시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Mid Cap ETF 과거 주가
First Trust Active Factor Mid Cap ETF · AFMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Mid Cap ETF · AFMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,115 | ₩54,343 | ₩53,807 | ₩54,128 | +0.02% | 10.9만 |
| 2026.10.08 | ₩53,458 | ₩54,061 | ₩53,458 | ₩54,048 | +1.10% | 3.5만 |
| 2026.10.07 | ₩54,236 | ₩54,356 | ₩53,632 | ₩53,793 | -0.82% | 2.2만 |
| 2026.10.06 | ₩54,571 | ₩54,839 | ₩54,437 | ₩54,571 | 0.00% | 9.2만 |
| 2026.10.05 | ₩54,410 | ₩54,752 | ₩53,967 | ₩54,571 | +0.30% | 3.4만 |
| 2026.10.02 | ₩54,330 | ₩54,423 | ₩54,281 | ₩54,303 | -0.05% | 22.7만 |
| 2026.10.01 | ₩53,237 | ₩53,820 | ₩53,169 | ₩53,749 | +0.96% | 3.2만 |
| 2026.09.30 | ₩53,713 | ₩53,713 | ₩53,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,123 |
| -1.10% |
| 6.5만 |
| 2026.09.29 | ₩53,511 | ₩53,511 | ₩53,096 | ₩53,418 | -0.18% | 2.4만 |
|---|
| 2026.09.28 | ₩53,444 | ₩53,634 | ₩53,196 | ₩53,538 | +0.18% | 1.2만 |
|---|
| 2026.09.25 | ₩53,538 | ₩53,820 | ₩53,451 | ₩53,780 | +0.45% | 10.5만 |
|---|
| 2026.09.24 | ₩53,632 | ₩53,632 | ₩53,216 | ₩53,498 | -0.25% | 4.1만 |
|---|
| 2026.09.23 | ₩53,927 | ₩53,958 | ₩53,616 | ₩53,699 | -0.42% | 1.3만 |
|---|
| 2026.09.22 | ₩54,035 | ₩54,209 | ₩53,792 | ₩53,967 | -0.12% | 4.9만 |
|---|
| 2026.09.21 | ₩54,128 | ₩54,155 | ₩53,874 | ₩53,954 | -0.32% | 1.6만 |
|---|
| 2026.09.18 | ₩54,142 | ₩54,142 | ₩53,647 | ₩53,927 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩54,209 | ₩54,299 | ₩54,061 | ₩54,075 | -0.25% | 2.1만 |
|---|
| 2026.09.16 | ₩54,236 | ₩54,378 | ₩53,324 | ₩53,847 | -0.72% | 3.2만 |
|---|
| 2026.09.15 | ₩54,303 | ₩54,303 | ₩53,921 | ₩54,102 | -0.37% | 2.1만 |
|---|
| 2026.09.14 | ₩54,383 | ₩54,449 | ₩54,114 | ₩54,114 | -0.50% | 1.4만 |
|---|
| 2026.09.11 | ₩54,571 | ₩54,719 | ₩54,444 | ₩54,638 | +0.12% | 2.1만 |
|---|
| 2026.09.10 | ₩54,263 | ₩54,263 | ₩53,914 | ₩54,021 | -0.44% | 1.4만 |
|---|
| 2026.09.09 | ₩54,812 | ₩54,812 | ₩54,289 | ₩54,397 | -0.76% | 3.8만 |
|---|
| 2026.09.08 | ₩55,242 | ₩55,282 | ₩54,759 | ₩54,826 | -0.75% | 2.4만 |
|---|
| 2026.09.04 | ₩54,960 | ₩55,255 | ₩54,812 | ₩55,177 | +0.40% | 1.2만 |
|---|
| 2026.09.03 | ₩54,879 | ₩55,081 | ₩54,531 | ₩55,081 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩54,316 | ₩54,705 | ₩54,316 | ₩54,665 | +0.64% | 9.8천 |
|---|
| 2026.09.01 | ₩54,719 | ₩54,719 | ₩54,128 | ₩54,330 | -0.71% | 2만 |
|---|
| 2026.08.31 | ₩55,134 | ₩55,134 | ₩54,504 | ₩54,638 | -0.90% | 2.1만 |
|---|
| 2026.08.28 | ₩55,577 | ₩55,577 | ₩54,879 | ₩54,920 | -1.18% | 6.4만 |
|---|
| 2026.08.27 | ₩55,684 | ₩55,684 | ₩55,134 | ₩55,376 | -0.55% | 2.9만 |
|---|
| 2026.08.26 | ₩55,188 | ₩55,577 | ₩55,188 | ₩55,429 | +0.44% | 2.7만 |
|---|
| 2026.08.25 | ₩55,470 | ₩55,470 | ₩54,879 | ₩55,054 | -0.75% | 1.8만 |
|---|
| 2026.08.24 | ₩55,429 | ₩55,429 | ₩54,934 | ₩55,055 | -0.68% | 1.4만 |
|---|
| 2026.08.21 | ₩55,402 | ₩55,402 | ₩55,074 | ₩55,309 | -0.17% | 1.6만 |
|---|
| 2026.08.20 | ₩55,161 | ₩55,282 | ₩54,866 | ₩54,906 | -0.46% | 3.2만 |
|---|
| 2026.08.19 | ₩55,858 | ₩55,899 | ₩55,335 | ₩55,335 | -0.94% | 1.7만 |
|---|
| 2026.08.18 | ₩56,207 | ₩56,207 | ₩55,657 | ₩55,657 | -0.98% | 2.2만 |
|---|
| 2026.08.17 | ₩56,502 | ₩56,502 | ₩56,214 | ₩56,274 | -0.40% | 8.1만 |
|---|
| 2026.08.14 | ₩56,288 | ₩56,368 | ₩55,818 | ₩56,335 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩56,100 | ₩56,314 | ₩55,998 | ₩56,154 | +0.10% | 2.6만 |
|---|
| 2026.08.12 | ₩56,408 | ₩56,408 | ₩55,912 | ₩56,180 | -0.40% | 2.7만 |
|---|
| 2026.08.11 | ₩56,314 | ₩56,314 | ₩55,791 | ₩55,791 | -0.93% | 2.2만 |
|---|
| 2026.08.10 | ₩56,180 | ₩56,180 | ₩55,832 | ₩55,885 | -0.53% | 2.6만 |
|---|
| 2026.08.07 | ₩56,180 | ₩56,180 | ₩55,778 | ₩56,009 | -0.31% | 1.7만 |
|---|
| 2026.08.06 | ₩55,711 | ₩55,892 | ₩55,409 | ₩55,424 | -0.52% | 3.1만 |
|---|
| 2026.08.05 | ₩56,489 | ₩56,489 | ₩55,692 | ₩55,692 | -1.41% | 2.5만 |
|---|
| 2026.08.04 | ₩55,483 | ₩56,180 | ₩55,295 | ₩56,127 | +1.16% | 1.9만 |
|---|
| 2026.08.03 | ₩54,464 | ₩55,094 | ₩54,464 | ₩55,094 | +1.16% | 2.9만 |
|---|
| 2026.07.31 | ₩54,906 | ₩54,906 | ₩53,969 | ₩54,423 | -0.88% | 3.7만 |
|---|
| 2026.07.30 | ₩54,330 | ₩54,450 | ₩53,867 | ₩54,450 | +0.22% | 2.1만 |
|---|
| 2026.07.29 | ₩54,933 | ₩54,933 | ₩54,061 | ₩54,155 | -1.42% | 1.2만 |
|---|
| 2026.07.28 | ₩54,504 | ₩54,839 | ₩54,437 | ₩54,826 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩54,745 | ₩54,826 | ₩54,182 | ₩54,544 | -0.37% | 4.2만 |
|---|
| 2026.07.24 | ₩54,169 | ₩54,665 | ₩54,155 | ₩54,370 | +0.37% | 2.3만 |
|---|
| 2026.07.23 | ₩54,397 | ₩54,397 | ₩53,934 | ₩54,182 | -0.39% | 2.2만 |
|---|
| 2026.07.22 | ₩54,571 | ₩54,759 | ₩54,397 | ₩54,477 | -0.17% | 3.3만 |
|---|
| 2026.07.21 | ₩54,209 | ₩54,531 | ₩53,914 | ₩54,464 | +0.47% | 10.1만 |
|---|
| 2026.07.20 | ₩54,222 | ₩54,222 | ₩53,780 | ₩53,860 | -0.67% | 4.8만 |
|---|
| 2026.07.17 | ₩53,900 | ₩54,370 | ₩53,900 | ₩54,169 | +0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩54,102 | ₩54,511 | ₩54,102 | ₩54,383 | +0.52% | 5.1만 |
|---|
| 2026.07.15 | ₩54,289 | ₩54,303 | ₩53,786 | ₩54,041 | -0.46% | 18.3만 |
|---|
| 2026.07.14 | ₩54,316 | ₩54,316 | ₩53,874 | ₩54,059 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩54,142 | ₩54,162 | ₩53,807 | ₩53,900 | -0.45% | 1.6만 |
|---|
| 2026.07.10 | ₩54,195 | ₩54,195 | ₩53,937 | ₩54,061 | -0.25% | 1.9만 |
|---|
| 2026.07.09 | ₩53,766 | ₩54,236 | ₩53,766 | ₩53,954 | +0.35% | 1.7만 |
|---|
| 2026.07.08 | ₩53,565 | ₩53,565 | ₩53,096 | ₩53,391 | -0.33% | 4.1만 |
|---|
| 2026.07.07 | ₩54,182 | ₩54,182 | ₩53,565 | ₩53,739 | -0.82% | 2.7만 |
|---|
| 2026.07.06 | ₩54,289 | ₩54,464 | ₩54,165 | ₩54,263 | -0.05% | 3만 |
|---|
| 2026.07.02 | ₩54,893 | ₩54,893 | ₩53,592 | ₩54,021 | -1.59% | 1.8만 |
|---|
| 2026.07.01 | ₩54,853 | ₩54,987 | ₩54,491 | ₩54,491 | -0.66% | 2.6만 |
|---|
| 2026.06.30 | ₩54,906 | ₩55,081 | ₩54,504 | ₩54,960 | +0.10% | 4.3만 |
|---|
| 2026.06.29 | ₩54,591 | ₩54,745 | ₩54,356 | ₩54,745 | +0.28% | 2.3만 |
|---|
| 2026.06.26 | ₩54,638 | ₩54,732 | ₩54,088 | ₩54,584 | -0.10% | 2.4만 |
|---|
| 2026.06.25 | ₩54,651 | ₩55,067 | ₩54,504 | ₩54,692 | +0.07% | 2.1만 |
|---|
| 2026.06.24 | ₩54,236 | ₩54,544 | ₩54,008 | ₩54,195 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩53,914 | ₩54,330 | ₩53,900 | ₩53,967 | +0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩54,316 | ₩54,638 | ₩54,263 | ₩54,504 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩54,356 | ₩54,383 | ₩53,887 | ₩54,043 | -0.58% | 3.3만 |
|---|
| 2026.06.17 | ₩54,651 | ₩54,759 | ₩53,721 | ₩53,726 | -1.69% | 4.4만 |
|---|
| 2026.06.16 | ₩54,732 | ₩54,987 | ₩54,330 | ₩54,410 | -0.59% | 3.9만 |
|---|
| 2026.06.15 | ₩54,772 | ₩55,107 | ₩54,517 | ₩54,531 | -0.44% | 2.2만 |
|---|
| 2026.06.12 | ₩54,504 | ₩54,786 | ₩54,504 | ₩54,625 | +0.22% | 1.8만 |
|---|
| 2026.06.11 | ₩53,672 | ₩54,169 | ₩53,305 | ₩54,155 | +0.90% | 1.5만 |
|---|
| 2026.06.10 | ₩53,646 | ₩53,726 | ₩52,935 | ₩52,935 | -1.32% | 7.8천 |
|---|
| 2026.06.09 | ₩53,793 | ₩54,155 | ₩52,546 | ₩53,552 | -0.45% | 5.5만 |
|---|
| 2026.06.08 | ₩53,283 | ₩53,510 | ₩53,056 | ₩53,123 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩53,713 | ₩53,713 | ₩52,868 | ₩52,948 | -1.42% | 1.1만 |
|---|
| 2026.06.04 | ₩53,699 | ₩54,088 | ₩53,699 | ₩53,941 | +0.45% | 1.7만 |
|---|
| 2026.06.03 | ₩53,820 | ₩53,981 | ₩53,646 | ₩53,793 | -0.05% | 2.4만 |
|---|
| 2026.06.02 | ₩53,324 | ₩53,820 | ₩53,324 | ₩53,765 | +0.83% | 8.8만 |
|---|
| 2026.06.01 | ₩52,680 | ₩53,203 | ₩52,680 | ₩53,082 | +0.76% | 4.8천 |
|---|
| 2026.05.29 | ₩53,471 | ₩53,471 | ₩53,002 | ₩53,096 | -0.70% | 1.5만 |
|---|
| 2026.05.28 | ₩53,511 | ₩53,511 | ₩52,941 | ₩53,310 | -0.38% | 1.6만 |
|---|
| 2026.05.27 | ₩53,914 | ₩53,914 | ₩53,391 | ₩53,444 | -0.87% | 8.4만 |
|---|
| 2026.05.26 | ₩53,444 | ₩53,686 | ₩53,263 | ₩53,686 | +0.45% | 1.1만 |
|---|
| 2026.05.22 | ₩52,600 | ₩52,801 | ₩52,511 | ₩52,760 | +0.31% | 6.8천 |
|---|
| 2026.05.21 | ₩51,942 | ₩52,345 | ₩51,728 | ₩52,224 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩51,325 | ₩51,969 | ₩51,325 | ₩51,936 | +1.19% | 7.2천 |
|---|
| 2026.05.19 | ₩51,379 | ₩51,379 | ₩50,675 | ₩51,030 | -0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩51,661 | ₩51,661 | ₩51,232 | ₩51,366 | -0.57% | 2.6만 |
|---|
| 2026.05.15 | ₩51,701 | ₩51,875 | ₩51,379 | ₩51,500 | -0.39% | 3.8만 |
|---|
| 2026.05.14 | ₩52,787 | ₩52,828 | ₩52,421 | ₩52,492 | -0.56% | 5.5만 |
|---|
| 2026.05.13 | ₩52,801 | ₩52,801 | ₩52,186 | ₩52,388 | -0.78% | 1.3만 |
|---|
| 2026.05.12 | ₩52,653 | ₩52,653 | ₩51,714 | ₩52,367 | -0.54% | 2.4만 |
|---|
| 2026.05.11 | ₩52,506 | ₩52,801 | ₩52,506 | ₩52,653 | +0.28% | 1.2만 |
|---|
| 2026.05.08 | ₩52,559 | ₩52,559 | ₩52,385 | ₩52,465 | -0.18% | 9.7천 |
|---|
| 2026.05.07 | ₩53,257 | ₩53,257 | ₩52,103 | ₩52,144 | -2.09% | 1.6만 |
|---|
| 2026.05.06 | ₩52,968 | ₩53,203 | ₩52,828 | ₩53,069 | +0.19% | 6.1만 |
|---|
| 2026.05.05 | ₩51,916 | ₩52,237 | ₩51,822 | ₩52,144 | +0.44% | 3.5만 |
|---|
| 2026.05.04 | ₩51,701 | ₩51,942 | ₩51,453 | ₩51,553 | -0.29% | 1.2만 |
|---|
| 2026.05.01 | ₩51,983 | ₩51,996 | ₩51,714 | ₩51,811 | -0.33% | 6.7천 |
|---|
| 2026.04.30 | ₩51,325 | ₩51,996 | ₩51,285 | ₩51,848 | +1.02% | 1.9만 |
|---|
| 2026.04.29 | ₩51,272 | ₩51,433 | ₩50,963 | ₩51,151 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩51,486 | ₩51,996 | ₩51,126 | ₩51,299 | -0.36% | 2.5만 |
|---|
| 2026.04.27 | ₩51,996 | ₩51,996 | ₩51,714 | ₩51,827 | -0.32% | 2.1만 |
|---|
| 2026.04.24 | ₩52,023 | ₩52,023 | ₩51,614 | ₩51,714 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩51,768 | ₩51,886 | ₩51,245 | ₩51,714 | -0.10% | 2.2만 |
|---|
| 2026.04.22 | ₩52,117 | ₩52,318 | ₩51,453 | ₩51,580 | -1.03% | 1.7만 |
|---|
| 2026.04.21 | ₩51,808 | ₩52,117 | ₩51,540 | ₩51,540 | -0.52% | 3.5만 |
|---|
| 2026.04.20 | ₩51,473 | ₩51,741 | ₩51,352 | ₩51,688 | +0.42% | 1.3만 |
|---|
| 2026.04.17 | ₩50,869 | ₩51,793 | ₩50,869 | ₩51,486 | +1.21% | 7.9천 |
|---|
| 2026.04.16 | ₩50,588 | ₩50,695 | ₩50,393 | ₩50,588 | 0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩50,896 | ₩50,896 | ₩50,259 | ₩50,454 | -0.87% | 4.4만 |
|---|
| 2026.04.14 | ₩50,615 | ₩50,856 | ₩50,577 | ₩50,682 | +0.13% | 4.5만 |
|---|
| 2026.04.13 | ₩49,837 | ₩50,534 | ₩49,837 | ₩50,534 | +1.40% | 8.7천 |
|---|
| 2026.04.10 | ₩50,548 | ₩50,548 | ₩50,000 | ₩50,019 | -1.05% | 1.1만 |
|---|
| 2026.04.09 | ₩49,716 | ₩50,467 | ₩49,716 | ₩50,279 | +1.13% | 8.1천 |
|---|
| 2026.04.08 | ₩49,770 | ₩50,118 | ₩49,770 | ₩50,025 | +0.51% | 7.5천 |
|---|
| 2026.04.07 | ₩48,394 | ₩48,697 | ₩48,261 | ₩48,603 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩48,388 | ₩48,455 | ₩48,099 | ₩48,455 | +0.14% | 2.9만 |
|---|
| 2026.04.02 | ₩47,517 | ₩48,284 | ₩47,517 | ₩48,284 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩47,999 | ₩48,522 | ₩47,999 | ₩48,209 | +0.44% | 4만 |
|---|
| 2026.03.31 | ₩47,061 | ₩47,691 | ₩46,806 | ₩47,617 | +1.18% | 8.5만 |
|---|
| 2026.03.30 | ₩47,610 | ₩47,610 | ₩46,222 | ₩46,390 | -2.56% | 1.9만 |
|---|
| 2026.03.27 | ₩47,222 | ₩47,490 | ₩46,902 | ₩46,902 | -0.68% | 2만 |
|---|
| 2026.03.26 | ₩48,026 | ₩48,254 | ₩47,463 | ₩47,490 | -1.12% | 8.4천 |
|---|
| 2026.03.25 | ₩48,549 | ₩48,724 | ₩47,932 | ₩48,335 | -0.44% | 1.6만 |
|---|
| 2026.03.24 | ₩47,248 | ₩48,201 | ₩47,148 | ₩48,013 | +1.62% | 4만 |
|---|
| 2026.03.23 | ₩47,590 | ₩48,174 | ₩47,447 | ₩47,447 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩47,691 | ₩47,691 | ₩46,424 | ₩46,672 | -2.14% | 3만 |
|---|
| 2026.03.19 | ₩46,819 | ₩47,912 | ₩46,819 | ₩47,624 | +1.72% | 2.7만 |
|---|
| 2026.03.18 | ₩47,785 | ₩47,986 | ₩47,463 | ₩47,476 | -0.65% | 1.4만 |
|---|
| 2026.03.17 | ₩47,838 | ₩48,147 | ₩47,812 | ₩47,946 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩47,812 | ₩48,040 | ₩47,610 | ₩47,624 | -0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩47,718 | ₩47,731 | ₩47,114 | ₩47,262 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩47,546 | ₩47,758 | ₩47,388 | ₩47,409 | -0.29% | 7.7천 |
|---|
| 2026.03.11 | ₩48,241 | ₩48,304 | ₩47,805 | ₩48,178 | -0.13% | 2.4만 |
|---|
| 2026.03.10 | ₩48,294 | ₩48,703 | ₩48,134 | ₩48,168 | -0.26% | 5.9천 |
|---|
| 2026.03.09 | ₩47,382 | ₩48,429 | ₩46,900 | ₩48,415 | +2.18% | 5만 |
|---|
| 2026.03.06 | ₩48,724 | ₩48,724 | ₩47,664 | ₩48,026 | -1.43% | 3.1만 |
|---|
| 2026.03.05 | ₩49,582 | ₩49,582 | ₩48,563 | ₩48,997 | -1.18% | 3.3만 |
|---|
| 2026.03.04 | ₩50,078 | ₩50,078 | ₩49,649 | ₩49,823 | -0.51% | 1.6만 |
|---|
| 2026.03.03 | ₩49,354 | ₩49,850 | ₩48,697 | ₩49,650 | +0.60% | 2.4만 |
|---|
| 2026.03.02 | ₩49,823 | ₩50,588 | ₩49,810 | ₩50,439 | +1.24% | 2.6만 |
|---|
| 2026.02.27 | ₩50,253 | ₩50,253 | ₩49,864 | ₩50,089 | -0.33% | 1.3만 |
|---|
| 2026.02.26 | ₩50,481 | ₩50,521 | ₩50,051 | ₩50,479 | -0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩50,360 | ₩50,417 | ₩49,944 | ₩50,317 | -0.09% | 3.9만 |
|---|
| 2026.02.24 | ₩49,636 | ₩50,293 | ₩49,636 | ₩50,175 | +1.09% | 1.5만 |
|---|
| 2026.02.23 | ₩50,883 | ₩50,883 | ₩49,448 | ₩49,756 | -2.21% | 7.3만 |
|---|
| 2026.02.20 | ₩50,279 | ₩50,762 | ₩50,092 | ₩50,615 | +0.67% | 9.1천 |
|---|
| 2026.02.19 | ₩50,360 | ₩50,360 | ₩49,931 | ₩50,253 | -0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩50,279 | ₩50,600 | ₩50,159 | ₩50,346 | +0.13% | 4.4만 |
|---|
| 2026.02.17 | ₩50,145 | ₩50,373 | ₩49,636 | ₩50,128 | -0.03% | 6만 |
|---|
| 2026.02.13 | ₩49,716 | ₩50,333 | ₩49,703 | ₩50,114 | +0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩50,601 | ₩50,802 | ₩49,347 | ₩49,601 | -1.98% | 8.2만 |
|---|
| 2026.02.11 | ₩50,601 | ₩50,601 | ₩50,092 | ₩50,328 | -0.54% | 7.4천 |
|---|
| 2026.02.10 | ₩50,185 | ₩50,479 | ₩50,185 | ₩50,199 | +0.03% | 4.4만 |
|---|
| 2026.02.09 | ₩50,145 | ₩50,494 | ₩50,118 | ₩50,266 | +0.24% | 1만 |
|---|
| 2026.02.06 | ₩49,448 | ₩50,293 | ₩49,448 | ₩50,226 | +1.57% | 1.6만 |
|---|
| 2026.02.05 | ₩49,005 | ₩49,206 | ₩48,804 | ₩48,911 | -0.19% | 9.3천 |
|---|
| 2026.02.04 | ₩49,220 | ₩49,488 | ₩48,710 | ₩49,168 | -0.11% | 2만 |
|---|
| 2026.02.03 | ₩49,059 | ₩49,206 | ₩48,449 | ₩48,952 | -0.22% | 4.7만 |
|---|
| 2026.02.02 | ₩48,174 | ₩48,978 | ₩48,174 | ₩48,914 | +1.54% | 7.3만 |
|---|
| 2026.01.30 | ₩48,294 | ₩48,643 | ₩47,952 | ₩48,268 | -0.06% | 3.9만 |
|---|
| 2026.01.29 | ₩48,683 | ₩48,791 | ₩48,107 | ₩48,630 | -0.11% | 1.5만 |
|---|
| 2026.01.28 | ₩48,737 | ₩48,737 | ₩48,399 | ₩48,469 | -0.55% | 7.9만 |
|---|
| 2026.01.27 | ₩48,710 | ₩48,710 | ₩48,375 | ₩48,496 | -0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩48,864 | ₩48,938 | ₩48,443 | ₩48,630 | -0.48% | 4.6만 |
|---|
| 2026.01.23 | ₩49,220 | ₩49,220 | ₩48,442 | ₩48,595 | -1.27% | 1.9만 |
|---|
| 2026.01.22 | ₩49,595 | ₩49,595 | ₩49,050 | ₩49,139 | -0.92% | 1.3만 |
|---|
| 2026.01.21 | ₩48,670 | ₩49,410 | ₩48,362 | ₩49,220 | +1.13% | 14.7만 |
|---|
| 2026.01.20 | ₩48,482 | ₩48,603 | ₩48,134 | ₩48,179 | -0.63% | 1.4만 |
|---|
| 2026.01.16 | ₩49,045 | ₩49,045 | ₩48,603 | ₩48,789 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩48,858 | ₩49,153 | ₩48,838 | ₩49,032 | +0.36% | 2.2만 |
|---|
| 2026.01.14 | ₩48,348 | ₩48,429 | ₩48,147 | ₩48,370 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩48,422 | ₩48,536 | ₩48,241 | ₩48,261 | -0.33% | 3.2만 |
|---|
| 2026.01.12 | ₩48,080 | ₩48,241 | ₩48,013 | ₩48,203 | +0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩48,154 | ₩48,308 | ₩48,121 | ₩48,227 | +0.15% | 2.5만 |
|---|
| 2026.01.08 | ₩47,551 | ₩47,906 | ₩47,551 | ₩47,847 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩48,093 | ₩48,093 | ₩47,315 | ₩47,517 | -1.20% | 1.3만 |
|---|
| 2026.01.06 | ₩47,476 | ₩47,946 | ₩47,188 | ₩47,946 | +0.99% | 2.1만 |
|---|
| 2026.01.05 | ₩47,034 | ₩47,570 | ₩47,034 | ₩47,419 | +0.82% | 2.1만 |
|---|
| 2026.01.02 | ₩46,417 | ₩46,940 | ₩46,359 | ₩46,838 | +0.91% | 1.1만 |
|---|
| 2025.12.31 | ₩46,766 | ₩46,766 | ₩46,232 | ₩46,232 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩47,141 | ₩47,141 | ₩46,712 | ₩46,712 | -0.91% | 8.8천 |
|---|
| 2025.12.29 | ₩47,208 | ₩47,382 | ₩46,913 | ₩46,994 | -0.45% | 5.2천 |
|---|
| 2025.12.26 | ₩47,195 | ₩47,235 | ₩47,074 | ₩47,224 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩47,141 | ₩47,315 | ₩47,141 | ₩47,267 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩47,114 | ₩47,235 | ₩47,043 | ₩47,149 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩47,175 | ₩47,409 | ₩47,168 | ₩47,213 | +0.08% | 9.1천 |
|---|
| 2025.12.19 | ₩46,605 | ₩47,049 | ₩46,605 | ₩46,988 | +0.82% | 5.8천 |
|---|
| 2025.12.18 | ₩46,698 | ₩46,940 | ₩46,538 | ₩46,605 | -0.20% | 2.4만 |
|---|
| 2025.12.17 | ₩46,900 | ₩46,900 | ₩46,269 | ₩46,323 | -1.23% | 1.3만 |
|---|
| 2025.12.16 | ₩46,792 | ₩46,886 | ₩46,357 | ₩46,543 | -0.53% | 1.6만 |
|---|
| 2025.12.15 | ₩47,087 | ₩47,087 | ₩46,779 | ₩46,873 | -0.46% | 7천 |
|---|
| 2025.12.12 | ₩47,121 | ₩47,121 | ₩46,792 | ₩46,858 | -0.56% | 5.1천 |
|---|
| 2025.12.11 | ₩47,061 | ₩47,651 | ₩47,061 | ₩47,597 | +1.14% | 8.7천 |
|---|
| 2025.12.10 | ₩46,330 | ₩47,181 | ₩46,330 | ₩47,047 | +1.55% | 6.6천 |
|---|
| 2025.12.09 | ₩46,269 | ₩46,530 | ₩46,216 | ₩46,229 | -0.09% | 7천 |
|---|
| 2025.12.08 | ₩46,428 | ₩46,428 | ₩46,175 | ₩46,189 | -0.51% | 7천 |
|---|
| 2025.12.05 | ₩46,524 | ₩46,685 | ₩46,406 | ₩46,432 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩46,162 | ₩46,631 | ₩46,162 | ₩46,444 | +0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩46,015 | ₩46,283 | ₩46,015 | ₩46,220 | +0.45% | 8.9천 |
|---|
| 2025.12.02 | ₩46,256 | ₩46,256 | ₩45,840 | ₩45,858 | -0.86% | 1.7만 |
|---|
| 2025.12.01 | ₩45,800 | ₩46,363 | ₩45,800 | ₩45,997 | +0.43% | 7.9천 |
|---|
| 2025.11.28 | ₩46,377 | ₩46,390 | ₩46,209 | ₩46,276 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩46,247 | ₩46,484 | ₩46,202 | ₩46,202 | -0.10% | 5만 |
|---|
| 2025.11.25 | ₩45,237 | ₩45,894 | ₩45,196 | ₩45,839 | +1.33% | 3.9만 |
|---|
| 2025.11.24 | ₩44,754 | ₩45,076 | ₩44,586 | ₩44,968 | +0.48% | 1.2만 |
|---|
| 2025.11.21 | ₩43,936 | ₩44,740 | ₩43,936 | ₩44,507 | +1.30% | 4.4천 |
|---|
| 2025.11.20 | ₩44,821 | ₩44,875 | ₩43,488 | ₩43,488 | -2.97% | 8.7천 |
|---|
| 2025.11.19 | ₩44,299 | ₩44,468 | ₩44,124 | ₩44,200 | -0.22% | 6.6천 |
|---|
| 2025.11.18 | ₩43,721 | ₩44,278 | ₩43,641 | ₩44,142 | +0.96% | 6.9천 |
|---|
| 2025.11.17 | ₩44,781 | ₩44,781 | ₩43,949 | ₩44,003 | -1.74% | 1.7만 |
|---|
| 2025.11.14 | ₩44,606 | ₩45,062 | ₩44,606 | ₩44,775 | +0.38% | 6.7천 |
|---|
| 2025.11.13 | ₩45,243 | ₩45,243 | ₩44,834 | ₩44,834 | -0.90% | 2.9천 |
|---|
| 2025.11.12 | ₩45,733 | ₩45,833 | ₩45,639 | ₩45,652 | -0.18% | 3.6천 |
|---|
| 2025.11.11 | ₩45,559 | ₩45,599 | ₩45,418 | ₩45,470 | -0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩45,478 | ₩45,746 | ₩45,284 | ₩45,544 | +0.14% | 1.1만 |
|---|
| 2025.11.07 | ₩44,593 | ₩45,259 | ₩44,593 | ₩45,222 | +1.41% | 6.7천 |
|---|
| 2025.11.06 | ₩45,331 | ₩45,331 | ₩44,840 | ₩44,861 | -1.04% | 6.8만 |
|---|
| 2025.11.05 | ₩45,009 | ₩45,599 | ₩44,995 | ₩45,399 | +0.87% | 1.8만 |
|---|
| 2025.11.04 | ₩44,740 | ₩44,915 | ₩44,727 | ₩44,742 | +0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩44,620 | ₩45,049 | ₩44,526 | ₩45,035 | +0.93% | 5.5만 |
|---|
| 2025.10.31 | ₩45,009 | ₩45,089 | ₩44,754 | ₩44,921 | -0.19% | 8.3천 |
|---|
| 2025.10.30 | ₩45,424 | ₩45,451 | ₩44,928 | ₩44,942 | -1.06% | 2.2만 |
|---|
| 2025.10.29 | ₩45,559 | ₩45,800 | ₩45,156 | ₩45,290 | -0.59% | 1.6만 |
|---|
| 2025.10.28 | ₩45,894 | ₩45,894 | ₩45,581 | ₩45,626 | -0.58% | 2.2만 |
|---|
| 2025.10.27 | ₩46,129 | ₩46,135 | ₩45,840 | ₩45,907 | -0.48% | 1.3만 |
|---|
| 2025.10.24 | ₩46,122 | ₩46,122 | ₩45,852 | ₩45,852 | -0.58% | 9.5천 |
|---|
| 2025.10.23 | ₩45,290 | ₩45,666 | ₩45,156 | ₩45,557 | +0.59% | 1.8만 |
|---|
| 2025.10.22 | ₩45,371 | ₩45,371 | ₩44,794 | ₩45,011 | -0.79% | 6.9천 |
|---|
| 2025.10.21 | ₩45,210 | ₩45,532 | ₩45,103 | ₩45,384 | +0.39% | 9천 |
|---|
| 2025.10.20 | ₩45,344 | ₩45,344 | ₩44,968 | ₩45,313 | -0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩44,834 | ₩45,116 | ₩44,707 | ₩44,968 | +0.30% | 9.7천 |
|---|
| 2025.10.16 | ₩45,290 | ₩45,384 | ₩44,761 | ₩44,921 | -0.81% | 4.5만 |
|---|
| 2025.10.15 | ₩45,827 | ₩45,827 | ₩45,262 | ₩45,383 | -0.97% | 9.7천 |
|---|
| 2025.10.14 | ₩44,432 | ₩45,532 | ₩44,432 | ₩45,344 | +2.05% | 4.9만 |
|---|
| 2025.10.13 | ₩44,740 | ₩44,935 | ₩44,459 | ₩44,832 | +0.20% | 5.5천 |
|---|
| 2025.10.10 | ₩45,478 | ₩45,478 | ₩44,003 | ₩44,028 | -3.19% | 9.3천 |
|---|