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 | ₩54,070 | ₩54,298 | ₩53,762 | ₩54,083 | +0.02% | 10.9만 |
| 2026.10.08 | ₩53,413 | ₩54,016 | ₩53,413 | ₩54,003 | +1.10% | 3.5만 |
| 2026.10.07 | ₩54,190 | ₩54,311 | ₩53,587 | ₩53,748 | -0.82% | 2.2만 |
| 2026.10.06 | ₩54,525 | ₩54,793 | ₩54,391 | ₩54,525 | 0.00% | 9.2만 |
| 2026.10.05 | ₩54,365 | ₩54,706 | ₩53,922 | ₩54,525 | +0.30% | 3.4만 |
| 2026.10.02 | ₩54,284 | ₩54,378 | ₩54,236 | ₩54,257 | -0.05% | 22.7만 |
| 2026.10.01 | ₩53,192 | ₩53,775 | ₩53,125 | ₩53,704 | +0.96% | 3.2만 |
| 2026.09.30 | ₩53,668 | ₩53,668 | ₩53,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,078 |
| -1.10% |
| 6.5만 |
| 2026.09.29 | ₩53,467 | ₩53,467 | ₩53,051 | ₩53,373 | -0.18% | 2.4만 |
|---|
| 2026.09.28 | ₩53,400 | ₩53,589 | ₩53,152 | ₩53,494 | +0.18% | 1.2만 |
|---|
| 2026.09.25 | ₩53,494 | ₩53,775 | ₩53,406 | ₩53,735 | +0.45% | 10.5만 |
|---|
| 2026.09.24 | ₩53,587 | ₩53,587 | ₩53,172 | ₩53,453 | -0.25% | 4.1만 |
|---|
| 2026.09.23 | ₩53,882 | ₩53,913 | ₩53,571 | ₩53,654 | -0.42% | 1.3만 |
|---|
| 2026.09.22 | ₩53,989 | ₩54,164 | ₩53,747 | ₩53,922 | -0.12% | 4.9만 |
|---|
| 2026.09.21 | ₩54,083 | ₩54,110 | ₩53,829 | ₩53,909 | -0.32% | 1.6만 |
|---|
| 2026.09.18 | ₩54,097 | ₩54,097 | ₩53,602 | ₩53,882 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩54,164 | ₩54,253 | ₩54,016 | ₩54,030 | -0.25% | 2.1만 |
|---|
| 2026.09.16 | ₩54,190 | ₩54,332 | ₩53,279 | ₩53,802 | -0.72% | 3.2만 |
|---|
| 2026.09.15 | ₩54,257 | ₩54,257 | ₩53,876 | ₩54,056 | -0.37% | 2.1만 |
|---|
| 2026.09.14 | ₩54,338 | ₩54,403 | ₩54,068 | ₩54,068 | -0.50% | 1.4만 |
|---|
| 2026.09.11 | ₩54,525 | ₩54,673 | ₩54,398 | ₩54,592 | +0.12% | 2.1만 |
|---|
| 2026.09.10 | ₩54,217 | ₩54,217 | ₩53,869 | ₩53,976 | -0.44% | 1.4만 |
|---|
| 2026.09.09 | ₩54,767 | ₩54,767 | ₩54,244 | ₩54,351 | -0.76% | 3.8만 |
|---|
| 2026.09.08 | ₩55,195 | ₩55,236 | ₩54,713 | ₩54,780 | -0.75% | 2.4만 |
|---|
| 2026.09.04 | ₩54,914 | ₩55,209 | ₩54,767 | ₩55,131 | +0.40% | 1.2만 |
|---|
| 2026.09.03 | ₩54,834 | ₩55,035 | ₩54,485 | ₩55,035 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩54,271 | ₩54,659 | ₩54,271 | ₩54,619 | +0.64% | 9.8천 |
|---|
| 2026.09.01 | ₩54,673 | ₩54,673 | ₩54,083 | ₩54,284 | -0.71% | 2만 |
|---|
| 2026.08.31 | ₩55,088 | ₩55,088 | ₩54,458 | ₩54,592 | -0.90% | 2.1만 |
|---|
| 2026.08.28 | ₩55,530 | ₩55,530 | ₩54,834 | ₩54,874 | -1.18% | 6.4만 |
|---|
| 2026.08.27 | ₩55,638 | ₩55,638 | ₩55,088 | ₩55,329 | -0.55% | 2.9만 |
|---|
| 2026.08.26 | ₩55,142 | ₩55,530 | ₩55,142 | ₩55,383 | +0.44% | 2.7만 |
|---|
| 2026.08.25 | ₩55,423 | ₩55,423 | ₩54,834 | ₩55,008 | -0.75% | 1.8만 |
|---|
| 2026.08.24 | ₩55,383 | ₩55,383 | ₩54,889 | ₩55,009 | -0.68% | 1.4만 |
|---|
| 2026.08.21 | ₩55,356 | ₩55,356 | ₩55,028 | ₩55,262 | -0.17% | 1.6만 |
|---|
| 2026.08.20 | ₩55,115 | ₩55,236 | ₩54,820 | ₩54,860 | -0.46% | 3.2만 |
|---|
| 2026.08.19 | ₩55,812 | ₩55,852 | ₩55,289 | ₩55,289 | -0.94% | 1.7만 |
|---|
| 2026.08.18 | ₩56,160 | ₩56,160 | ₩55,611 | ₩55,611 | -0.98% | 2.2만 |
|---|
| 2026.08.17 | ₩56,455 | ₩56,455 | ₩56,167 | ₩56,227 | -0.40% | 8.1만 |
|---|
| 2026.08.14 | ₩56,241 | ₩56,321 | ₩55,772 | ₩56,288 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩56,053 | ₩56,267 | ₩55,951 | ₩56,107 | +0.10% | 2.6만 |
|---|
| 2026.08.12 | ₩56,361 | ₩56,361 | ₩55,865 | ₩56,133 | -0.40% | 2.7만 |
|---|
| 2026.08.11 | ₩56,267 | ₩56,267 | ₩55,745 | ₩55,745 | -0.93% | 2.2만 |
|---|
| 2026.08.10 | ₩56,133 | ₩56,133 | ₩55,785 | ₩55,839 | -0.53% | 2.6만 |
|---|
| 2026.08.07 | ₩56,133 | ₩56,133 | ₩55,731 | ₩55,962 | -0.31% | 1.7만 |
|---|
| 2026.08.06 | ₩55,664 | ₩55,845 | ₩55,363 | ₩55,378 | -0.52% | 3.1만 |
|---|
| 2026.08.05 | ₩56,442 | ₩56,442 | ₩55,646 | ₩55,646 | -1.41% | 2.5만 |
|---|
| 2026.08.04 | ₩55,437 | ₩56,133 | ₩55,249 | ₩56,080 | +1.16% | 1.9만 |
|---|
| 2026.08.03 | ₩54,418 | ₩55,048 | ₩54,418 | ₩55,048 | +1.16% | 2.9만 |
|---|
| 2026.07.31 | ₩54,860 | ₩54,860 | ₩53,924 | ₩54,378 | -0.88% | 3.7만 |
|---|
| 2026.07.30 | ₩54,284 | ₩54,405 | ₩53,822 | ₩54,405 | +0.22% | 2.1만 |
|---|
| 2026.07.29 | ₩54,887 | ₩54,887 | ₩54,016 | ₩54,110 | -1.42% | 1.2만 |
|---|
| 2026.07.28 | ₩54,458 | ₩54,793 | ₩54,391 | ₩54,780 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩54,700 | ₩54,780 | ₩54,137 | ₩54,499 | -0.37% | 4.2만 |
|---|
| 2026.07.24 | ₩54,123 | ₩54,619 | ₩54,110 | ₩54,324 | +0.37% | 2.3만 |
|---|
| 2026.07.23 | ₩54,351 | ₩54,351 | ₩53,889 | ₩54,137 | -0.39% | 2.2만 |
|---|
| 2026.07.22 | ₩54,525 | ₩54,713 | ₩54,351 | ₩54,432 | -0.17% | 3.3만 |
|---|
| 2026.07.21 | ₩54,164 | ₩54,485 | ₩53,869 | ₩54,418 | +0.47% | 10.1만 |
|---|
| 2026.07.20 | ₩54,177 | ₩54,177 | ₩53,735 | ₩53,815 | -0.67% | 4.8만 |
|---|
| 2026.07.17 | ₩53,855 | ₩54,324 | ₩53,855 | ₩54,123 | +0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩54,056 | ₩54,465 | ₩54,056 | ₩54,338 | +0.52% | 5.1만 |
|---|
| 2026.07.15 | ₩54,244 | ₩54,257 | ₩53,742 | ₩53,996 | -0.46% | 18.3만 |
|---|
| 2026.07.14 | ₩54,271 | ₩54,271 | ₩53,829 | ₩54,014 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩54,097 | ₩54,117 | ₩53,762 | ₩53,855 | -0.45% | 1.6만 |
|---|
| 2026.07.10 | ₩54,150 | ₩54,150 | ₩53,892 | ₩54,016 | -0.25% | 1.9만 |
|---|
| 2026.07.09 | ₩53,721 | ₩54,190 | ₩53,721 | ₩53,909 | +0.35% | 1.7만 |
|---|
| 2026.07.08 | ₩53,520 | ₩53,520 | ₩53,051 | ₩53,346 | -0.33% | 4.1만 |
|---|
| 2026.07.07 | ₩54,137 | ₩54,137 | ₩53,520 | ₩53,695 | -0.82% | 2.7만 |
|---|
| 2026.07.06 | ₩54,244 | ₩54,418 | ₩54,119 | ₩54,217 | -0.05% | 3만 |
|---|
| 2026.07.02 | ₩54,847 | ₩54,847 | ₩53,547 | ₩53,976 | -1.59% | 1.8만 |
|---|
| 2026.07.01 | ₩54,807 | ₩54,941 | ₩54,445 | ₩54,445 | -0.66% | 2.6만 |
|---|
| 2026.06.30 | ₩54,860 | ₩55,035 | ₩54,458 | ₩54,914 | +0.10% | 4.3만 |
|---|
| 2026.06.29 | ₩54,546 | ₩54,700 | ₩54,311 | ₩54,700 | +0.28% | 2.3만 |
|---|
| 2026.06.26 | ₩54,592 | ₩54,686 | ₩54,043 | ₩54,539 | -0.10% | 2.4만 |
|---|
| 2026.06.25 | ₩54,606 | ₩55,021 | ₩54,458 | ₩54,646 | +0.07% | 2.1만 |
|---|
| 2026.06.24 | ₩54,190 | ₩54,499 | ₩53,963 | ₩54,150 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩53,869 | ₩54,284 | ₩53,855 | ₩53,922 | +0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩54,271 | ₩54,592 | ₩54,217 | ₩54,458 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩54,311 | ₩54,338 | ₩53,842 | ₩53,997 | -0.58% | 3.3만 |
|---|
| 2026.06.17 | ₩54,606 | ₩54,713 | ₩53,676 | ₩53,681 | -1.69% | 4.4만 |
|---|
| 2026.06.16 | ₩54,686 | ₩54,941 | ₩54,284 | ₩54,365 | -0.59% | 3.9만 |
|---|
| 2026.06.15 | ₩54,726 | ₩55,061 | ₩54,472 | ₩54,485 | -0.44% | 2.2만 |
|---|
| 2026.06.12 | ₩54,458 | ₩54,740 | ₩54,458 | ₩54,579 | +0.22% | 1.8만 |
|---|
| 2026.06.11 | ₩53,628 | ₩54,123 | ₩53,260 | ₩54,110 | +0.90% | 1.5만 |
|---|
| 2026.06.10 | ₩53,601 | ₩53,681 | ₩52,891 | ₩52,891 | -1.32% | 7.8천 |
|---|
| 2026.06.09 | ₩53,748 | ₩54,110 | ₩52,502 | ₩53,507 | -0.45% | 5.5만 |
|---|
| 2026.06.08 | ₩53,239 | ₩53,465 | ₩53,011 | ₩53,078 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩53,668 | ₩53,668 | ₩52,824 | ₩52,904 | -1.42% | 1.1만 |
|---|
| 2026.06.04 | ₩53,654 | ₩54,043 | ₩53,654 | ₩53,896 | +0.45% | 1.7만 |
|---|
| 2026.06.03 | ₩53,775 | ₩53,936 | ₩53,601 | ₩53,748 | -0.05% | 2.4만 |
|---|
| 2026.06.02 | ₩53,279 | ₩53,775 | ₩53,279 | ₩53,720 | +0.83% | 8.8만 |
|---|
| 2026.06.01 | ₩52,636 | ₩53,159 | ₩52,636 | ₩53,038 | +0.76% | 4.8천 |
|---|
| 2026.05.29 | ₩53,427 | ₩53,427 | ₩52,958 | ₩53,051 | -0.70% | 1.5만 |
|---|
| 2026.05.28 | ₩53,467 | ₩53,467 | ₩52,897 | ₩53,266 | -0.38% | 1.6만 |
|---|
| 2026.05.27 | ₩53,869 | ₩53,869 | ₩53,346 | ₩53,400 | -0.87% | 8.4만 |
|---|
| 2026.05.26 | ₩53,400 | ₩53,641 | ₩53,219 | ₩53,641 | +0.45% | 1.1만 |
|---|
| 2026.05.22 | ₩52,556 | ₩52,757 | ₩52,467 | ₩52,716 | +0.31% | 6.8천 |
|---|
| 2026.05.21 | ₩51,899 | ₩52,301 | ₩51,685 | ₩52,180 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩51,283 | ₩51,926 | ₩51,283 | ₩51,892 | +1.19% | 7.2천 |
|---|
| 2026.05.19 | ₩51,336 | ₩51,336 | ₩50,633 | ₩50,988 | -0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩51,618 | ₩51,618 | ₩51,189 | ₩51,323 | -0.57% | 2.6만 |
|---|
| 2026.05.15 | ₩51,658 | ₩51,832 | ₩51,336 | ₩51,457 | -0.39% | 3.8만 |
|---|
| 2026.05.14 | ₩52,743 | ₩52,783 | ₩52,377 | ₩52,448 | -0.56% | 5.5만 |
|---|
| 2026.05.13 | ₩52,757 | ₩52,757 | ₩52,143 | ₩52,344 | -0.78% | 1.3만 |
|---|
| 2026.05.12 | ₩52,609 | ₩52,609 | ₩51,671 | ₩52,324 | -0.54% | 2.4만 |
|---|
| 2026.05.11 | ₩52,462 | ₩52,757 | ₩52,462 | ₩52,609 | +0.28% | 1.2만 |
|---|
| 2026.05.08 | ₩52,515 | ₩52,515 | ₩52,341 | ₩52,422 | -0.18% | 9.7천 |
|---|
| 2026.05.07 | ₩53,212 | ₩53,212 | ₩52,060 | ₩52,100 | -2.09% | 1.6만 |
|---|
| 2026.05.06 | ₩52,924 | ₩53,159 | ₩52,783 | ₩53,025 | +0.19% | 6.1만 |
|---|
| 2026.05.05 | ₩51,872 | ₩52,194 | ₩51,778 | ₩52,100 | +0.44% | 3.5만 |
|---|
| 2026.05.04 | ₩51,658 | ₩51,899 | ₩51,410 | ₩51,510 | -0.29% | 1.2만 |
|---|
| 2026.05.01 | ₩51,939 | ₩51,953 | ₩51,671 | ₩51,768 | -0.33% | 6.7천 |
|---|
| 2026.04.30 | ₩51,283 | ₩51,953 | ₩51,242 | ₩51,805 | +1.02% | 1.9만 |
|---|
| 2026.04.29 | ₩51,229 | ₩51,390 | ₩50,921 | ₩51,108 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩51,443 | ₩51,953 | ₩51,083 | ₩51,256 | -0.36% | 2.5만 |
|---|
| 2026.04.27 | ₩51,953 | ₩51,953 | ₩51,671 | ₩51,784 | -0.32% | 2.1만 |
|---|
| 2026.04.24 | ₩51,979 | ₩51,979 | ₩51,571 | ₩51,671 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩51,725 | ₩51,843 | ₩51,202 | ₩51,671 | -0.10% | 2.2만 |
|---|
| 2026.04.22 | ₩52,073 | ₩52,274 | ₩51,410 | ₩51,537 | -1.03% | 1.7만 |
|---|
| 2026.04.21 | ₩51,765 | ₩52,073 | ₩51,497 | ₩51,497 | -0.52% | 3.5만 |
|---|
| 2026.04.20 | ₩51,430 | ₩51,698 | ₩51,309 | ₩51,644 | +0.42% | 1.3만 |
|---|
| 2026.04.17 | ₩50,827 | ₩51,750 | ₩50,827 | ₩51,443 | +1.21% | 7.9천 |
|---|
| 2026.04.16 | ₩50,546 | ₩50,653 | ₩50,351 | ₩50,546 | 0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩50,854 | ₩50,854 | ₩50,217 | ₩50,412 | -0.87% | 4.4만 |
|---|
| 2026.04.14 | ₩50,572 | ₩50,814 | ₩50,535 | ₩50,639 | +0.13% | 4.5만 |
|---|
| 2026.04.13 | ₩49,795 | ₩50,492 | ₩49,795 | ₩50,492 | +1.40% | 8.7천 |
|---|
| 2026.04.10 | ₩50,505 | ₩50,505 | ₩49,959 | ₩49,977 | -1.05% | 1.1만 |
|---|
| 2026.04.09 | ₩49,675 | ₩50,425 | ₩49,675 | ₩50,237 | +1.13% | 8.1천 |
|---|
| 2026.04.08 | ₩49,728 | ₩50,077 | ₩49,728 | ₩49,983 | +0.51% | 7.5천 |
|---|
| 2026.04.07 | ₩48,353 | ₩48,656 | ₩48,221 | ₩48,562 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩48,348 | ₩48,415 | ₩48,058 | ₩48,415 | +0.14% | 2.9만 |
|---|
| 2026.04.02 | ₩47,477 | ₩48,243 | ₩47,477 | ₩48,243 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩47,959 | ₩48,482 | ₩47,959 | ₩48,168 | +0.44% | 4만 |
|---|
| 2026.03.31 | ₩47,021 | ₩47,651 | ₩46,767 | ₩47,577 | +1.18% | 8.5만 |
|---|
| 2026.03.30 | ₩47,571 | ₩47,571 | ₩46,184 | ₩46,351 | -2.56% | 1.9만 |
|---|
| 2026.03.27 | ₩47,182 | ₩47,450 | ₩46,863 | ₩46,863 | -0.68% | 2만 |
|---|
| 2026.03.26 | ₩47,986 | ₩48,214 | ₩47,423 | ₩47,450 | -1.12% | 8.4천 |
|---|
| 2026.03.25 | ₩48,509 | ₩48,683 | ₩47,892 | ₩48,294 | -0.44% | 1.6만 |
|---|
| 2026.03.24 | ₩47,209 | ₩48,160 | ₩47,108 | ₩47,973 | +1.62% | 4만 |
|---|
| 2026.03.23 | ₩47,551 | ₩48,134 | ₩47,407 | ₩47,407 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩47,651 | ₩47,651 | ₩46,385 | ₩46,633 | -2.14% | 3만 |
|---|
| 2026.03.19 | ₩46,780 | ₩47,872 | ₩46,780 | ₩47,584 | +1.72% | 2.7만 |
|---|
| 2026.03.18 | ₩47,745 | ₩47,946 | ₩47,423 | ₩47,437 | -0.65% | 1.4만 |
|---|
| 2026.03.17 | ₩47,799 | ₩48,107 | ₩47,772 | ₩47,906 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩47,772 | ₩48,000 | ₩47,571 | ₩47,584 | -0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩47,678 | ₩47,691 | ₩47,075 | ₩47,222 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩47,506 | ₩47,718 | ₩47,348 | ₩47,370 | -0.29% | 7.7천 |
|---|
| 2026.03.11 | ₩48,201 | ₩48,263 | ₩47,765 | ₩48,138 | -0.13% | 2.4만 |
|---|
| 2026.03.10 | ₩48,254 | ₩48,663 | ₩48,093 | ₩48,128 | -0.26% | 5.9천 |
|---|
| 2026.03.09 | ₩47,343 | ₩48,388 | ₩46,861 | ₩48,375 | +2.18% | 5만 |
|---|
| 2026.03.06 | ₩48,683 | ₩48,683 | ₩47,624 | ₩47,986 | -1.43% | 3.1만 |
|---|
| 2026.03.05 | ₩49,541 | ₩49,541 | ₩48,522 | ₩48,956 | -1.18% | 3.3만 |
|---|
| 2026.03.04 | ₩50,036 | ₩50,036 | ₩49,608 | ₩49,782 | -0.51% | 1.6만 |
|---|
| 2026.03.03 | ₩49,313 | ₩49,809 | ₩48,656 | ₩49,609 | +0.60% | 2.4만 |
|---|
| 2026.03.02 | ₩49,782 | ₩50,546 | ₩49,768 | ₩50,397 | +1.24% | 2.6만 |
|---|
| 2026.02.27 | ₩50,211 | ₩50,211 | ₩49,822 | ₩50,047 | -0.33% | 1.3만 |
|---|
| 2026.02.26 | ₩50,438 | ₩50,479 | ₩50,010 | ₩50,437 | -0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩50,318 | ₩50,375 | ₩49,902 | ₩50,275 | -0.09% | 3.9만 |
|---|
| 2026.02.24 | ₩49,594 | ₩50,251 | ₩49,594 | ₩50,133 | +1.09% | 1.5만 |
|---|
| 2026.02.23 | ₩50,840 | ₩50,840 | ₩49,407 | ₩49,715 | -2.21% | 7.3만 |
|---|
| 2026.02.20 | ₩50,237 | ₩50,720 | ₩50,050 | ₩50,572 | +0.67% | 9.1천 |
|---|
| 2026.02.19 | ₩50,318 | ₩50,318 | ₩49,889 | ₩50,211 | -0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩50,237 | ₩50,558 | ₩50,117 | ₩50,304 | +0.13% | 4.4만 |
|---|
| 2026.02.17 | ₩50,103 | ₩50,331 | ₩49,594 | ₩50,086 | -0.03% | 6만 |
|---|
| 2026.02.13 | ₩49,675 | ₩50,291 | ₩49,661 | ₩50,073 | +0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩50,559 | ₩50,760 | ₩49,306 | ₩49,559 | -1.98% | 8.2만 |
|---|
| 2026.02.11 | ₩50,559 | ₩50,559 | ₩50,050 | ₩50,286 | -0.54% | 7.4천 |
|---|
| 2026.02.10 | ₩50,144 | ₩50,437 | ₩50,144 | ₩50,157 | +0.03% | 4.4만 |
|---|
| 2026.02.09 | ₩50,103 | ₩50,452 | ₩50,077 | ₩50,224 | +0.24% | 1만 |
|---|
| 2026.02.06 | ₩49,407 | ₩50,251 | ₩49,407 | ₩50,184 | +1.57% | 1.6만 |
|---|
| 2026.02.05 | ₩48,964 | ₩49,165 | ₩48,763 | ₩48,871 | -0.19% | 9.3천 |
|---|
| 2026.02.04 | ₩49,179 | ₩49,447 | ₩48,670 | ₩49,126 | -0.11% | 2만 |
|---|
| 2026.02.03 | ₩49,018 | ₩49,165 | ₩48,408 | ₩48,911 | -0.22% | 4.7만 |
|---|
| 2026.02.02 | ₩48,134 | ₩48,938 | ₩48,134 | ₩48,873 | +1.54% | 7.3만 |
|---|
| 2026.01.30 | ₩48,254 | ₩48,603 | ₩47,912 | ₩48,227 | -0.06% | 3.9만 |
|---|
| 2026.01.29 | ₩48,643 | ₩48,750 | ₩48,067 | ₩48,589 | -0.11% | 1.5만 |
|---|
| 2026.01.28 | ₩48,696 | ₩48,696 | ₩48,359 | ₩48,428 | -0.55% | 7.9만 |
|---|
| 2026.01.27 | ₩48,670 | ₩48,670 | ₩48,335 | ₩48,455 | -0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩48,824 | ₩48,897 | ₩48,403 | ₩48,589 | -0.48% | 4.6만 |
|---|
| 2026.01.23 | ₩49,179 | ₩49,179 | ₩48,402 | ₩48,554 | -1.27% | 1.9만 |
|---|
| 2026.01.22 | ₩49,554 | ₩49,554 | ₩49,009 | ₩49,098 | -0.92% | 1.3만 |
|---|
| 2026.01.21 | ₩48,629 | ₩49,369 | ₩48,321 | ₩49,179 | +1.13% | 14.7만 |
|---|
| 2026.01.20 | ₩48,442 | ₩48,562 | ₩48,093 | ₩48,139 | -0.63% | 1.4만 |
|---|
| 2026.01.16 | ₩49,005 | ₩49,005 | ₩48,562 | ₩48,749 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩48,817 | ₩49,112 | ₩48,797 | ₩48,991 | +0.36% | 2.2만 |
|---|
| 2026.01.14 | ₩48,308 | ₩48,388 | ₩48,107 | ₩48,329 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩48,381 | ₩48,495 | ₩48,201 | ₩48,221 | -0.33% | 3.2만 |
|---|
| 2026.01.12 | ₩48,040 | ₩48,201 | ₩47,973 | ₩48,163 | +0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩48,113 | ₩48,268 | ₩48,081 | ₩48,187 | +0.15% | 2.5만 |
|---|
| 2026.01.08 | ₩47,512 | ₩47,866 | ₩47,512 | ₩47,807 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩48,053 | ₩48,053 | ₩47,276 | ₩47,477 | -1.20% | 1.3만 |
|---|
| 2026.01.06 | ₩47,437 | ₩47,906 | ₩47,149 | ₩47,906 | +0.99% | 2.1만 |
|---|
| 2026.01.05 | ₩46,995 | ₩47,531 | ₩46,995 | ₩47,379 | +0.82% | 2.1만 |
|---|
| 2026.01.02 | ₩46,378 | ₩46,901 | ₩46,320 | ₩46,799 | +0.91% | 1.1만 |
|---|
| 2025.12.31 | ₩46,726 | ₩46,726 | ₩46,193 | ₩46,193 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩47,102 | ₩47,102 | ₩46,673 | ₩46,673 | -0.91% | 8.8천 |
|---|
| 2025.12.29 | ₩47,169 | ₩47,343 | ₩46,874 | ₩46,954 | -0.45% | 5.2천 |
|---|
| 2025.12.26 | ₩47,155 | ₩47,196 | ₩47,035 | ₩47,185 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩47,102 | ₩47,276 | ₩47,102 | ₩47,228 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩47,075 | ₩47,196 | ₩47,004 | ₩47,110 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩47,135 | ₩47,370 | ₩47,129 | ₩47,174 | +0.08% | 9.1천 |
|---|
| 2025.12.19 | ₩46,566 | ₩47,009 | ₩46,566 | ₩46,949 | +0.82% | 5.8천 |
|---|
| 2025.12.18 | ₩46,659 | ₩46,901 | ₩46,499 | ₩46,566 | -0.20% | 2.4만 |
|---|
| 2025.12.17 | ₩46,861 | ₩46,861 | ₩46,231 | ₩46,284 | -1.23% | 1.3만 |
|---|
| 2025.12.16 | ₩46,753 | ₩46,847 | ₩46,318 | ₩46,504 | -0.53% | 1.6만 |
|---|
| 2025.12.15 | ₩47,048 | ₩47,048 | ₩46,740 | ₩46,834 | -0.46% | 7천 |
|---|
| 2025.12.12 | ₩47,082 | ₩47,082 | ₩46,753 | ₩46,819 | -0.56% | 5.1천 |
|---|
| 2025.12.11 | ₩47,021 | ₩47,611 | ₩47,021 | ₩47,557 | +1.14% | 8.7천 |
|---|
| 2025.12.10 | ₩46,291 | ₩47,142 | ₩46,291 | ₩47,008 | +1.55% | 6.6천 |
|---|
| 2025.12.09 | ₩46,231 | ₩46,491 | ₩46,177 | ₩46,190 | -0.09% | 7천 |
|---|
| 2025.12.08 | ₩46,389 | ₩46,389 | ₩46,137 | ₩46,150 | -0.51% | 7천 |
|---|
| 2025.12.05 | ₩46,485 | ₩46,646 | ₩46,367 | ₩46,393 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩46,123 | ₩46,592 | ₩46,123 | ₩46,405 | +0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩45,976 | ₩46,244 | ₩45,976 | ₩46,181 | +0.45% | 8.9천 |
|---|
| 2025.12.02 | ₩46,217 | ₩46,217 | ₩45,802 | ₩45,819 | -0.86% | 1.7만 |
|---|
| 2025.12.01 | ₩45,762 | ₩46,324 | ₩45,762 | ₩45,959 | +0.43% | 7.9천 |
|---|
| 2025.11.28 | ₩46,338 | ₩46,351 | ₩46,170 | ₩46,237 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩46,208 | ₩46,445 | ₩46,164 | ₩46,164 | -0.10% | 5만 |
|---|
| 2025.11.25 | ₩45,199 | ₩45,855 | ₩45,159 | ₩45,801 | +1.33% | 3.9만 |
|---|
| 2025.11.24 | ₩44,716 | ₩45,038 | ₩44,549 | ₩44,931 | +0.48% | 1.2만 |
|---|
| 2025.11.21 | ₩43,899 | ₩44,703 | ₩43,899 | ₩44,470 | +1.30% | 4.4천 |
|---|
| 2025.11.20 | ₩44,783 | ₩44,837 | ₩43,451 | ₩43,451 | -2.97% | 8.7천 |
|---|
| 2025.11.19 | ₩44,262 | ₩44,431 | ₩44,087 | ₩44,163 | -0.22% | 6.6천 |
|---|
| 2025.11.18 | ₩43,685 | ₩44,241 | ₩43,604 | ₩44,105 | +0.96% | 6.9천 |
|---|
| 2025.11.17 | ₩44,743 | ₩44,743 | ₩43,912 | ₩43,966 | -1.74% | 1.7만 |
|---|
| 2025.11.14 | ₩44,569 | ₩45,025 | ₩44,569 | ₩44,738 | +0.38% | 6.7천 |
|---|
| 2025.11.13 | ₩45,206 | ₩45,206 | ₩44,797 | ₩44,797 | -0.90% | 2.9천 |
|---|
| 2025.11.12 | ₩45,695 | ₩45,795 | ₩45,601 | ₩45,614 | -0.18% | 3.6천 |
|---|
| 2025.11.11 | ₩45,520 | ₩45,561 | ₩45,380 | ₩45,432 | -0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩45,440 | ₩45,708 | ₩45,246 | ₩45,506 | +0.14% | 1.1만 |
|---|
| 2025.11.07 | ₩44,556 | ₩45,222 | ₩44,556 | ₩45,184 | +1.41% | 6.7천 |
|---|
| 2025.11.06 | ₩45,293 | ₩45,293 | ₩44,802 | ₩44,824 | -1.04% | 6.8만 |
|---|
| 2025.11.05 | ₩44,971 | ₩45,561 | ₩44,958 | ₩45,361 | +0.87% | 1.8만 |
|---|
| 2025.11.04 | ₩44,703 | ₩44,877 | ₩44,690 | ₩44,704 | +0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩44,582 | ₩45,011 | ₩44,489 | ₩44,998 | +0.93% | 5.5만 |
|---|
| 2025.10.31 | ₩44,971 | ₩45,051 | ₩44,716 | ₩44,884 | -0.19% | 8.3천 |
|---|
| 2025.10.30 | ₩45,386 | ₩45,413 | ₩44,891 | ₩44,904 | -1.06% | 2.2만 |
|---|
| 2025.10.29 | ₩45,520 | ₩45,762 | ₩45,118 | ₩45,252 | -0.59% | 1.6만 |
|---|
| 2025.10.28 | ₩45,855 | ₩45,855 | ₩45,543 | ₩45,587 | -0.58% | 2.2만 |
|---|
| 2025.10.27 | ₩46,090 | ₩46,097 | ₩45,802 | ₩45,869 | -0.48% | 1.3만 |
|---|
| 2025.10.24 | ₩46,083 | ₩46,083 | ₩45,814 | ₩45,814 | -0.58% | 9.5천 |
|---|
| 2025.10.23 | ₩45,252 | ₩45,628 | ₩45,118 | ₩45,519 | +0.59% | 1.8만 |
|---|
| 2025.10.22 | ₩45,333 | ₩45,333 | ₩44,757 | ₩44,974 | -0.79% | 6.9천 |
|---|
| 2025.10.21 | ₩45,172 | ₩45,494 | ₩45,065 | ₩45,346 | +0.39% | 9천 |
|---|
| 2025.10.20 | ₩45,306 | ₩45,306 | ₩44,931 | ₩45,275 | -0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩44,797 | ₩45,078 | ₩44,670 | ₩44,931 | +0.30% | 9.7천 |
|---|
| 2025.10.16 | ₩45,252 | ₩45,346 | ₩44,723 | ₩44,884 | -0.81% | 4.5만 |
|---|
| 2025.10.15 | ₩45,788 | ₩45,788 | ₩45,224 | ₩45,345 | -0.97% | 9.7천 |
|---|
| 2025.10.14 | ₩44,395 | ₩45,494 | ₩44,395 | ₩45,306 | +2.05% | 4.9만 |
|---|
| 2025.10.13 | ₩44,703 | ₩44,897 | ₩44,422 | ₩44,794 | +0.20% | 5.5천 |
|---|
| 2025.10.10 | ₩45,440 | ₩45,440 | ₩43,966 | ₩43,992 | -3.19% | 9.3천 |
|---|