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 | ₩60,409 | ₩60,569 | ₩60,329 | ₩60,462 | +0.09% | 8.5만 |
| 2026.10.08 | ₩60,048 | ₩60,262 | ₩60,048 | ₩60,262 | +0.36% | 6.4만 |
| 2026.10.07 | ₩60,128 | ₩60,222 | ₩59,934 | ₩60,182 | +0.09% | 8.4만 |
| 2026.10.06 | ₩60,182 | ₩60,482 | ₩60,182 | ₩60,289 | +0.18% | 21.8만 |
| 2026.10.05 | ₩59,821 | ₩60,275 | ₩59,727 | ₩60,102 | +0.47% | 7.6만 |
| 2026.10.02 | ₩59,821 | ₩59,932 | ₩59,620 | ₩59,767 | -0.09% | 19만 |
| 2026.10.01 | ₩59,286 | ₩59,487 | ₩59,043 | ₩59,393 | +0.18% | 8.7만 |
| 2026.09.30 | ₩59,273 | ₩59,536 | ₩59,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,006 |
| -0.45% |
| 5.8만 |
| 2026.09.29 | ₩59,233 | ₩59,233 | ₩58,899 | ₩59,099 | -0.23% | 9.2만 |
|---|
| 2026.09.28 | ₩59,260 | ₩59,366 | ₩59,039 | ₩59,206 | -0.09% | 6.4만 |
|---|
| 2026.09.25 | ₩59,206 | ₩59,500 | ₩59,072 | ₩59,473 | +0.45% | 18.1만 |
|---|
| 2026.09.24 | ₩59,166 | ₩59,286 | ₩58,952 | ₩59,126 | -0.07% | 5.9만 |
|---|
| 2026.09.23 | ₩59,781 | ₩59,781 | ₩59,266 | ₩59,353 | -0.72% | 5.7만 |
|---|
| 2026.09.22 | ₩59,968 | ₩60,045 | ₩59,767 | ₩59,821 | -0.25% | 7.5만 |
|---|
| 2026.09.21 | ₩59,901 | ₩60,088 | ₩59,655 | ₩59,981 | +0.13% | 5만 |
|---|
| 2026.09.18 | ₩59,754 | ₩59,754 | ₩59,313 | ₩59,540 | -0.36% | 10.9만 |
|---|
| 2026.09.17 | ₩59,620 | ₩59,660 | ₩59,425 | ₩59,660 | +0.07% | 7.1만 |
|---|
| 2026.09.16 | ₩59,447 | ₩59,527 | ₩58,704 | ₩58,992 | -0.76% | 6.3만 |
|---|
| 2026.09.15 | ₩59,473 | ₩59,473 | ₩59,179 | ₩59,407 | -0.11% | 6.8만 |
|---|
| 2026.09.14 | ₩59,513 | ₩59,701 | ₩59,366 | ₩59,500 | -0.02% | 5.4만 |
|---|
| 2026.09.11 | ₩59,607 | ₩59,874 | ₩59,607 | ₩59,714 | +0.18% | 4.4만 |
|---|
| 2026.09.10 | ₩59,153 | ₩59,266 | ₩59,046 | ₩59,139 | -0.02% | 4.8만 |
|---|
| 2026.09.09 | ₩59,647 | ₩59,647 | ₩59,340 | ₩59,433 | -0.36% | 6.4만 |
|---|
| 2026.09.08 | ₩60,235 | ₩60,235 | ₩59,727 | ₩59,794 | -0.73% | 6.7만 |
|---|
| 2026.09.04 | ₩60,235 | ₩60,315 | ₩60,168 | ₩60,195 | -0.07% | 6.1만 |
|---|
| 2026.09.03 | ₩59,981 | ₩60,434 | ₩59,981 | ₩60,409 | +0.71% | 5.6만 |
|---|
| 2026.09.02 | ₩59,554 | ₩59,888 | ₩59,533 | ₩59,807 | +0.43% | 4만 |
|---|
| 2026.09.01 | ₩59,366 | ₩59,620 | ₩59,260 | ₩59,460 | +0.16% | 13.5만 |
|---|
| 2026.08.31 | ₩59,807 | ₩59,807 | ₩59,567 | ₩59,727 | -0.13% | 5.2만 |
|---|
| 2026.08.28 | ₩60,329 | ₩60,429 | ₩59,905 | ₩59,914 | -0.69% | 7.1만 |
|---|
| 2026.08.27 | ₩59,981 | ₩60,329 | ₩59,961 | ₩60,235 | +0.42% | 5.4만 |
|---|
| 2026.08.26 | ₩59,767 | ₩59,995 | ₩59,694 | ₩59,941 | +0.29% | 5.5만 |
|---|
| 2026.08.25 | ₩59,968 | ₩59,968 | ₩59,674 | ₩59,888 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩59,821 | ₩59,914 | ₩59,701 | ₩59,781 | -0.07% | 6.2만 |
|---|
| 2026.08.21 | ₩60,008 | ₩60,008 | ₩59,781 | ₩59,874 | -0.22% | 3.2만 |
|---|
| 2026.08.20 | ₩59,754 | ₩59,968 | ₩59,554 | ₩59,607 | -0.25% | 5.2만 |
|---|
| 2026.08.19 | ₩60,275 | ₩60,334 | ₩59,901 | ₩59,941 | -0.55% | 13.7만 |
|---|
| 2026.08.18 | ₩60,168 | ₩60,191 | ₩59,921 | ₩59,995 | -0.29% | 6.3만 |
|---|
| 2026.08.17 | ₩60,583 | ₩60,583 | ₩60,329 | ₩60,329 | -0.42% | 3.7만 |
|---|
| 2026.08.14 | ₩60,703 | ₩60,703 | ₩60,436 | ₩60,502 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩60,329 | ₩60,617 | ₩60,329 | ₩60,592 | +0.44% | 4.3만 |
|---|
| 2026.08.12 | ₩60,369 | ₩60,369 | ₩60,108 | ₩60,222 | -0.24% | 6.3만 |
|---|
| 2026.08.11 | ₩60,489 | ₩60,489 | ₩59,981 | ₩59,981 | -0.84% | 3.1만 |
|---|
| 2026.08.10 | ₩60,249 | ₩60,422 | ₩60,242 | ₩60,315 | +0.11% | 8.7만 |
|---|
| 2026.08.07 | ₩60,102 | ₩60,362 | ₩60,061 | ₩60,249 | +0.24% | 5.5만 |
|---|
| 2026.08.06 | ₩60,102 | ₩60,182 | ₩59,901 | ₩59,928 | -0.29% | 18.3만 |
|---|
| 2026.08.05 | ₩60,663 | ₩60,663 | ₩60,115 | ₩60,115 | -0.90% | 14.5만 |
|---|
| 2026.08.04 | ₩59,687 | ₩60,489 | ₩59,533 | ₩60,396 | +1.19% | 6.6만 |
|---|
| 2026.08.03 | ₩58,979 | ₩59,460 | ₩58,979 | ₩59,393 | +0.70% | 8.1만 |
|---|
| 2026.07.31 | ₩58,738 | ₩58,932 | ₩58,184 | ₩58,792 | +0.09% | 6.7만 |
|---|
| 2026.07.30 | ₩58,444 | ₩58,511 | ₩58,030 | ₩58,498 | +0.09% | 4.2만 |
|---|
| 2026.07.29 | ₩58,471 | ₩58,859 | ₩57,896 | ₩57,910 | -0.96% | 5.6만 |
|---|
| 2026.07.28 | ₩58,177 | ₩58,558 | ₩58,010 | ₩58,484 | +0.53% | 3.7만 |
|---|
| 2026.07.27 | ₩58,377 | ₩58,565 | ₩57,907 | ₩58,110 | -0.46% | 8만 |
|---|
| 2026.07.24 | ₩57,883 | ₩58,391 | ₩57,883 | ₩58,083 | +0.35% | 10만 |
|---|
| 2026.07.23 | ₩58,003 | ₩58,190 | ₩57,727 | ₩57,896 | -0.18% | 5.5만 |
|---|
| 2026.07.22 | ₩58,524 | ₩58,778 | ₩58,524 | ₩58,645 | +0.21% | 6.6만 |
|---|
| 2026.07.21 | ₩58,524 | ₩58,591 | ₩58,284 | ₩58,591 | +0.11% | 7.7만 |
|---|
| 2026.07.20 | ₩58,431 | ₩58,511 | ₩58,050 | ₩58,097 | -0.57% | 8.8만 |
|---|
| 2026.07.17 | ₩57,910 | ₩58,391 | ₩57,896 | ₩58,150 | +0.42% | 5.5만 |
|---|
| 2026.07.16 | ₩58,524 | ₩58,778 | ₩58,344 | ₩58,471 | -0.09% | 4.9만 |
|---|
| 2026.07.15 | ₩58,511 | ₩58,671 | ₩58,240 | ₩58,575 | +0.11% | 5.1만 |
|---|
| 2026.07.14 | ₩58,458 | ₩58,498 | ₩58,240 | ₩58,458 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩58,538 | ₩58,618 | ₩58,217 | ₩58,284 | -0.43% | 3.8만 |
|---|
| 2026.07.10 | ₩58,337 | ₩58,578 | ₩58,324 | ₩58,551 | +0.37% | 3.9만 |
|---|
| 2026.07.09 | ₩58,124 | ₩58,377 | ₩58,043 | ₩58,257 | +0.23% | 9만 |
|---|
| 2026.07.08 | ₩57,736 | ₩57,883 | ₩57,362 | ₩57,856 | +0.21% | 10.5만 |
|---|
| 2026.07.07 | ₩57,870 | ₩57,950 | ₩57,642 | ₩57,776 | -0.16% | 10만 |
|---|
| 2026.07.06 | ₩57,977 | ₩58,003 | ₩57,843 | ₩57,912 | -0.11% | 3.3만 |
|---|
| 2026.07.02 | ₩57,963 | ₩58,164 | ₩57,268 | ₩57,689 | -0.47% | 3.7만 |
|---|
| 2026.07.01 | ₩57,816 | ₩58,077 | ₩57,669 | ₩57,803 | -0.02% | 21.3만 |
|---|
| 2026.06.30 | ₩57,763 | ₩58,110 | ₩57,602 | ₩58,030 | +0.46% | 17.3만 |
|---|
| 2026.06.29 | ₩57,362 | ₩57,642 | ₩57,201 | ₩57,621 | +0.45% | 8.6만 |
|---|
| 2026.06.26 | ₩56,854 | ₩57,179 | ₩56,767 | ₩57,001 | +0.26% | 6.4만 |
|---|
| 2026.06.25 | ₩57,589 | ₩57,589 | ₩56,907 | ₩57,135 | -0.79% | 5.4만 |
|---|
| 2026.06.24 | ₩57,295 | ₩57,642 | ₩57,041 | ₩57,208 | -0.15% | 3.5만 |
|---|
| 2026.06.23 | ₩57,094 | ₩57,482 | ₩57,094 | ₩57,256 | +0.28% | 2.6만 |
|---|
| 2026.06.22 | ₩58,070 | ₩58,217 | ₩57,743 | ₩57,883 | -0.32% | 5.1만 |
|---|
| 2026.06.18 | ₩58,190 | ₩58,190 | ₩57,850 | ₩57,990 | -0.34% | 4.7만 |
|---|
| 2026.06.17 | ₩58,404 | ₩58,559 | ₩57,509 | ₩57,576 | -1.42% | 4.8만 |
|---|
| 2026.06.16 | ₩58,752 | ₩58,859 | ₩58,391 | ₩58,418 | -0.57% | 4.7만 |
|---|
| 2026.06.15 | ₩58,805 | ₩58,925 | ₩58,685 | ₩58,712 | -0.16% | 3.7만 |
|---|
| 2026.06.12 | ₩57,803 | ₩58,250 | ₩57,693 | ₩58,070 | +0.46% | 2.9만 |
|---|
| 2026.06.11 | ₩57,108 | ₩57,829 | ₩56,901 | ₩57,669 | +0.98% | 3만 |
|---|
| 2026.06.10 | ₩57,322 | ₩57,654 | ₩56,747 | ₩56,774 | -0.96% | 3.8만 |
|---|
| 2026.06.09 | ₩57,789 | ₩58,003 | ₩56,506 | ₩57,522 | -0.46% | 4.7만 |
|---|
| 2026.06.08 | ₩57,870 | ₩57,990 | ₩57,529 | ₩57,562 | -0.53% | 2.9만 |
|---|
| 2026.06.05 | ₩58,324 | ₩58,483 | ₩57,422 | ₩57,482 | -1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩58,484 | ₩58,925 | ₩58,484 | ₩58,859 | +0.64% | 5.5만 |
|---|
| 2026.06.03 | ₩58,805 | ₩58,885 | ₩58,645 | ₩58,645 | -0.27% | 3.8만 |
|---|
| 2026.06.02 | ₩58,899 | ₩59,119 | ₩58,885 | ₩58,959 | +0.10% | 23.6만 |
|---|
| 2026.06.01 | ₩58,618 | ₩58,979 | ₩58,498 | ₩58,832 | +0.36% | 2.9만 |
|---|
| 2026.05.29 | ₩58,765 | ₩58,812 | ₩58,524 | ₩58,524 | -0.41% | 7.5만 |
|---|
| 2026.05.28 | ₩58,484 | ₩58,685 | ₩58,257 | ₩58,618 | +0.23% | 4.5만 |
|---|
| 2026.05.27 | ₩58,685 | ₩58,685 | ₩58,444 | ₩58,484 | -0.34% | 5만 |
|---|
| 2026.05.26 | ₩58,551 | ₩58,685 | ₩58,418 | ₩58,565 | +0.02% | 6.5만 |
|---|
| 2026.05.22 | ₩58,164 | ₩58,311 | ₩58,070 | ₩58,190 | +0.05% | 3.5만 |
|---|
| 2026.05.21 | ₩57,495 | ₩57,922 | ₩57,375 | ₩57,843 | +0.60% | 3.4만 |
|---|
| 2026.05.20 | ₩57,241 | ₩57,669 | ₩57,163 | ₩57,669 | +0.75% | 3.5만 |
|---|
| 2026.05.19 | ₩57,135 | ₩57,362 | ₩56,922 | ₩57,094 | -0.07% | 6.9만 |
|---|
| 2026.05.18 | ₩57,656 | ₩57,669 | ₩57,215 | ₩57,482 | -0.30% | 4.8만 |
|---|
| 2026.05.15 | ₩57,789 | ₩57,789 | ₩57,509 | ₩57,509 | -0.49% | 3.8만 |
|---|
| 2026.05.14 | ₩57,843 | ₩58,250 | ₩57,843 | ₩58,150 | +0.53% | 3.5만 |
|---|
| 2026.05.13 | ₩57,549 | ₩57,829 | ₩57,348 | ₩57,736 | +0.33% | 3.9만 |
|---|
| 2026.05.12 | ₩57,455 | ₩57,522 | ₩56,967 | ₩57,482 | +0.05% | 4.4만 |
|---|
| 2026.05.11 | ₩57,482 | ₩57,761 | ₩57,482 | ₩57,576 | +0.16% | 12만 |
|---|
| 2026.05.08 | ₩57,415 | ₩57,669 | ₩57,415 | ₩57,562 | +0.26% | 3.1만 |
|---|
| 2026.05.07 | ₩57,669 | ₩57,669 | ₩57,077 | ₩57,161 | -0.88% | 4.4만 |
|---|
| 2026.05.06 | ₩57,201 | ₩57,642 | ₩57,201 | ₩57,629 | +0.75% | 3.2만 |
|---|
| 2026.05.05 | ₩56,747 | ₩57,068 | ₩56,747 | ₩56,907 | +0.28% | 2.9만 |
|---|
| 2026.05.04 | ₩56,573 | ₩56,727 | ₩56,186 | ₩56,399 | -0.31% | 3.4만 |
|---|
| 2026.05.01 | ₩56,827 | ₩57,021 | ₩56,707 | ₩56,720 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩56,092 | ₩56,613 | ₩56,059 | ₩56,600 | +0.91% | 4.4만 |
|---|
| 2026.04.29 | ₩55,958 | ₩55,985 | ₩55,651 | ₩55,878 | -0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩55,878 | ₩55,918 | ₩55,691 | ₩55,878 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩56,105 | ₩56,246 | ₩56,025 | ₩56,199 | +0.17% | 6.6만 |
|---|
| 2026.04.24 | ₩55,972 | ₩56,172 | ₩55,778 | ₩56,079 | +0.19% | 3.8만 |
|---|
| 2026.04.23 | ₩55,825 | ₩56,079 | ₩55,437 | ₩55,852 | +0.05% | 9.4만 |
|---|
| 2026.04.22 | ₩55,958 | ₩55,958 | ₩55,726 | ₩55,905 | -0.10% | 3.9만 |
|---|
| 2026.04.21 | ₩56,092 | ₩56,092 | ₩55,557 | ₩55,557 | -0.95% | 6.3만 |
|---|
| 2026.04.20 | ₩55,878 | ₩55,958 | ₩55,778 | ₩55,905 | +0.05% | 4.6만 |
|---|
| 2026.04.17 | ₩55,384 | ₩56,039 | ₩55,384 | ₩55,913 | +0.96% | 3.2만 |
|---|
| 2026.04.16 | ₩55,130 | ₩55,201 | ₩54,943 | ₩55,197 | +0.12% | 5.5만 |
|---|
| 2026.04.15 | ₩54,769 | ₩55,023 | ₩54,662 | ₩55,010 | +0.44% | 6.7만 |
|---|
| 2026.04.14 | ₩54,515 | ₩54,796 | ₩54,355 | ₩54,796 | +0.51% | 7.7만 |
|---|
| 2026.04.13 | ₩53,673 | ₩54,288 | ₩53,673 | ₩54,288 | +1.15% | 17.5만 |
|---|
| 2026.04.10 | ₩53,994 | ₩54,039 | ₩53,753 | ₩53,780 | -0.40% | 8.4만 |
|---|
| 2026.04.09 | ₩53,606 | ₩54,021 | ₩53,539 | ₩53,940 | +0.62% | 6.1만 |
|---|
| 2026.04.08 | ₩53,526 | ₩53,686 | ₩53,259 | ₩53,686 | +0.30% | 8.6만 |
|---|
| 2026.04.07 | ₩52,243 | ₩52,303 | ₩51,909 | ₩52,283 | +0.08% | 7만 |
|---|
| 2026.04.06 | ₩52,069 | ₩52,323 | ₩52,029 | ₩52,310 | +0.46% | 6.1만 |
|---|
| 2026.04.02 | ₩51,254 | ₩52,123 | ₩51,241 | ₩52,029 | +1.51% | 11만 |
|---|
| 2026.04.01 | ₩51,695 | ₩52,196 | ₩51,695 | ₩51,989 | +0.57% | 18.6만 |
|---|
| 2026.03.31 | ₩50,773 | ₩51,588 | ₩50,653 | ₩51,555 | +1.54% | 14.7만 |
|---|
| 2026.03.30 | ₩50,920 | ₩50,920 | ₩49,984 | ₩50,131 | -1.55% | 122.4만 |
|---|
| 2026.03.27 | ₩50,973 | ₩51,009 | ₩50,325 | ₩50,399 | -1.13% | 10만 |
|---|
| 2026.03.26 | ₩51,548 | ₩51,815 | ₩51,080 | ₩51,107 | -0.86% | 3.1만 |
|---|
| 2026.03.25 | ₩52,190 | ₩52,243 | ₩51,762 | ₩51,962 | -0.44% | 10만 |
|---|
| 2026.03.24 | ₩51,401 | ₩51,949 | ₩51,401 | ₩51,695 | +0.57% | 3.7만 |
|---|
| 2026.03.23 | ₩51,789 | ₩52,236 | ₩51,642 | ₩51,682 | -0.21% | 2.3만 |
|---|
| 2026.03.20 | ₩51,835 | ₩51,835 | ₩50,880 | ₩51,067 | -1.48% | 3.6만 |
|---|
| 2026.03.19 | ₩51,575 | ₩52,163 | ₩51,575 | ₩51,941 | +0.71% | 10.5만 |
|---|
| 2026.03.18 | ₩52,510 | ₩52,577 | ₩51,989 | ₩52,002 | -0.97% | 3만 |
|---|
| 2026.03.17 | ₩52,711 | ₩52,961 | ₩52,711 | ₩52,725 | +0.03% | 34.3만 |
|---|
| 2026.03.16 | ₩52,457 | ₩52,672 | ₩52,357 | ₩52,443 | -0.03% | 4.4만 |
|---|
| 2026.03.13 | ₩52,604 | ₩52,604 | ₩51,984 | ₩51,984 | -1.18% | 1.7만 |
|---|
| 2026.03.12 | ₩52,631 | ₩52,778 | ₩52,298 | ₩52,310 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩52,885 | ₩53,045 | ₩52,711 | ₩52,911 | +0.05% | 5.3만 |
|---|
| 2026.03.10 | ₩53,072 | ₩53,493 | ₩52,872 | ₩52,978 | -0.18% | 4.2만 |
|---|
| 2026.03.09 | ₩52,163 | ₩53,192 | ₩51,842 | ₩53,138 | +1.87% | 12.3만 |
|---|
| 2026.03.06 | ₩52,586 | ₩52,929 | ₩52,466 | ₩52,711 | +0.24% | 3.6만 |
|---|
| 2026.03.05 | ₩53,432 | ₩53,668 | ₩52,958 | ₩53,379 | -0.10% | 4.5만 |
|---|
| 2026.03.04 | ₩53,646 | ₩53,914 | ₩53,539 | ₩53,753 | +0.20% | 5.9만 |
|---|
| 2026.03.03 | ₩53,058 | ₩53,633 | ₩52,677 | ₩53,459 | +0.76% | 30.8만 |
|---|
| 2026.03.02 | ₩53,673 | ₩54,244 | ₩53,673 | ₩54,061 | +0.72% | 8.4만 |
|---|
| 2026.02.27 | ₩53,914 | ₩54,186 | ₩53,896 | ₩54,168 | +0.47% | 4.1만 |
|---|
| 2026.02.26 | ₩54,715 | ₩54,715 | ₩53,994 | ₩54,408 | -0.56% | 4.8만 |
|---|
| 2026.02.25 | ₩54,675 | ₩54,702 | ₩54,421 | ₩54,675 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩53,833 | ₩54,368 | ₩53,813 | ₩54,301 | +0.87% | 4.2만 |
|---|
| 2026.02.23 | ₩54,475 | ₩54,515 | ₩53,807 | ₩53,900 | -1.05% | 5.1만 |
|---|
| 2026.02.20 | ₩53,980 | ₩54,508 | ₩53,887 | ₩54,502 | +0.97% | 5만 |
|---|
| 2026.02.19 | ₩53,967 | ₩54,181 | ₩53,887 | ₩54,054 | +0.16% | 8.4만 |
|---|
| 2026.02.18 | ₩54,212 | ₩54,421 | ₩54,071 | ₩54,208 | -0.01% | 4.9만 |
|---|
| 2026.02.17 | ₩53,860 | ₩54,074 | ₩53,459 | ₩53,954 | +0.17% | 4.5만 |
|---|
| 2026.02.13 | ₩53,753 | ₩54,141 | ₩53,533 | ₩53,874 | +0.22% | 10.3만 |
|---|
| 2026.02.12 | ₩54,756 | ₩54,865 | ₩53,620 | ₩53,640 | -2.04% | 19.2만 |
|---|
| 2026.02.11 | ₩54,836 | ₩54,836 | ₩54,348 | ₩54,586 | -0.46% | 4.6만 |
|---|
| 2026.02.10 | ₩54,515 | ₩54,662 | ₩54,408 | ₩54,408 | -0.20% | 10.6만 |
|---|
| 2026.02.09 | ₩54,261 | ₩54,658 | ₩54,261 | ₩54,528 | +0.49% | 25.6만 |
|---|
| 2026.02.06 | ₩53,606 | ₩54,301 | ₩53,606 | ₩54,301 | +1.30% | 4.4만 |
|---|
| 2026.02.05 | ₩53,205 | ₩53,486 | ₩53,052 | ₩53,205 | 0.00% | 12.2만 |
|---|
| 2026.02.04 | ₩53,887 | ₩53,891 | ₩53,192 | ₩53,593 | -0.55% | 11.5만 |
|---|
| 2026.02.03 | ₩53,980 | ₩54,007 | ₩53,332 | ₩53,686 | -0.54% | 7.2만 |
|---|
| 2026.02.02 | ₩53,419 | ₩54,011 | ₩53,419 | ₩53,954 | +1.00% | 4.5만 |
|---|
| 2026.01.30 | ₩53,593 | ₩53,780 | ₩53,232 | ₩53,593 | 0.00% | 5만 |
|---|
| 2026.01.29 | ₩54,141 | ₩54,141 | ₩53,352 | ₩53,954 | -0.35% | 5.1만 |
|---|
| 2026.01.28 | ₩54,114 | ₩54,154 | ₩53,927 | ₩54,034 | -0.15% | 5.5만 |
|---|
| 2026.01.27 | ₩53,860 | ₩54,074 | ₩53,767 | ₩54,007 | +0.27% | 6.9만 |
|---|
| 2026.01.26 | ₩53,513 | ₩53,767 | ₩53,513 | ₩53,710 | +0.37% | 40.2만 |
|---|
| 2026.01.23 | ₩53,366 | ₩53,412 | ₩53,232 | ₩53,352 | -0.03% | 4.5만 |
|---|
| 2026.01.22 | ₩53,513 | ₩53,539 | ₩53,269 | ₩53,366 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩52,778 | ₩53,392 | ₩52,688 | ₩53,229 | +0.86% | 41.1만 |
|---|
| 2026.01.20 | ₩52,898 | ₩53,072 | ₩52,545 | ₩52,573 | -0.61% | 6만 |
|---|
| 2026.01.16 | ₩53,847 | ₩53,847 | ₩53,499 | ₩53,593 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩53,874 | ₩54,007 | ₩53,713 | ₩53,740 | -0.25% | 13.4만 |
|---|
| 2026.01.14 | ₩53,606 | ₩53,606 | ₩53,239 | ₩53,513 | -0.17% | 3.8만 |
|---|
| 2026.01.13 | ₩53,793 | ₩53,793 | ₩53,535 | ₩53,670 | -0.23% | 5.6만 |
|---|
| 2026.01.12 | ₩53,366 | ₩53,740 | ₩53,366 | ₩53,700 | +0.63% | 4만 |
|---|
| 2026.01.09 | ₩53,312 | ₩53,633 | ₩53,192 | ₩53,553 | +0.45% | 3.8만 |
|---|
| 2026.01.08 | ₩53,098 | ₩53,179 | ₩52,971 | ₩53,179 | +0.15% | 6.9만 |
|---|
| 2026.01.07 | ₩53,352 | ₩53,352 | ₩53,032 | ₩53,112 | -0.45% | 6.9만 |
|---|
| 2026.01.06 | ₩52,885 | ₩53,326 | ₩52,885 | ₩53,306 | +0.80% | 3.6만 |
|---|
| 2026.01.05 | ₩52,778 | ₩52,978 | ₩52,778 | ₩52,878 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩52,617 | ₩52,715 | ₩52,350 | ₩52,550 | -0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩52,831 | ₩52,831 | ₩52,256 | ₩52,256 | -1.09% | 6.9만 |
|---|
| 2025.12.30 | ₩52,938 | ₩52,938 | ₩52,778 | ₩52,804 | -0.25% | 4.8만 |
|---|
| 2025.12.29 | ₩52,885 | ₩52,927 | ₩52,768 | ₩52,898 | +0.03% | 3.2만 |
|---|
| 2025.12.26 | ₩53,045 | ₩53,165 | ₩53,032 | ₩53,108 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩52,938 | ₩53,112 | ₩52,911 | ₩53,078 | +0.27% | 1.3만 |
|---|
| 2025.12.23 | ₩52,724 | ₩52,938 | ₩52,717 | ₩52,938 | +0.41% | 2.9만 |
|---|
| 2025.12.22 | ₩52,671 | ₩52,791 | ₩52,577 | ₩52,751 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩52,056 | ₩52,497 | ₩52,056 | ₩52,435 | +0.73% | 2만 |
|---|
| 2025.12.18 | ₩52,069 | ₩52,283 | ₩51,922 | ₩52,002 | -0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩52,123 | ₩52,149 | ₩51,628 | ₩51,664 | -0.88% | 3.7만 |
|---|
| 2025.12.16 | ₩52,283 | ₩52,283 | ₩51,829 | ₩52,096 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩52,684 | ₩52,684 | ₩52,202 | ₩52,323 | -0.68% | 3.9만 |
|---|
| 2025.12.12 | ₩52,991 | ₩52,991 | ₩52,203 | ₩52,337 | -1.24% | 5.4만 |
|---|
| 2025.12.11 | ₩52,871 | ₩53,245 | ₩52,775 | ₩53,232 | +0.68% | 10.1만 |
|---|
| 2025.12.10 | ₩52,577 | ₩53,058 | ₩52,537 | ₩52,991 | +0.79% | 4.6만 |
|---|
| 2025.12.09 | ₩52,550 | ₩52,724 | ₩52,530 | ₩52,550 | 0.00% | 1.9만 |
|---|
| 2025.12.08 | ₩52,804 | ₩52,804 | ₩52,443 | ₩52,550 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩52,684 | ₩52,925 | ₩52,657 | ₩52,697 | +0.03% | 3.9만 |
|---|
| 2025.12.04 | ₩52,778 | ₩52,778 | ₩52,470 | ₩52,631 | -0.28% | 5.6만 |
|---|
| 2025.12.03 | ₩52,577 | ₩52,657 | ₩52,484 | ₩52,577 | 0.00% | 3.9만 |
|---|
| 2025.12.02 | ₩52,564 | ₩52,644 | ₩52,390 | ₩52,564 | 0.00% | 59.9만 |
|---|
| 2025.12.01 | ₩52,390 | ₩52,737 | ₩52,390 | ₩52,510 | +0.23% | 4.1만 |
|---|
| 2025.11.28 | ₩52,657 | ₩52,717 | ₩52,497 | ₩52,711 | +0.10% | 1.1만 |
|---|
| 2025.11.26 | ₩52,363 | ₩52,657 | ₩52,243 | ₩52,510 | +0.28% | 3.4만 |
|---|
| 2025.11.25 | ₩51,682 | ₩52,196 | ₩51,488 | ₩52,123 | +0.85% | 21.2만 |
|---|
| 2025.11.24 | ₩51,134 | ₩51,668 | ₩51,080 | ₩51,536 | +0.79% | 31.3만 |
|---|
| 2025.11.21 | ₩50,440 | ₩51,294 | ₩50,318 | ₩50,933 | +0.98% | 3.3만 |
|---|
| 2025.11.20 | ₩51,708 | ₩51,762 | ₩50,225 | ₩50,252 | -2.82% | 4.2만 |
|---|
| 2025.11.19 | ₩51,067 | ₩51,386 | ₩50,868 | ₩51,027 | -0.08% | 2.4만 |
|---|
| 2025.11.18 | ₩50,880 | ₩51,241 | ₩50,713 | ₩50,973 | +0.18% | 2.8만 |
|---|
| 2025.11.17 | ₩51,655 | ₩51,855 | ₩51,000 | ₩51,134 | -1.01% | 12.1만 |
|---|
| 2025.11.14 | ₩51,495 | ₩52,043 | ₩51,321 | ₩51,802 | +0.60% | 8.2만 |
|---|
| 2025.11.13 | ₩52,430 | ₩52,430 | ₩51,722 | ₩51,802 | -1.20% | 4.1만 |
|---|
| 2025.11.12 | ₩52,470 | ₩52,631 | ₩52,445 | ₩52,524 | +0.10% | 2.6만 |
|---|
| 2025.11.11 | ₩52,243 | ₩52,460 | ₩52,136 | ₩52,390 | +0.28% | 3.6만 |
|---|
| 2025.11.10 | ₩52,056 | ₩52,345 | ₩51,849 | ₩52,310 | +0.49% | 5.5만 |
|---|
| 2025.11.07 | ₩51,321 | ₩51,682 | ₩51,067 | ₩51,675 | +0.69% | 12.3만 |
|---|
| 2025.11.06 | ₩52,056 | ₩52,056 | ₩51,425 | ₩51,495 | -1.08% | 6.1만 |
|---|
| 2025.11.05 | ₩51,815 | ₩52,250 | ₩51,773 | ₩52,069 | +0.49% | 6.6만 |
|---|
| 2025.11.04 | ₩51,762 | ₩52,057 | ₩51,722 | ₩51,775 | +0.03% | 5.4만 |
|---|
| 2025.11.03 | ₩52,377 | ₩52,377 | ₩51,909 | ₩52,243 | -0.26% | 3.1만 |
|---|
| 2025.10.31 | ₩52,470 | ₩52,470 | ₩52,016 | ₩52,243 | -0.43% | 4.7만 |
|---|
| 2025.10.30 | ₩52,377 | ₩52,590 | ₩52,123 | ₩52,149 | -0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩52,778 | ₩52,910 | ₩52,477 | ₩52,577 | -0.38% | 11만 |
|---|
| 2025.10.28 | ₩52,925 | ₩52,925 | ₩52,617 | ₩52,751 | -0.33% | 4.7만 |
|---|
| 2025.10.27 | ₩52,724 | ₩52,791 | ₩52,637 | ₩52,791 | +0.13% | 2.8만 |
|---|
| 2025.10.24 | ₩52,377 | ₩52,430 | ₩52,283 | ₩52,323 | -0.10% | 3.3만 |
|---|
| 2025.10.23 | ₩51,722 | ₩52,029 | ₩51,695 | ₩51,909 | +0.36% | 5.2만 |
|---|
| 2025.10.22 | ₩51,909 | ₩51,934 | ₩51,348 | ₩51,601 | -0.59% | 3.4만 |
|---|
| 2025.10.21 | ₩51,936 | ₩52,029 | ₩51,765 | ₩51,962 | +0.05% | 4.4만 |
|---|
| 2025.10.20 | ₩51,722 | ₩52,018 | ₩51,722 | ₩51,945 | +0.43% | 5.2만 |
|---|
| 2025.10.17 | ₩51,187 | ₩51,588 | ₩51,120 | ₩51,521 | +0.65% | 5만 |
|---|
| 2025.10.16 | ₩51,802 | ₩51,802 | ₩51,000 | ₩51,235 | -1.09% | 3.5만 |
|---|
| 2025.10.15 | ₩51,869 | ₩52,002 | ₩51,274 | ₩51,642 | -0.44% | 4.1만 |
|---|
| 2025.10.14 | ₩50,773 | ₩51,722 | ₩50,773 | ₩51,495 | +1.42% | 20만 |
|---|
| 2025.10.13 | ₩51,187 | ₩51,436 | ₩51,087 | ₩51,337 | +0.29% | 3.2만 |
|---|
| 2025.10.10 | ₩51,922 | ₩52,109 | ₩50,612 | ₩50,653 | -2.45% | 9.1만 |
|---|