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 | ₩54,112 | ₩54,340 | ₩53,804 | ₩54,126 | +0.02% | 10.9만 |
| 2026.10.08 | ₩53,455 | ₩54,059 | ₩53,455 | ₩54,045 | +1.10% | 3.5만 |
| 2026.10.07 | ₩54,233 | ₩54,354 | ₩53,629 | ₩53,790 | -0.82% | 2.2만 |
| 2026.10.06 | ₩54,568 | ₩54,836 | ₩54,434 | ₩54,568 | 0.00% | 9.2만 |
| 2026.10.05 | ₩54,407 | ₩54,749 | ₩53,965 | ₩54,568 | +0.30% | 3.4만 |
| 2026.10.02 | ₩54,327 | ₩54,421 | ₩54,278 | ₩54,300 | -0.05% | 22.7만 |
| 2026.10.01 | ₩53,234 | ₩53,817 | ₩53,167 | ₩53,746 | +0.96% | 3.2만 |
| 2026.09.30 | ₩53,710 | ₩53,710 | ₩53,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,120 |
| -1.10% |
| 6.5만 |
| 2026.09.29 | ₩53,509 | ₩53,509 | ₩53,093 | ₩53,415 | -0.18% | 2.4만 |
|---|
| 2026.09.28 | ₩53,442 | ₩53,631 | ₩53,194 | ₩53,536 | +0.18% | 1.2만 |
|---|
| 2026.09.25 | ₩53,536 | ₩53,817 | ₩53,448 | ₩53,777 | +0.45% | 10.5만 |
|---|
| 2026.09.24 | ₩53,629 | ₩53,629 | ₩53,214 | ₩53,495 | -0.25% | 4.1만 |
|---|
| 2026.09.23 | ₩53,924 | ₩53,955 | ₩53,613 | ₩53,696 | -0.42% | 1.3만 |
|---|
| 2026.09.22 | ₩54,032 | ₩54,206 | ₩53,789 | ₩53,965 | -0.12% | 4.9만 |
|---|
| 2026.09.21 | ₩54,126 | ₩54,152 | ₩53,871 | ₩53,951 | -0.32% | 1.6만 |
|---|
| 2026.09.18 | ₩54,139 | ₩54,139 | ₩53,644 | ₩53,924 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩54,206 | ₩54,296 | ₩54,059 | ₩54,072 | -0.25% | 2.1만 |
|---|
| 2026.09.16 | ₩54,233 | ₩54,375 | ₩53,321 | ₩53,844 | -0.72% | 3.2만 |
|---|
| 2026.09.15 | ₩54,300 | ₩54,300 | ₩53,918 | ₩54,099 | -0.37% | 2.1만 |
|---|
| 2026.09.14 | ₩54,380 | ₩54,446 | ₩54,111 | ₩54,111 | -0.50% | 1.4만 |
|---|
| 2026.09.11 | ₩54,568 | ₩54,716 | ₩54,441 | ₩54,635 | +0.12% | 2.1만 |
|---|
| 2026.09.10 | ₩54,260 | ₩54,260 | ₩53,911 | ₩54,018 | -0.44% | 1.4만 |
|---|
| 2026.09.09 | ₩54,810 | ₩54,810 | ₩54,287 | ₩54,394 | -0.76% | 3.8만 |
|---|
| 2026.09.08 | ₩55,239 | ₩55,279 | ₩54,756 | ₩54,823 | -0.75% | 2.4만 |
|---|
| 2026.09.04 | ₩54,957 | ₩55,252 | ₩54,810 | ₩55,174 | +0.40% | 1.2만 |
|---|
| 2026.09.03 | ₩54,877 | ₩55,078 | ₩54,528 | ₩55,078 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩54,313 | ₩54,702 | ₩54,313 | ₩54,662 | +0.64% | 9.8천 |
|---|
| 2026.09.01 | ₩54,716 | ₩54,716 | ₩54,126 | ₩54,327 | -0.71% | 2만 |
|---|
| 2026.08.31 | ₩55,131 | ₩55,131 | ₩54,501 | ₩54,635 | -0.90% | 2.1만 |
|---|
| 2026.08.28 | ₩55,574 | ₩55,574 | ₩54,877 | ₩54,917 | -1.18% | 6.4만 |
|---|
| 2026.08.27 | ₩55,681 | ₩55,681 | ₩55,131 | ₩55,373 | -0.55% | 2.9만 |
|---|
| 2026.08.26 | ₩55,185 | ₩55,574 | ₩55,185 | ₩55,426 | +0.44% | 2.7만 |
|---|
| 2026.08.25 | ₩55,467 | ₩55,467 | ₩54,877 | ₩55,051 | -0.75% | 1.8만 |
|---|
| 2026.08.24 | ₩55,426 | ₩55,426 | ₩54,932 | ₩55,052 | -0.68% | 1.4만 |
|---|
| 2026.08.21 | ₩55,400 | ₩55,400 | ₩55,071 | ₩55,306 | -0.17% | 1.6만 |
|---|
| 2026.08.20 | ₩55,158 | ₩55,279 | ₩54,863 | ₩54,903 | -0.46% | 3.2만 |
|---|
| 2026.08.19 | ₩55,856 | ₩55,896 | ₩55,333 | ₩55,333 | -0.94% | 1.7만 |
|---|
| 2026.08.18 | ₩56,204 | ₩56,204 | ₩55,654 | ₩55,654 | -0.98% | 2.2만 |
|---|
| 2026.08.17 | ₩56,499 | ₩56,499 | ₩56,211 | ₩56,271 | -0.40% | 8.1만 |
|---|
| 2026.08.14 | ₩56,285 | ₩56,365 | ₩55,815 | ₩56,332 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩56,097 | ₩56,312 | ₩55,995 | ₩56,151 | +0.10% | 2.6만 |
|---|
| 2026.08.12 | ₩56,405 | ₩56,405 | ₩55,909 | ₩56,177 | -0.40% | 2.7만 |
|---|
| 2026.08.11 | ₩56,312 | ₩56,312 | ₩55,789 | ₩55,789 | -0.93% | 2.2만 |
|---|
| 2026.08.10 | ₩56,177 | ₩56,177 | ₩55,829 | ₩55,882 | -0.53% | 2.6만 |
|---|
| 2026.08.07 | ₩56,177 | ₩56,177 | ₩55,775 | ₩56,006 | -0.31% | 1.7만 |
|---|
| 2026.08.06 | ₩55,708 | ₩55,889 | ₩55,406 | ₩55,421 | -0.52% | 3.1만 |
|---|
| 2026.08.05 | ₩56,486 | ₩56,486 | ₩55,689 | ₩55,689 | -1.41% | 2.5만 |
|---|
| 2026.08.04 | ₩55,480 | ₩56,177 | ₩55,292 | ₩56,124 | +1.16% | 1.9만 |
|---|
| 2026.08.03 | ₩54,461 | ₩55,091 | ₩54,461 | ₩55,091 | +1.16% | 2.9만 |
|---|
| 2026.07.31 | ₩54,903 | ₩54,903 | ₩53,966 | ₩54,421 | -0.88% | 3.7만 |
|---|
| 2026.07.30 | ₩54,327 | ₩54,447 | ₩53,864 | ₩54,447 | +0.22% | 2.1만 |
|---|
| 2026.07.29 | ₩54,930 | ₩54,930 | ₩54,059 | ₩54,152 | -1.42% | 1.2만 |
|---|
| 2026.07.28 | ₩54,501 | ₩54,836 | ₩54,434 | ₩54,823 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩54,742 | ₩54,823 | ₩54,179 | ₩54,541 | -0.37% | 4.2만 |
|---|
| 2026.07.24 | ₩54,166 | ₩54,662 | ₩54,152 | ₩54,367 | +0.37% | 2.3만 |
|---|
| 2026.07.23 | ₩54,394 | ₩54,394 | ₩53,931 | ₩54,179 | -0.39% | 2.2만 |
|---|
| 2026.07.22 | ₩54,568 | ₩54,756 | ₩54,394 | ₩54,474 | -0.17% | 3.3만 |
|---|
| 2026.07.21 | ₩54,206 | ₩54,528 | ₩53,911 | ₩54,461 | +0.47% | 10.1만 |
|---|
| 2026.07.20 | ₩54,219 | ₩54,219 | ₩53,777 | ₩53,857 | -0.67% | 4.8만 |
|---|
| 2026.07.17 | ₩53,898 | ₩54,367 | ₩53,898 | ₩54,166 | +0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩54,099 | ₩54,508 | ₩54,099 | ₩54,380 | +0.52% | 5.1만 |
|---|
| 2026.07.15 | ₩54,287 | ₩54,300 | ₩53,784 | ₩54,038 | -0.46% | 18.3만 |
|---|
| 2026.07.14 | ₩54,313 | ₩54,313 | ₩53,871 | ₩54,056 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩54,139 | ₩54,159 | ₩53,804 | ₩53,898 | -0.45% | 1.6만 |
|---|
| 2026.07.10 | ₩54,193 | ₩54,193 | ₩53,934 | ₩54,059 | -0.25% | 1.9만 |
|---|
| 2026.07.09 | ₩53,763 | ₩54,233 | ₩53,763 | ₩53,951 | +0.35% | 1.7만 |
|---|
| 2026.07.08 | ₩53,562 | ₩53,562 | ₩53,093 | ₩53,388 | -0.33% | 4.1만 |
|---|
| 2026.07.07 | ₩54,179 | ₩54,179 | ₩53,562 | ₩53,737 | -0.82% | 2.7만 |
|---|
| 2026.07.06 | ₩54,287 | ₩54,461 | ₩54,162 | ₩54,260 | -0.05% | 3만 |
|---|
| 2026.07.02 | ₩54,890 | ₩54,890 | ₩53,589 | ₩54,018 | -1.59% | 1.8만 |
|---|
| 2026.07.01 | ₩54,850 | ₩54,984 | ₩54,488 | ₩54,488 | -0.66% | 2.6만 |
|---|
| 2026.06.30 | ₩54,903 | ₩55,078 | ₩54,501 | ₩54,957 | +0.10% | 4.3만 |
|---|
| 2026.06.29 | ₩54,588 | ₩54,742 | ₩54,354 | ₩54,742 | +0.28% | 2.3만 |
|---|
| 2026.06.26 | ₩54,635 | ₩54,729 | ₩54,085 | ₩54,582 | -0.10% | 2.4만 |
|---|
| 2026.06.25 | ₩54,649 | ₩55,064 | ₩54,501 | ₩54,689 | +0.07% | 2.1만 |
|---|
| 2026.06.24 | ₩54,233 | ₩54,541 | ₩54,005 | ₩54,193 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩53,911 | ₩54,327 | ₩53,898 | ₩53,965 | +0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩54,313 | ₩54,635 | ₩54,260 | ₩54,501 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩54,354 | ₩54,380 | ₩53,884 | ₩54,040 | -0.58% | 3.3만 |
|---|
| 2026.06.17 | ₩54,649 | ₩54,756 | ₩53,718 | ₩53,723 | -1.69% | 4.4만 |
|---|
| 2026.06.16 | ₩54,729 | ₩54,984 | ₩54,327 | ₩54,407 | -0.59% | 3.9만 |
|---|
| 2026.06.15 | ₩54,769 | ₩55,105 | ₩54,514 | ₩54,528 | -0.44% | 2.2만 |
|---|
| 2026.06.12 | ₩54,501 | ₩54,783 | ₩54,501 | ₩54,622 | +0.22% | 1.8만 |
|---|
| 2026.06.11 | ₩53,670 | ₩54,166 | ₩53,302 | ₩54,152 | +0.90% | 1.5만 |
|---|
| 2026.06.10 | ₩53,643 | ₩53,723 | ₩52,932 | ₩52,932 | -1.32% | 7.8천 |
|---|
| 2026.06.09 | ₩53,790 | ₩54,152 | ₩52,543 | ₩53,549 | -0.45% | 5.5만 |
|---|
| 2026.06.08 | ₩53,281 | ₩53,507 | ₩53,053 | ₩53,120 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩53,710 | ₩53,710 | ₩52,865 | ₩52,945 | -1.42% | 1.1만 |
|---|
| 2026.06.04 | ₩53,696 | ₩54,085 | ₩53,696 | ₩53,938 | +0.45% | 1.7만 |
|---|
| 2026.06.03 | ₩53,817 | ₩53,978 | ₩53,643 | ₩53,790 | -0.05% | 2.4만 |
|---|
| 2026.06.02 | ₩53,321 | ₩53,817 | ₩53,321 | ₩53,762 | +0.83% | 8.8만 |
|---|
| 2026.06.01 | ₩52,677 | ₩53,200 | ₩52,677 | ₩53,080 | +0.76% | 4.8천 |
|---|
| 2026.05.29 | ₩53,468 | ₩53,468 | ₩52,999 | ₩53,093 | -0.70% | 1.5만 |
|---|
| 2026.05.28 | ₩53,509 | ₩53,509 | ₩52,939 | ₩53,308 | -0.38% | 1.6만 |
|---|
| 2026.05.27 | ₩53,911 | ₩53,911 | ₩53,388 | ₩53,442 | -0.87% | 8.4만 |
|---|
| 2026.05.26 | ₩53,442 | ₩53,683 | ₩53,261 | ₩53,683 | +0.45% | 1.1만 |
|---|
| 2026.05.22 | ₩52,597 | ₩52,798 | ₩52,508 | ₩52,758 | +0.31% | 6.8천 |
|---|
| 2026.05.21 | ₩51,940 | ₩52,342 | ₩51,725 | ₩52,221 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩51,323 | ₩51,966 | ₩51,323 | ₩51,933 | +1.19% | 7.2천 |
|---|
| 2026.05.19 | ₩51,376 | ₩51,376 | ₩50,672 | ₩51,028 | -0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩51,658 | ₩51,658 | ₩51,229 | ₩51,363 | -0.57% | 2.6만 |
|---|
| 2026.05.15 | ₩51,698 | ₩51,873 | ₩51,376 | ₩51,497 | -0.39% | 3.8만 |
|---|
| 2026.05.14 | ₩52,785 | ₩52,825 | ₩52,418 | ₩52,489 | -0.56% | 5.5만 |
|---|
| 2026.05.13 | ₩52,798 | ₩52,798 | ₩52,184 | ₩52,385 | -0.78% | 1.3만 |
|---|
| 2026.05.12 | ₩52,650 | ₩52,650 | ₩51,712 | ₩52,365 | -0.54% | 2.4만 |
|---|
| 2026.05.11 | ₩52,503 | ₩52,798 | ₩52,503 | ₩52,650 | +0.28% | 1.2만 |
|---|
| 2026.05.08 | ₩52,557 | ₩52,557 | ₩52,382 | ₩52,463 | -0.18% | 9.7천 |
|---|
| 2026.05.07 | ₩53,254 | ₩53,254 | ₩52,101 | ₩52,141 | -2.09% | 1.6만 |
|---|
| 2026.05.06 | ₩52,966 | ₩53,200 | ₩52,825 | ₩53,066 | +0.19% | 6.1만 |
|---|
| 2026.05.05 | ₩51,913 | ₩52,235 | ₩51,819 | ₩52,141 | +0.44% | 3.5만 |
|---|
| 2026.05.04 | ₩51,698 | ₩51,940 | ₩51,450 | ₩51,551 | -0.29% | 1.2만 |
|---|
| 2026.05.01 | ₩51,980 | ₩51,993 | ₩51,712 | ₩51,808 | -0.33% | 6.7천 |
|---|
| 2026.04.30 | ₩51,323 | ₩51,993 | ₩51,283 | ₩51,846 | +1.02% | 1.9만 |
|---|
| 2026.04.29 | ₩51,269 | ₩51,430 | ₩50,961 | ₩51,148 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩51,484 | ₩51,993 | ₩51,123 | ₩51,296 | -0.36% | 2.5만 |
|---|
| 2026.04.27 | ₩51,993 | ₩51,993 | ₩51,712 | ₩51,824 | -0.32% | 2.1만 |
|---|
| 2026.04.24 | ₩52,020 | ₩52,020 | ₩51,611 | ₩51,712 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩51,765 | ₩51,883 | ₩51,242 | ₩51,712 | -0.10% | 2.2만 |
|---|
| 2026.04.22 | ₩52,114 | ₩52,315 | ₩51,450 | ₩51,578 | -1.03% | 1.7만 |
|---|
| 2026.04.21 | ₩51,806 | ₩52,114 | ₩51,537 | ₩51,537 | -0.52% | 3.5만 |
|---|
| 2026.04.20 | ₩51,470 | ₩51,738 | ₩51,350 | ₩51,685 | +0.42% | 1.3만 |
|---|
| 2026.04.17 | ₩50,867 | ₩51,791 | ₩50,867 | ₩51,484 | +1.21% | 7.9천 |
|---|
| 2026.04.16 | ₩50,585 | ₩50,692 | ₩50,391 | ₩50,585 | 0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩50,894 | ₩50,894 | ₩50,257 | ₩50,451 | -0.87% | 4.4만 |
|---|
| 2026.04.14 | ₩50,612 | ₩50,853 | ₩50,574 | ₩50,679 | +0.13% | 4.5만 |
|---|
| 2026.04.13 | ₩49,834 | ₩50,532 | ₩49,834 | ₩50,532 | +1.40% | 8.7천 |
|---|
| 2026.04.10 | ₩50,545 | ₩50,545 | ₩49,998 | ₩50,017 | -1.05% | 1.1만 |
|---|
| 2026.04.09 | ₩49,713 | ₩50,464 | ₩49,713 | ₩50,277 | +1.13% | 8.1천 |
|---|
| 2026.04.08 | ₩49,767 | ₩50,116 | ₩49,767 | ₩50,022 | +0.51% | 7.5천 |
|---|
| 2026.04.07 | ₩48,391 | ₩48,694 | ₩48,258 | ₩48,600 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩48,386 | ₩48,453 | ₩48,096 | ₩48,453 | +0.14% | 2.9만 |
|---|
| 2026.04.02 | ₩47,514 | ₩48,281 | ₩47,514 | ₩48,281 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩47,997 | ₩48,520 | ₩47,997 | ₩48,206 | +0.44% | 4만 |
|---|
| 2026.03.31 | ₩47,058 | ₩47,688 | ₩46,803 | ₩47,615 | +1.18% | 8.5만 |
|---|
| 2026.03.30 | ₩47,608 | ₩47,608 | ₩46,220 | ₩46,388 | -2.56% | 1.9만 |
|---|
| 2026.03.27 | ₩47,219 | ₩47,487 | ₩46,900 | ₩46,900 | -0.68% | 2만 |
|---|
| 2026.03.26 | ₩48,024 | ₩48,252 | ₩47,460 | ₩47,487 | -1.12% | 8.4천 |
|---|
| 2026.03.25 | ₩48,547 | ₩48,721 | ₩47,930 | ₩48,332 | -0.44% | 1.6만 |
|---|
| 2026.03.24 | ₩47,246 | ₩48,198 | ₩47,145 | ₩48,010 | +1.62% | 4만 |
|---|
| 2026.03.23 | ₩47,588 | ₩48,171 | ₩47,444 | ₩47,444 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩47,688 | ₩47,688 | ₩46,421 | ₩46,669 | -2.14% | 3만 |
|---|
| 2026.03.19 | ₩46,817 | ₩47,910 | ₩46,817 | ₩47,621 | +1.72% | 2.7만 |
|---|
| 2026.03.18 | ₩47,782 | ₩47,983 | ₩47,460 | ₩47,474 | -0.65% | 1.4만 |
|---|
| 2026.03.17 | ₩47,836 | ₩48,144 | ₩47,809 | ₩47,943 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩47,809 | ₩48,037 | ₩47,608 | ₩47,621 | -0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩47,715 | ₩47,729 | ₩47,112 | ₩47,259 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩47,544 | ₩47,756 | ₩47,385 | ₩47,407 | -0.29% | 7.7천 |
|---|
| 2026.03.11 | ₩48,238 | ₩48,301 | ₩47,802 | ₩48,175 | -0.13% | 2.4만 |
|---|
| 2026.03.10 | ₩48,292 | ₩48,701 | ₩48,131 | ₩48,166 | -0.26% | 5.9천 |
|---|
| 2026.03.09 | ₩47,380 | ₩48,426 | ₩46,897 | ₩48,413 | +2.18% | 5만 |
|---|
| 2026.03.06 | ₩48,721 | ₩48,721 | ₩47,662 | ₩48,024 | -1.43% | 3.1만 |
|---|
| 2026.03.05 | ₩49,579 | ₩49,579 | ₩48,560 | ₩48,995 | -1.18% | 3.3만 |
|---|
| 2026.03.04 | ₩50,076 | ₩50,076 | ₩49,646 | ₩49,821 | -0.51% | 1.6만 |
|---|
| 2026.03.03 | ₩49,351 | ₩49,848 | ₩48,694 | ₩49,648 | +0.60% | 2.4만 |
|---|
| 2026.03.02 | ₩49,821 | ₩50,585 | ₩49,807 | ₩50,436 | +1.24% | 2.6만 |
|---|
| 2026.02.27 | ₩50,250 | ₩50,250 | ₩49,861 | ₩50,086 | -0.33% | 1.3만 |
|---|
| 2026.02.26 | ₩50,478 | ₩50,518 | ₩50,049 | ₩50,477 | -0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩50,357 | ₩50,415 | ₩49,941 | ₩50,314 | -0.09% | 3.9만 |
|---|
| 2026.02.24 | ₩49,633 | ₩50,290 | ₩49,633 | ₩50,172 | +1.09% | 1.5만 |
|---|
| 2026.02.23 | ₩50,880 | ₩50,880 | ₩49,445 | ₩49,754 | -2.21% | 7.3만 |
|---|
| 2026.02.20 | ₩50,277 | ₩50,759 | ₩50,089 | ₩50,612 | +0.67% | 9.1천 |
|---|
| 2026.02.19 | ₩50,357 | ₩50,357 | ₩49,928 | ₩50,250 | -0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩50,277 | ₩50,597 | ₩50,156 | ₩50,344 | +0.13% | 4.4만 |
|---|
| 2026.02.17 | ₩50,143 | ₩50,371 | ₩49,633 | ₩50,125 | -0.03% | 6만 |
|---|
| 2026.02.13 | ₩49,713 | ₩50,330 | ₩49,700 | ₩50,112 | +0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩50,599 | ₩50,800 | ₩49,345 | ₩49,598 | -1.98% | 8.2만 |
|---|
| 2026.02.11 | ₩50,599 | ₩50,599 | ₩50,089 | ₩50,325 | -0.54% | 7.4천 |
|---|
| 2026.02.10 | ₩50,183 | ₩50,477 | ₩50,183 | ₩50,196 | +0.03% | 4.4만 |
|---|
| 2026.02.09 | ₩50,143 | ₩50,491 | ₩50,116 | ₩50,263 | +0.24% | 1만 |
|---|
| 2026.02.06 | ₩49,445 | ₩50,290 | ₩49,445 | ₩50,223 | +1.57% | 1.6만 |
|---|
| 2026.02.05 | ₩49,003 | ₩49,204 | ₩48,802 | ₩48,909 | -0.19% | 9.3천 |
|---|
| 2026.02.04 | ₩49,217 | ₩49,485 | ₩48,708 | ₩49,165 | -0.11% | 2만 |
|---|
| 2026.02.03 | ₩49,056 | ₩49,204 | ₩48,446 | ₩48,949 | -0.22% | 4.7만 |
|---|
| 2026.02.02 | ₩48,171 | ₩48,976 | ₩48,171 | ₩48,912 | +1.54% | 7.3만 |
|---|
| 2026.01.30 | ₩48,292 | ₩48,641 | ₩47,950 | ₩48,265 | -0.06% | 3.9만 |
|---|
| 2026.01.29 | ₩48,681 | ₩48,788 | ₩48,104 | ₩48,627 | -0.11% | 1.5만 |
|---|
| 2026.01.28 | ₩48,734 | ₩48,734 | ₩48,397 | ₩48,466 | -0.55% | 7.9만 |
|---|
| 2026.01.27 | ₩48,708 | ₩48,708 | ₩48,372 | ₩48,493 | -0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩48,862 | ₩48,936 | ₩48,441 | ₩48,627 | -0.48% | 4.6만 |
|---|
| 2026.01.23 | ₩49,217 | ₩49,217 | ₩48,439 | ₩48,592 | -1.27% | 1.9만 |
|---|
| 2026.01.22 | ₩49,593 | ₩49,593 | ₩49,047 | ₩49,137 | -0.92% | 1.3만 |
|---|
| 2026.01.21 | ₩48,667 | ₩49,408 | ₩48,359 | ₩49,217 | +1.13% | 14.7만 |
|---|
| 2026.01.20 | ₩48,480 | ₩48,600 | ₩48,131 | ₩48,177 | -0.63% | 1.4만 |
|---|
| 2026.01.16 | ₩49,043 | ₩49,043 | ₩48,600 | ₩48,787 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩48,855 | ₩49,150 | ₩48,835 | ₩49,030 | +0.36% | 2.2만 |
|---|
| 2026.01.14 | ₩48,346 | ₩48,426 | ₩48,144 | ₩48,367 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩48,419 | ₩48,533 | ₩48,238 | ₩48,258 | -0.33% | 3.2만 |
|---|
| 2026.01.12 | ₩48,077 | ₩48,238 | ₩48,010 | ₩48,201 | +0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩48,151 | ₩48,305 | ₩48,119 | ₩48,225 | +0.15% | 2.5만 |
|---|
| 2026.01.08 | ₩47,549 | ₩47,903 | ₩47,549 | ₩47,844 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩48,091 | ₩48,091 | ₩47,313 | ₩47,514 | -1.20% | 1.3만 |
|---|
| 2026.01.06 | ₩47,474 | ₩47,943 | ₩47,186 | ₩47,943 | +0.99% | 2.1만 |
|---|
| 2026.01.05 | ₩47,031 | ₩47,568 | ₩47,031 | ₩47,416 | +0.82% | 2.1만 |
|---|
| 2026.01.02 | ₩46,414 | ₩46,937 | ₩46,357 | ₩46,836 | +0.91% | 1.1만 |
|---|
| 2025.12.31 | ₩46,763 | ₩46,763 | ₩46,229 | ₩46,229 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩47,139 | ₩47,139 | ₩46,709 | ₩46,709 | -0.91% | 8.8천 |
|---|
| 2025.12.29 | ₩47,206 | ₩47,380 | ₩46,911 | ₩46,991 | -0.45% | 5.2천 |
|---|
| 2025.12.26 | ₩47,192 | ₩47,232 | ₩47,072 | ₩47,222 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩47,139 | ₩47,313 | ₩47,139 | ₩47,265 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩47,112 | ₩47,232 | ₩47,041 | ₩47,147 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩47,172 | ₩47,407 | ₩47,165 | ₩47,211 | +0.08% | 9.1천 |
|---|
| 2025.12.19 | ₩46,602 | ₩47,046 | ₩46,602 | ₩46,986 | +0.82% | 5.8천 |
|---|
| 2025.12.18 | ₩46,696 | ₩46,937 | ₩46,535 | ₩46,602 | -0.20% | 2.4만 |
|---|
| 2025.12.17 | ₩46,897 | ₩46,897 | ₩46,267 | ₩46,321 | -1.23% | 1.3만 |
|---|
| 2025.12.16 | ₩46,790 | ₩46,884 | ₩46,354 | ₩46,540 | -0.53% | 1.6만 |
|---|
| 2025.12.15 | ₩47,085 | ₩47,085 | ₩46,777 | ₩46,870 | -0.46% | 7천 |
|---|
| 2025.12.12 | ₩47,118 | ₩47,118 | ₩46,790 | ₩46,856 | -0.56% | 5.1천 |
|---|
| 2025.12.11 | ₩47,058 | ₩47,648 | ₩47,058 | ₩47,595 | +1.14% | 8.7천 |
|---|
| 2025.12.10 | ₩46,327 | ₩47,179 | ₩46,327 | ₩47,045 | +1.55% | 6.6천 |
|---|
| 2025.12.09 | ₩46,267 | ₩46,527 | ₩46,213 | ₩46,227 | -0.09% | 7천 |
|---|
| 2025.12.08 | ₩46,425 | ₩46,425 | ₩46,173 | ₩46,186 | -0.51% | 7천 |
|---|
| 2025.12.05 | ₩46,522 | ₩46,683 | ₩46,404 | ₩46,429 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩46,160 | ₩46,629 | ₩46,160 | ₩46,441 | +0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩46,012 | ₩46,280 | ₩46,012 | ₩46,217 | +0.45% | 8.9천 |
|---|
| 2025.12.02 | ₩46,254 | ₩46,254 | ₩45,838 | ₩45,855 | -0.86% | 1.7만 |
|---|
| 2025.12.01 | ₩45,798 | ₩46,361 | ₩45,798 | ₩45,995 | +0.43% | 7.9천 |
|---|
| 2025.11.28 | ₩46,374 | ₩46,388 | ₩46,207 | ₩46,274 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩46,244 | ₩46,481 | ₩46,200 | ₩46,200 | -0.10% | 5만 |
|---|
| 2025.11.25 | ₩45,234 | ₩45,891 | ₩45,194 | ₩45,836 | +1.33% | 3.9만 |
|---|
| 2025.11.24 | ₩44,752 | ₩45,073 | ₩44,584 | ₩44,966 | +0.48% | 1.2만 |
|---|
| 2025.11.21 | ₩43,933 | ₩44,738 | ₩43,933 | ₩44,505 | +1.30% | 4.4천 |
|---|
| 2025.11.20 | ₩44,819 | ₩44,872 | ₩43,486 | ₩43,486 | -2.97% | 8.7천 |
|---|
| 2025.11.19 | ₩44,297 | ₩44,466 | ₩44,121 | ₩44,198 | -0.22% | 6.6천 |
|---|
| 2025.11.18 | ₩43,719 | ₩44,275 | ₩43,638 | ₩44,140 | +0.96% | 6.9천 |
|---|
| 2025.11.17 | ₩44,778 | ₩44,778 | ₩43,947 | ₩44,001 | -1.74% | 1.7만 |
|---|
| 2025.11.14 | ₩44,604 | ₩45,060 | ₩44,604 | ₩44,773 | +0.38% | 6.7천 |
|---|
| 2025.11.13 | ₩45,241 | ₩45,241 | ₩44,832 | ₩44,832 | -0.90% | 2.9천 |
|---|
| 2025.11.12 | ₩45,730 | ₩45,831 | ₩45,637 | ₩45,650 | -0.18% | 3.6천 |
|---|
| 2025.11.11 | ₩45,556 | ₩45,596 | ₩45,415 | ₩45,468 | -0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩45,476 | ₩45,744 | ₩45,281 | ₩45,541 | +0.14% | 1.1만 |
|---|
| 2025.11.07 | ₩44,591 | ₩45,257 | ₩44,591 | ₩45,220 | +1.41% | 6.7천 |
|---|
| 2025.11.06 | ₩45,328 | ₩45,328 | ₩44,837 | ₩44,859 | -1.04% | 6.8만 |
|---|
| 2025.11.05 | ₩45,006 | ₩45,596 | ₩44,993 | ₩45,397 | +0.87% | 1.8만 |
|---|
| 2025.11.04 | ₩44,738 | ₩44,912 | ₩44,725 | ₩44,739 | +0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩44,617 | ₩45,047 | ₩44,524 | ₩45,033 | +0.93% | 5.5만 |
|---|
| 2025.10.31 | ₩45,006 | ₩45,087 | ₩44,752 | ₩44,919 | -0.19% | 8.3천 |
|---|
| 2025.10.30 | ₩45,422 | ₩45,449 | ₩44,926 | ₩44,939 | -1.06% | 2.2만 |
|---|
| 2025.10.29 | ₩45,556 | ₩45,798 | ₩45,154 | ₩45,288 | -0.59% | 1.6만 |
|---|
| 2025.10.28 | ₩45,891 | ₩45,891 | ₩45,579 | ₩45,623 | -0.58% | 2.2만 |
|---|
| 2025.10.27 | ₩46,126 | ₩46,133 | ₩45,838 | ₩45,905 | -0.48% | 1.3만 |
|---|
| 2025.10.24 | ₩46,119 | ₩46,119 | ₩45,850 | ₩45,850 | -0.58% | 9.5천 |
|---|
| 2025.10.23 | ₩45,288 | ₩45,663 | ₩45,154 | ₩45,555 | +0.59% | 1.8만 |
|---|
| 2025.10.22 | ₩45,368 | ₩45,368 | ₩44,792 | ₩45,009 | -0.79% | 6.9천 |
|---|
| 2025.10.21 | ₩45,207 | ₩45,529 | ₩45,100 | ₩45,382 | +0.39% | 9천 |
|---|
| 2025.10.20 | ₩45,342 | ₩45,342 | ₩44,966 | ₩45,311 | -0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩44,832 | ₩45,114 | ₩44,705 | ₩44,966 | +0.30% | 9.7천 |
|---|
| 2025.10.16 | ₩45,288 | ₩45,382 | ₩44,758 | ₩44,919 | -0.81% | 4.5만 |
|---|
| 2025.10.15 | ₩45,824 | ₩45,824 | ₩45,260 | ₩45,380 | -0.97% | 9.7천 |
|---|
| 2025.10.14 | ₩44,430 | ₩45,529 | ₩44,430 | ₩45,342 | +2.05% | 4.9만 |
|---|
| 2025.10.13 | ₩44,738 | ₩44,933 | ₩44,456 | ₩44,829 | +0.20% | 5.5천 |
|---|
| 2025.10.10 | ₩45,476 | ₩45,476 | ₩44,001 | ₩44,026 | -3.19% | 9.3천 |
|---|