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 | ₩54,113 | ₩54,341 | ₩53,805 | ₩54,127 | +0.02% | 10.9만 |
| 2026.10.08 | ₩53,456 | ₩54,060 | ₩53,456 | ₩54,046 | +1.10% | 3.5만 |
| 2026.10.07 | ₩54,234 | ₩54,355 | ₩53,631 | ₩53,792 | -0.82% | 2.2만 |
| 2026.10.06 | ₩54,569 | ₩54,838 | ₩54,435 | ₩54,569 | 0.00% | 9.2만 |
| 2026.10.05 | ₩54,408 | ₩54,750 | ₩53,966 | ₩54,569 | +0.30% | 3.4만 |
| 2026.10.02 | ₩54,328 | ₩54,422 | ₩54,280 | ₩54,301 | -0.05% | 22.7만 |
| 2026.10.01 | ₩53,235 | ₩53,818 | ₩53,168 | ₩53,747 | +0.96% | 3.2만 |
| 2026.09.30 | ₩53,711 | ₩53,711 | ₩53,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,121 |
| -1.10% |
| 6.5만 |
| 2026.09.29 | ₩53,510 | ₩53,510 | ₩53,094 | ₩53,416 | -0.18% | 2.4만 |
|---|
| 2026.09.28 | ₩53,443 | ₩53,632 | ₩53,195 | ₩53,537 | +0.18% | 1.2만 |
|---|
| 2026.09.25 | ₩53,537 | ₩53,818 | ₩53,450 | ₩53,778 | +0.45% | 10.5만 |
|---|
| 2026.09.24 | ₩53,631 | ₩53,631 | ₩53,215 | ₩53,496 | -0.25% | 4.1만 |
|---|
| 2026.09.23 | ₩53,926 | ₩53,956 | ₩53,614 | ₩53,698 | -0.42% | 1.3만 |
|---|
| 2026.09.22 | ₩54,033 | ₩54,207 | ₩53,790 | ₩53,966 | -0.12% | 4.9만 |
|---|
| 2026.09.21 | ₩54,127 | ₩54,154 | ₩53,872 | ₩53,952 | -0.32% | 1.6만 |
|---|
| 2026.09.18 | ₩54,140 | ₩54,140 | ₩53,645 | ₩53,926 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩54,207 | ₩54,297 | ₩54,060 | ₩54,073 | -0.25% | 2.1만 |
|---|
| 2026.09.16 | ₩54,234 | ₩54,376 | ₩53,322 | ₩53,845 | -0.72% | 3.2만 |
|---|
| 2026.09.15 | ₩54,301 | ₩54,301 | ₩53,919 | ₩54,100 | -0.37% | 2.1만 |
|---|
| 2026.09.14 | ₩54,382 | ₩54,447 | ₩54,112 | ₩54,112 | -0.50% | 1.4만 |
|---|
| 2026.09.11 | ₩54,569 | ₩54,717 | ₩54,442 | ₩54,636 | +0.12% | 2.1만 |
|---|
| 2026.09.10 | ₩54,261 | ₩54,261 | ₩53,912 | ₩54,020 | -0.44% | 1.4만 |
|---|
| 2026.09.09 | ₩54,811 | ₩54,811 | ₩54,288 | ₩54,395 | -0.76% | 3.8만 |
|---|
| 2026.09.08 | ₩55,240 | ₩55,280 | ₩54,757 | ₩54,824 | -0.75% | 2.4만 |
|---|
| 2026.09.04 | ₩54,958 | ₩55,253 | ₩54,811 | ₩55,176 | +0.40% | 1.2만 |
|---|
| 2026.09.03 | ₩54,878 | ₩55,079 | ₩54,529 | ₩55,079 | +0.37% | 1.2만 |
|---|
| 2026.09.02 | ₩54,315 | ₩54,703 | ₩54,315 | ₩54,663 | +0.64% | 9.8천 |
|---|
| 2026.09.01 | ₩54,717 | ₩54,717 | ₩54,127 | ₩54,328 | -0.71% | 2만 |
|---|
| 2026.08.31 | ₩55,133 | ₩55,133 | ₩54,502 | ₩54,636 | -0.90% | 2.1만 |
|---|
| 2026.08.28 | ₩55,575 | ₩55,575 | ₩54,878 | ₩54,918 | -1.18% | 6.4만 |
|---|
| 2026.08.27 | ₩55,682 | ₩55,682 | ₩55,133 | ₩55,374 | -0.55% | 2.9만 |
|---|
| 2026.08.26 | ₩55,186 | ₩55,575 | ₩55,186 | ₩55,428 | +0.44% | 2.7만 |
|---|
| 2026.08.25 | ₩55,468 | ₩55,468 | ₩54,878 | ₩55,052 | -0.75% | 1.8만 |
|---|
| 2026.08.24 | ₩55,428 | ₩55,428 | ₩54,933 | ₩55,053 | -0.68% | 1.4만 |
|---|
| 2026.08.21 | ₩55,401 | ₩55,401 | ₩55,072 | ₩55,307 | -0.17% | 1.6만 |
|---|
| 2026.08.20 | ₩55,159 | ₩55,280 | ₩54,864 | ₩54,905 | -0.46% | 3.2만 |
|---|
| 2026.08.19 | ₩55,857 | ₩55,897 | ₩55,334 | ₩55,334 | -0.94% | 1.7만 |
|---|
| 2026.08.18 | ₩56,206 | ₩56,206 | ₩55,656 | ₩55,656 | -0.98% | 2.2만 |
|---|
| 2026.08.17 | ₩56,501 | ₩56,501 | ₩56,212 | ₩56,273 | -0.40% | 8.1만 |
|---|
| 2026.08.14 | ₩56,286 | ₩56,366 | ₩55,817 | ₩56,333 | +0.08% | 1.3만 |
|---|
| 2026.08.13 | ₩56,098 | ₩56,313 | ₩55,996 | ₩56,152 | +0.10% | 2.6만 |
|---|
| 2026.08.12 | ₩56,407 | ₩56,407 | ₩55,910 | ₩56,179 | -0.40% | 2.7만 |
|---|
| 2026.08.11 | ₩56,313 | ₩56,313 | ₩55,790 | ₩55,790 | -0.93% | 2.2만 |
|---|
| 2026.08.10 | ₩56,179 | ₩56,179 | ₩55,830 | ₩55,884 | -0.53% | 2.6만 |
|---|
| 2026.08.07 | ₩56,179 | ₩56,179 | ₩55,776 | ₩56,007 | -0.31% | 1.7만 |
|---|
| 2026.08.06 | ₩55,709 | ₩55,890 | ₩55,408 | ₩55,422 | -0.52% | 3.1만 |
|---|
| 2026.08.05 | ₩56,487 | ₩56,487 | ₩55,691 | ₩55,691 | -1.41% | 2.5만 |
|---|
| 2026.08.04 | ₩55,481 | ₩56,179 | ₩55,294 | ₩56,125 | +1.16% | 1.9만 |
|---|
| 2026.08.03 | ₩54,462 | ₩55,092 | ₩54,462 | ₩55,092 | +1.16% | 2.9만 |
|---|
| 2026.07.31 | ₩54,905 | ₩54,905 | ₩53,967 | ₩54,422 | -0.88% | 3.7만 |
|---|
| 2026.07.30 | ₩54,328 | ₩54,449 | ₩53,865 | ₩54,449 | +0.22% | 2.1만 |
|---|
| 2026.07.29 | ₩54,931 | ₩54,931 | ₩54,060 | ₩54,154 | -1.42% | 1.2만 |
|---|
| 2026.07.28 | ₩54,502 | ₩54,838 | ₩54,435 | ₩54,824 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩54,744 | ₩54,824 | ₩54,180 | ₩54,543 | -0.37% | 4.2만 |
|---|
| 2026.07.24 | ₩54,167 | ₩54,663 | ₩54,154 | ₩54,368 | +0.37% | 2.3만 |
|---|
| 2026.07.23 | ₩54,395 | ₩54,395 | ₩53,932 | ₩54,180 | -0.39% | 2.2만 |
|---|
| 2026.07.22 | ₩54,569 | ₩54,757 | ₩54,395 | ₩54,475 | -0.17% | 3.3만 |
|---|
| 2026.07.21 | ₩54,207 | ₩54,529 | ₩53,912 | ₩54,462 | +0.47% | 10.1만 |
|---|
| 2026.07.20 | ₩54,221 | ₩54,221 | ₩53,778 | ₩53,859 | -0.67% | 4.8만 |
|---|
| 2026.07.17 | ₩53,899 | ₩54,368 | ₩53,899 | ₩54,167 | +0.50% | 4.3만 |
|---|
| 2026.07.16 | ₩54,100 | ₩54,509 | ₩54,100 | ₩54,382 | +0.52% | 5.1만 |
|---|
| 2026.07.15 | ₩54,288 | ₩54,301 | ₩53,785 | ₩54,040 | -0.46% | 18.3만 |
|---|
| 2026.07.14 | ₩54,315 | ₩54,315 | ₩53,872 | ₩54,057 | -0.47% | 1.5만 |
|---|
| 2026.07.13 | ₩54,140 | ₩54,160 | ₩53,805 | ₩53,899 | -0.45% | 1.6만 |
|---|
| 2026.07.10 | ₩54,194 | ₩54,194 | ₩53,935 | ₩54,060 | -0.25% | 1.9만 |
|---|
| 2026.07.09 | ₩53,765 | ₩54,234 | ₩53,765 | ₩53,952 | +0.35% | 1.7만 |
|---|
| 2026.07.08 | ₩53,564 | ₩53,564 | ₩53,094 | ₩53,389 | -0.33% | 4.1만 |
|---|
| 2026.07.07 | ₩54,180 | ₩54,180 | ₩53,564 | ₩53,738 | -0.82% | 2.7만 |
|---|
| 2026.07.06 | ₩54,288 | ₩54,462 | ₩54,163 | ₩54,261 | -0.05% | 3만 |
|---|
| 2026.07.02 | ₩54,891 | ₩54,891 | ₩53,590 | ₩54,020 | -1.59% | 1.8만 |
|---|
| 2026.07.01 | ₩54,851 | ₩54,985 | ₩54,489 | ₩54,489 | -0.66% | 2.6만 |
|---|
| 2026.06.30 | ₩54,905 | ₩55,079 | ₩54,502 | ₩54,958 | +0.10% | 4.3만 |
|---|
| 2026.06.29 | ₩54,589 | ₩54,744 | ₩54,355 | ₩54,744 | +0.28% | 2.3만 |
|---|
| 2026.06.26 | ₩54,636 | ₩54,730 | ₩54,087 | ₩54,583 | -0.10% | 2.4만 |
|---|
| 2026.06.25 | ₩54,650 | ₩55,066 | ₩54,502 | ₩54,690 | +0.07% | 2.1만 |
|---|
| 2026.06.24 | ₩54,234 | ₩54,543 | ₩54,006 | ₩54,194 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩53,912 | ₩54,328 | ₩53,899 | ₩53,966 | +0.10% | 1.9만 |
|---|
| 2026.06.22 | ₩54,315 | ₩54,636 | ₩54,261 | ₩54,502 | +0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩54,355 | ₩54,382 | ₩53,885 | ₩54,041 | -0.58% | 3.3만 |
|---|
| 2026.06.17 | ₩54,650 | ₩54,757 | ₩53,719 | ₩53,724 | -1.69% | 4.4만 |
|---|
| 2026.06.16 | ₩54,730 | ₩54,985 | ₩54,328 | ₩54,408 | -0.59% | 3.9만 |
|---|
| 2026.06.15 | ₩54,771 | ₩55,106 | ₩54,516 | ₩54,529 | -0.44% | 2.2만 |
|---|
| 2026.06.12 | ₩54,502 | ₩54,784 | ₩54,502 | ₩54,623 | +0.22% | 1.8만 |
|---|
| 2026.06.11 | ₩53,671 | ₩54,167 | ₩53,303 | ₩54,154 | +0.90% | 1.5만 |
|---|
| 2026.06.10 | ₩53,644 | ₩53,724 | ₩52,933 | ₩52,933 | -1.32% | 7.8천 |
|---|
| 2026.06.09 | ₩53,792 | ₩54,154 | ₩52,544 | ₩53,550 | -0.45% | 5.5만 |
|---|
| 2026.06.08 | ₩53,282 | ₩53,509 | ₩53,054 | ₩53,121 | -0.30% | 1.1만 |
|---|
| 2026.06.05 | ₩53,711 | ₩53,711 | ₩52,866 | ₩52,947 | -1.42% | 1.1만 |
|---|
| 2026.06.04 | ₩53,698 | ₩54,087 | ₩53,698 | ₩53,939 | +0.45% | 1.7만 |
|---|
| 2026.06.03 | ₩53,818 | ₩53,979 | ₩53,644 | ₩53,792 | -0.05% | 2.4만 |
|---|
| 2026.06.02 | ₩53,322 | ₩53,818 | ₩53,322 | ₩53,763 | +0.83% | 8.8만 |
|---|
| 2026.06.01 | ₩52,678 | ₩53,201 | ₩52,678 | ₩53,081 | +0.76% | 4.8천 |
|---|
| 2026.05.29 | ₩53,470 | ₩53,470 | ₩53,000 | ₩53,094 | -0.70% | 1.5만 |
|---|
| 2026.05.28 | ₩53,510 | ₩53,510 | ₩52,940 | ₩53,309 | -0.38% | 1.6만 |
|---|
| 2026.05.27 | ₩53,912 | ₩53,912 | ₩53,389 | ₩53,443 | -0.87% | 8.4만 |
|---|
| 2026.05.26 | ₩53,443 | ₩53,684 | ₩53,262 | ₩53,684 | +0.45% | 1.1만 |
|---|
| 2026.05.22 | ₩52,598 | ₩52,799 | ₩52,509 | ₩52,759 | +0.31% | 6.8천 |
|---|
| 2026.05.21 | ₩51,941 | ₩52,343 | ₩51,726 | ₩52,222 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩51,324 | ₩51,968 | ₩51,324 | ₩51,934 | +1.19% | 7.2천 |
|---|
| 2026.05.19 | ₩51,378 | ₩51,378 | ₩50,673 | ₩51,029 | -0.68% | 1.3만 |
|---|
| 2026.05.18 | ₩51,659 | ₩51,659 | ₩51,230 | ₩51,364 | -0.57% | 2.6만 |
|---|
| 2026.05.15 | ₩51,699 | ₩51,874 | ₩51,378 | ₩51,498 | -0.39% | 3.8만 |
|---|
| 2026.05.14 | ₩52,786 | ₩52,826 | ₩52,420 | ₩52,491 | -0.56% | 5.5만 |
|---|
| 2026.05.13 | ₩52,799 | ₩52,799 | ₩52,185 | ₩52,386 | -0.78% | 1.3만 |
|---|
| 2026.05.12 | ₩52,652 | ₩52,652 | ₩51,713 | ₩52,366 | -0.54% | 2.4만 |
|---|
| 2026.05.11 | ₩52,504 | ₩52,799 | ₩52,504 | ₩52,652 | +0.28% | 1.2만 |
|---|
| 2026.05.08 | ₩52,558 | ₩52,558 | ₩52,383 | ₩52,464 | -0.18% | 9.7천 |
|---|
| 2026.05.07 | ₩53,255 | ₩53,255 | ₩52,102 | ₩52,142 | -2.09% | 1.6만 |
|---|
| 2026.05.06 | ₩52,967 | ₩53,201 | ₩52,826 | ₩53,067 | +0.19% | 6.1만 |
|---|
| 2026.05.05 | ₩51,914 | ₩52,236 | ₩51,820 | ₩52,142 | +0.44% | 3.5만 |
|---|
| 2026.05.04 | ₩51,699 | ₩51,941 | ₩51,451 | ₩51,552 | -0.29% | 1.2만 |
|---|
| 2026.05.01 | ₩51,981 | ₩51,994 | ₩51,713 | ₩51,809 | -0.33% | 6.7천 |
|---|
| 2026.04.30 | ₩51,324 | ₩51,994 | ₩51,284 | ₩51,847 | +1.02% | 1.9만 |
|---|
| 2026.04.29 | ₩51,270 | ₩51,431 | ₩50,962 | ₩51,150 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩51,485 | ₩51,994 | ₩51,124 | ₩51,297 | -0.36% | 2.5만 |
|---|
| 2026.04.27 | ₩51,994 | ₩51,994 | ₩51,713 | ₩51,825 | -0.32% | 2.1만 |
|---|
| 2026.04.24 | ₩52,021 | ₩52,021 | ₩51,612 | ₩51,713 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩51,766 | ₩51,884 | ₩51,243 | ₩51,713 | -0.10% | 2.2만 |
|---|
| 2026.04.22 | ₩52,115 | ₩52,316 | ₩51,451 | ₩51,579 | -1.03% | 1.7만 |
|---|
| 2026.04.21 | ₩51,807 | ₩52,115 | ₩51,538 | ₩51,538 | -0.52% | 3.5만 |
|---|
| 2026.04.20 | ₩51,471 | ₩51,740 | ₩51,351 | ₩51,686 | +0.42% | 1.3만 |
|---|
| 2026.04.17 | ₩50,868 | ₩51,792 | ₩50,868 | ₩51,485 | +1.21% | 7.9천 |
|---|
| 2026.04.16 | ₩50,586 | ₩50,694 | ₩50,392 | ₩50,586 | 0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩50,895 | ₩50,895 | ₩50,258 | ₩50,452 | -0.87% | 4.4만 |
|---|
| 2026.04.14 | ₩50,613 | ₩50,855 | ₩50,576 | ₩50,680 | +0.13% | 4.5만 |
|---|
| 2026.04.13 | ₩49,835 | ₩50,533 | ₩49,835 | ₩50,533 | +1.40% | 8.7천 |
|---|
| 2026.04.10 | ₩50,546 | ₩50,546 | ₩49,999 | ₩50,018 | -1.05% | 1.1만 |
|---|
| 2026.04.09 | ₩49,715 | ₩50,466 | ₩49,715 | ₩50,278 | +1.13% | 8.1천 |
|---|
| 2026.04.08 | ₩49,768 | ₩50,117 | ₩49,768 | ₩50,023 | +0.51% | 7.5천 |
|---|
| 2026.04.07 | ₩48,392 | ₩48,695 | ₩48,259 | ₩48,601 | +0.43% | 1.6만 |
|---|
| 2026.04.06 | ₩48,387 | ₩48,454 | ₩48,097 | ₩48,454 | +0.14% | 2.9만 |
|---|
| 2026.04.02 | ₩47,515 | ₩48,282 | ₩47,515 | ₩48,282 | +1.61% | 2.3만 |
|---|
| 2026.04.01 | ₩47,998 | ₩48,521 | ₩47,998 | ₩48,207 | +0.44% | 4만 |
|---|
| 2026.03.31 | ₩47,059 | ₩47,690 | ₩46,804 | ₩47,616 | +1.18% | 8.5만 |
|---|
| 2026.03.30 | ₩47,609 | ₩47,609 | ₩46,221 | ₩46,389 | -2.56% | 1.9만 |
|---|
| 2026.03.27 | ₩47,220 | ₩47,488 | ₩46,901 | ₩46,901 | -0.68% | 2만 |
|---|
| 2026.03.26 | ₩48,025 | ₩48,253 | ₩47,462 | ₩47,488 | -1.12% | 8.4천 |
|---|
| 2026.03.25 | ₩48,548 | ₩48,722 | ₩47,931 | ₩48,333 | -0.44% | 1.6만 |
|---|
| 2026.03.24 | ₩47,247 | ₩48,199 | ₩47,146 | ₩48,011 | +1.62% | 4만 |
|---|
| 2026.03.23 | ₩47,589 | ₩48,172 | ₩47,445 | ₩47,445 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩47,690 | ₩47,690 | ₩46,422 | ₩46,670 | -2.14% | 3만 |
|---|
| 2026.03.19 | ₩46,818 | ₩47,911 | ₩46,818 | ₩47,622 | +1.72% | 2.7만 |
|---|
| 2026.03.18 | ₩47,783 | ₩47,985 | ₩47,462 | ₩47,475 | -0.65% | 1.4만 |
|---|
| 2026.03.17 | ₩47,837 | ₩48,145 | ₩47,810 | ₩47,944 | +0.22% | 2.2만 |
|---|
| 2026.03.16 | ₩47,810 | ₩48,038 | ₩47,609 | ₩47,622 | -0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩47,716 | ₩47,730 | ₩47,113 | ₩47,260 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩47,545 | ₩47,757 | ₩47,386 | ₩47,408 | -0.29% | 7.7천 |
|---|
| 2026.03.11 | ₩48,239 | ₩48,302 | ₩47,804 | ₩48,176 | -0.13% | 2.4만 |
|---|
| 2026.03.10 | ₩48,293 | ₩48,702 | ₩48,132 | ₩48,167 | -0.26% | 5.9천 |
|---|
| 2026.03.09 | ₩47,381 | ₩48,427 | ₩46,898 | ₩48,414 | +2.18% | 5만 |
|---|
| 2026.03.06 | ₩48,722 | ₩48,722 | ₩47,663 | ₩48,025 | -1.43% | 3.1만 |
|---|
| 2026.03.05 | ₩49,580 | ₩49,580 | ₩48,561 | ₩48,996 | -1.18% | 3.3만 |
|---|
| 2026.03.04 | ₩50,077 | ₩50,077 | ₩49,648 | ₩49,822 | -0.51% | 1.6만 |
|---|
| 2026.03.03 | ₩49,352 | ₩49,849 | ₩48,695 | ₩49,649 | +0.60% | 2.4만 |
|---|
| 2026.03.02 | ₩49,822 | ₩50,586 | ₩49,808 | ₩50,437 | +1.24% | 2.6만 |
|---|
| 2026.02.27 | ₩50,251 | ₩50,251 | ₩49,862 | ₩50,087 | -0.33% | 1.3만 |
|---|
| 2026.02.26 | ₩50,479 | ₩50,519 | ₩50,050 | ₩50,478 | -0.00% | 7.5천 |
|---|
| 2026.02.25 | ₩50,358 | ₩50,416 | ₩49,943 | ₩50,315 | -0.09% | 3.9만 |
|---|
| 2026.02.24 | ₩49,634 | ₩50,291 | ₩49,634 | ₩50,173 | +1.09% | 1.5만 |
|---|
| 2026.02.23 | ₩50,881 | ₩50,881 | ₩49,446 | ₩49,755 | -2.21% | 7.3만 |
|---|
| 2026.02.20 | ₩50,278 | ₩50,761 | ₩50,090 | ₩50,613 | +0.67% | 9.1천 |
|---|
| 2026.02.19 | ₩50,358 | ₩50,358 | ₩49,929 | ₩50,251 | -0.21% | 1.7만 |
|---|
| 2026.02.18 | ₩50,278 | ₩50,598 | ₩50,157 | ₩50,345 | +0.13% | 4.4만 |
|---|
| 2026.02.17 | ₩50,144 | ₩50,372 | ₩49,634 | ₩50,126 | -0.03% | 6만 |
|---|
| 2026.02.13 | ₩49,715 | ₩50,331 | ₩49,701 | ₩50,113 | +0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩50,600 | ₩50,801 | ₩49,346 | ₩49,599 | -1.98% | 8.2만 |
|---|
| 2026.02.11 | ₩50,600 | ₩50,600 | ₩50,090 | ₩50,326 | -0.54% | 7.4천 |
|---|
| 2026.02.10 | ₩50,184 | ₩50,478 | ₩50,184 | ₩50,197 | +0.03% | 4.4만 |
|---|
| 2026.02.09 | ₩50,144 | ₩50,492 | ₩50,117 | ₩50,264 | +0.24% | 1만 |
|---|
| 2026.02.06 | ₩49,446 | ₩50,291 | ₩49,446 | ₩50,224 | +1.57% | 1.6만 |
|---|
| 2026.02.05 | ₩49,004 | ₩49,205 | ₩48,803 | ₩48,910 | -0.19% | 9.3천 |
|---|
| 2026.02.04 | ₩49,218 | ₩49,487 | ₩48,709 | ₩49,166 | -0.11% | 2만 |
|---|
| 2026.02.03 | ₩49,057 | ₩49,205 | ₩48,447 | ₩48,950 | -0.22% | 4.7만 |
|---|
| 2026.02.02 | ₩48,172 | ₩48,977 | ₩48,172 | ₩48,913 | +1.54% | 7.3만 |
|---|
| 2026.01.30 | ₩48,293 | ₩48,642 | ₩47,951 | ₩48,266 | -0.06% | 3.9만 |
|---|
| 2026.01.29 | ₩48,682 | ₩48,789 | ₩48,105 | ₩48,628 | -0.11% | 1.5만 |
|---|
| 2026.01.28 | ₩48,736 | ₩48,736 | ₩48,398 | ₩48,467 | -0.55% | 7.9만 |
|---|
| 2026.01.27 | ₩48,709 | ₩48,709 | ₩48,373 | ₩48,494 | -0.44% | 1.4만 |
|---|
| 2026.01.26 | ₩48,863 | ₩48,937 | ₩48,442 | ₩48,628 | -0.48% | 4.6만 |
|---|
| 2026.01.23 | ₩49,218 | ₩49,218 | ₩48,441 | ₩48,593 | -1.27% | 1.9만 |
|---|
| 2026.01.22 | ₩49,594 | ₩49,594 | ₩49,048 | ₩49,138 | -0.92% | 1.3만 |
|---|
| 2026.01.21 | ₩48,669 | ₩49,409 | ₩48,360 | ₩49,218 | +1.13% | 14.7만 |
|---|
| 2026.01.20 | ₩48,481 | ₩48,601 | ₩48,132 | ₩48,178 | -0.63% | 1.4만 |
|---|
| 2026.01.16 | ₩49,044 | ₩49,044 | ₩48,601 | ₩48,788 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩48,856 | ₩49,151 | ₩48,836 | ₩49,031 | +0.36% | 2.2만 |
|---|
| 2026.01.14 | ₩48,347 | ₩48,427 | ₩48,145 | ₩48,368 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩48,420 | ₩48,534 | ₩48,239 | ₩48,259 | -0.33% | 3.2만 |
|---|
| 2026.01.12 | ₩48,078 | ₩48,239 | ₩48,011 | ₩48,202 | +0.26% | 1.9만 |
|---|
| 2026.01.09 | ₩48,152 | ₩48,306 | ₩48,120 | ₩48,226 | +0.15% | 2.5만 |
|---|
| 2026.01.08 | ₩47,550 | ₩47,904 | ₩47,550 | ₩47,845 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩48,092 | ₩48,092 | ₩47,314 | ₩47,515 | -1.20% | 1.3만 |
|---|
| 2026.01.06 | ₩47,475 | ₩47,944 | ₩47,187 | ₩47,944 | +0.99% | 2.1만 |
|---|
| 2026.01.05 | ₩47,032 | ₩47,569 | ₩47,032 | ₩47,417 | +0.82% | 2.1만 |
|---|
| 2026.01.02 | ₩46,415 | ₩46,939 | ₩46,358 | ₩46,837 | +0.91% | 1.1만 |
|---|
| 2025.12.31 | ₩46,764 | ₩46,764 | ₩46,230 | ₩46,230 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩47,140 | ₩47,140 | ₩46,711 | ₩46,711 | -0.91% | 8.8천 |
|---|
| 2025.12.29 | ₩47,207 | ₩47,381 | ₩46,912 | ₩46,992 | -0.45% | 5.2천 |
|---|
| 2025.12.26 | ₩47,193 | ₩47,234 | ₩47,073 | ₩47,223 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩47,140 | ₩47,314 | ₩47,140 | ₩47,266 | +0.27% | 1.6천 |
|---|
| 2025.12.23 | ₩47,113 | ₩47,234 | ₩47,042 | ₩47,148 | +0.07% | 1.1만 |
|---|
| 2025.12.22 | ₩47,173 | ₩47,408 | ₩47,166 | ₩47,212 | +0.08% | 9.1천 |
|---|
| 2025.12.19 | ₩46,603 | ₩47,047 | ₩46,603 | ₩46,987 | +0.82% | 5.8천 |
|---|
| 2025.12.18 | ₩46,697 | ₩46,939 | ₩46,536 | ₩46,603 | -0.20% | 2.4만 |
|---|
| 2025.12.17 | ₩46,898 | ₩46,898 | ₩46,268 | ₩46,322 | -1.23% | 1.3만 |
|---|
| 2025.12.16 | ₩46,791 | ₩46,885 | ₩46,355 | ₩46,542 | -0.53% | 1.6만 |
|---|
| 2025.12.15 | ₩47,086 | ₩47,086 | ₩46,778 | ₩46,871 | -0.46% | 7천 |
|---|
| 2025.12.12 | ₩47,120 | ₩47,120 | ₩46,791 | ₩46,857 | -0.56% | 5.1천 |
|---|
| 2025.12.11 | ₩47,059 | ₩47,649 | ₩47,059 | ₩47,596 | +1.14% | 8.7천 |
|---|
| 2025.12.10 | ₩46,328 | ₩47,180 | ₩46,328 | ₩47,046 | +1.55% | 6.6천 |
|---|
| 2025.12.09 | ₩46,268 | ₩46,528 | ₩46,214 | ₩46,228 | -0.09% | 7천 |
|---|
| 2025.12.08 | ₩46,426 | ₩46,426 | ₩46,174 | ₩46,187 | -0.51% | 7천 |
|---|
| 2025.12.05 | ₩46,523 | ₩46,684 | ₩46,405 | ₩46,430 | -0.20% | 1.2만 |
|---|
| 2025.12.04 | ₩46,161 | ₩46,630 | ₩46,161 | ₩46,442 | +0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩46,013 | ₩46,281 | ₩46,013 | ₩46,218 | +0.45% | 8.9천 |
|---|
| 2025.12.02 | ₩46,255 | ₩46,255 | ₩45,839 | ₩45,856 | -0.86% | 1.7만 |
|---|
| 2025.12.01 | ₩45,799 | ₩46,362 | ₩45,799 | ₩45,996 | +0.43% | 7.9천 |
|---|
| 2025.11.28 | ₩46,375 | ₩46,389 | ₩46,208 | ₩46,275 | -0.22% | 5.7천 |
|---|
| 2025.11.26 | ₩46,245 | ₩46,483 | ₩46,201 | ₩46,201 | -0.10% | 5만 |
|---|
| 2025.11.25 | ₩45,235 | ₩45,892 | ₩45,195 | ₩45,837 | +1.33% | 3.9만 |
|---|
| 2025.11.24 | ₩44,753 | ₩45,074 | ₩44,585 | ₩44,967 | +0.48% | 1.2만 |
|---|
| 2025.11.21 | ₩43,934 | ₩44,739 | ₩43,934 | ₩44,506 | +1.30% | 4.4천 |
|---|
| 2025.11.20 | ₩44,820 | ₩44,873 | ₩43,487 | ₩43,487 | -2.97% | 8.7천 |
|---|
| 2025.11.19 | ₩44,298 | ₩44,467 | ₩44,122 | ₩44,199 | -0.22% | 6.6천 |
|---|
| 2025.11.18 | ₩43,720 | ₩44,276 | ₩43,639 | ₩44,141 | +0.96% | 6.9천 |
|---|
| 2025.11.17 | ₩44,779 | ₩44,779 | ₩43,948 | ₩44,001 | -1.74% | 1.7만 |
|---|
| 2025.11.14 | ₩44,605 | ₩45,061 | ₩44,605 | ₩44,774 | +0.38% | 6.7천 |
|---|
| 2025.11.13 | ₩45,242 | ₩45,242 | ₩44,833 | ₩44,833 | -0.90% | 2.9천 |
|---|
| 2025.11.12 | ₩45,732 | ₩45,832 | ₩45,638 | ₩45,651 | -0.18% | 3.6천 |
|---|
| 2025.11.11 | ₩45,557 | ₩45,597 | ₩45,416 | ₩45,469 | -0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩45,477 | ₩45,745 | ₩45,282 | ₩45,542 | +0.14% | 1.1만 |
|---|
| 2025.11.07 | ₩44,592 | ₩45,258 | ₩44,592 | ₩45,221 | +1.41% | 6.7천 |
|---|
| 2025.11.06 | ₩45,329 | ₩45,329 | ₩44,838 | ₩44,860 | -1.04% | 6.8만 |
|---|
| 2025.11.05 | ₩45,007 | ₩45,597 | ₩44,994 | ₩45,398 | +0.87% | 1.8만 |
|---|
| 2025.11.04 | ₩44,739 | ₩44,913 | ₩44,726 | ₩44,740 | +0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩44,618 | ₩45,048 | ₩44,525 | ₩45,034 | +0.93% | 5.5만 |
|---|
| 2025.10.31 | ₩45,007 | ₩45,088 | ₩44,753 | ₩44,920 | -0.19% | 8.3천 |
|---|
| 2025.10.30 | ₩45,423 | ₩45,450 | ₩44,927 | ₩44,940 | -1.06% | 2.2만 |
|---|
| 2025.10.29 | ₩45,557 | ₩45,799 | ₩45,155 | ₩45,289 | -0.59% | 1.6만 |
|---|
| 2025.10.28 | ₩45,892 | ₩45,892 | ₩45,580 | ₩45,624 | -0.58% | 2.2만 |
|---|
| 2025.10.27 | ₩46,127 | ₩46,134 | ₩45,839 | ₩45,906 | -0.48% | 1.3만 |
|---|
| 2025.10.24 | ₩46,120 | ₩46,120 | ₩45,851 | ₩45,851 | -0.58% | 9.5천 |
|---|
| 2025.10.23 | ₩45,289 | ₩45,664 | ₩45,155 | ₩45,556 | +0.59% | 1.8만 |
|---|
| 2025.10.22 | ₩45,369 | ₩45,369 | ₩44,793 | ₩45,010 | -0.79% | 6.9천 |
|---|
| 2025.10.21 | ₩45,208 | ₩45,530 | ₩45,101 | ₩45,383 | +0.39% | 9천 |
|---|
| 2025.10.20 | ₩45,343 | ₩45,343 | ₩44,967 | ₩45,312 | -0.07% | 1.5만 |
|---|
| 2025.10.17 | ₩44,833 | ₩45,115 | ₩44,706 | ₩44,967 | +0.30% | 9.7천 |
|---|
| 2025.10.16 | ₩45,289 | ₩45,383 | ₩44,759 | ₩44,920 | -0.81% | 4.5만 |
|---|
| 2025.10.15 | ₩45,825 | ₩45,825 | ₩45,261 | ₩45,381 | -0.97% | 9.7천 |
|---|
| 2025.10.14 | ₩44,431 | ₩45,530 | ₩44,431 | ₩45,343 | +2.05% | 4.9만 |
|---|
| 2025.10.13 | ₩44,739 | ₩44,934 | ₩44,457 | ₩44,830 | +0.20% | 5.5천 |
|---|
| 2025.10.10 | ₩45,477 | ₩45,477 | ₩44,001 | ₩44,027 | -3.19% | 9.3천 |
|---|