | ₩53,543 | ₩53,273 | ₩53,370 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,782 | ₩53,396 | ₩52,692 | ₩53,233 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,902 | ₩53,076 | ₩52,549 | ₩52,577 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,851 | ₩53,851 | ₩53,503 | ₩53,597 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,878 | ₩54,011 | ₩53,717 | ₩53,744 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,610 | ₩53,610 | ₩53,243 | ₩53,517 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,797 | ₩53,797 | ₩53,539 | ₩53,674 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,370 | ₩53,744 | ₩53,370 | ₩53,704 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,316 | ₩53,637 | ₩53,196 | ₩53,557 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,102 | ₩53,183 | ₩52,975 | ₩53,183 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,356 | ₩53,356 | ₩53,035 | ₩53,116 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,888 | ₩53,330 | ₩52,888 | ₩53,309 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,782 | ₩52,982 | ₩52,782 | ₩52,882 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,621 | ₩52,719 | ₩52,354 | ₩52,554 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,835 | ₩52,835 | ₩52,260 | ₩52,260 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,942 | ₩52,942 | ₩52,782 | ₩52,808 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,888 | ₩52,931 | ₩52,772 | ₩52,902 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,049 | ₩53,169 | ₩53,035 | ₩53,112 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,942 | ₩53,116 | ₩52,915 | ₩53,082 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,728 | ₩52,942 | ₩52,721 | ₩52,942 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,675 | ₩52,795 | ₩52,581 | ₩52,755 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,060 | ₩52,501 | ₩52,060 | ₩52,439 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,073 | ₩52,287 | ₩51,926 | ₩52,006 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,127 | ₩52,153 | ₩51,632 | ₩51,668 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,287 | ₩52,287 | ₩51,833 | ₩52,100 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,688 | ₩52,688 | ₩52,205 | ₩52,327 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,995 | ₩52,995 | ₩52,207 | ₩52,340 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,875 | ₩53,249 | ₩52,779 | ₩53,236 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,581 | ₩53,062 | ₩52,541 | ₩52,995 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,554 | ₩52,728 | ₩52,534 | ₩52,554 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,808 | ₩52,808 | ₩52,447 | ₩52,554 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,688 | ₩52,929 | ₩52,661 | ₩52,701 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,782 | ₩52,782 | ₩52,474 | ₩52,635 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,581 | ₩52,661 | ₩52,487 | ₩52,581 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,568 | ₩52,648 | ₩52,394 | ₩52,568 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,394 | ₩52,741 | ₩52,394 | ₩52,514 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,661 | ₩52,721 | ₩52,501 | ₩52,715 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,367 | ₩52,661 | ₩52,247 | ₩52,514 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,686 | ₩52,200 | ₩51,492 | ₩52,127 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,138 | ₩51,672 | ₩51,084 | ₩51,540 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,444 | ₩51,298 | ₩50,322 | ₩50,937 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,712 | ₩51,766 | ₩50,229 | ₩50,255 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,071 | ₩51,390 | ₩50,872 | ₩51,031 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,884 | ₩51,244 | ₩50,717 | ₩50,977 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,659 | ₩51,859 | ₩51,004 | ₩51,138 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,498 | ₩52,046 | ₩51,325 | ₩51,806 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,434 | ₩52,434 | ₩51,726 | ₩51,806 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,474 | ₩52,635 | ₩52,449 | ₩52,528 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,247 | ₩52,463 | ₩52,140 | ₩52,394 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,060 | ₩52,348 | ₩51,853 | ₩52,314 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,325 | ₩51,686 | ₩51,071 | ₩51,679 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,060 | ₩52,060 | ₩51,429 | ₩51,498 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,819 | ₩52,254 | ₩51,776 | ₩52,073 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,766 | ₩52,061 | ₩51,726 | ₩51,779 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,381 | ₩52,381 | ₩51,913 | ₩52,247 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,474 | ₩52,474 | ₩52,020 | ₩52,247 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,381 | ₩52,594 | ₩52,127 | ₩52,153 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,782 | ₩52,914 | ₩52,481 | ₩52,581 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,929 | ₩52,929 | ₩52,621 | ₩52,755 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,728 | ₩52,795 | ₩52,641 | ₩52,795 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,381 | ₩52,434 | ₩52,287 | ₩52,327 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,726 | ₩52,033 | ₩51,699 | ₩51,913 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,913 | ₩51,938 | ₩51,351 | ₩51,605 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,939 | ₩52,033 | ₩51,768 | ₩51,966 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,726 | ₩52,022 | ₩51,726 | ₩51,949 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,191 | ₩51,592 | ₩51,124 | ₩51,525 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,806 | ₩51,806 | ₩51,004 | ₩51,239 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,873 | ₩52,006 | ₩51,278 | ₩51,645 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,777 | ₩51,726 | ₩50,777 | ₩51,498 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,191 | ₩51,440 | ₩51,091 | ₩51,341 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,926 | ₩52,113 | ₩50,616 | ₩50,656 | -2.45% | 9.1만 |
|---|