시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Small Cap ETF 과거 주가
First Trust Active Factor Small Cap ETF · AFSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Small Cap ETF · AFSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,482 | ₩53,770 | ₩53,482 | ₩53,590 | +0.20% | 1.8만 |
| 2026.10.08 | ₩53,059 | ₩53,395 | ₩52,925 | ₩53,387 | +0.62% | 1.3만 |
| 2026.10.07 | ₩53,100 | ₩53,220 | ₩52,979 | ₩53,086 | -0.03% | 4.5만 |
| 2026.10.06 | ₩53,824 | ₩53,970 | ₩53,421 | ₩53,541 | -0.53% | 4.3만 |
| 2026.10.05 | ₩53,582 | ₩54,159 | ₩53,314 | ₩53,931 | +0.65% | 5천 |
| 2026.10.02 | ₩53,696 | ₩53,851 | ₩53,475 | ₩53,636 | -0.11% | 3.4만 |
| 2026.10.01 | ₩52,338 | ₩53,140 | ₩52,338 | ₩53,100 | +1.46% | 12.9만 |
| 2026.09.30 | ₩53,140 | ₩53,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,550 |
| -1.11% |
| 5.2천 |
| 2026.09.29 | ₩53,328 | ₩53,395 | ₩52,567 | ₩53,006 | -0.60% | 1.5만 |
|---|
| 2026.09.28 | ₩52,671 | ₩53,112 | ₩52,671 | ₩53,031 | +0.68% | 1.6만 |
|---|
| 2026.09.25 | ₩52,986 | ₩53,408 | ₩52,979 | ₩53,301 | +0.59% | 1.5만 |
|---|
| 2026.09.24 | ₩52,818 | ₩53,086 | ₩52,550 | ₩53,086 | +0.51% | 1.2만 |
|---|
| 2026.09.23 | ₩53,743 | ₩53,743 | ₩52,890 | ₩52,890 | -1.59% | 9.3천 |
|---|
| 2026.09.22 | ₩53,810 | ₩53,810 | ₩53,421 | ₩53,641 | -0.31% | 1.1만 |
|---|
| 2026.09.21 | ₩53,556 | ₩53,569 | ₩53,442 | ₩53,442 | -0.21% | 5.4천 |
|---|
| 2026.09.18 | ₩53,341 | ₩53,341 | ₩53,059 | ₩53,254 | -0.16% | 9.4천 |
|---|
| 2026.09.17 | ₩53,656 | ₩53,783 | ₩53,489 | ₩53,489 | -0.31% | 8.5천 |
|---|
| 2026.09.16 | ₩53,529 | ₩53,663 | ₩52,912 | ₩53,314 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩53,294 | ₩53,294 | ₩52,966 | ₩53,124 | -0.32% | 8.5천 |
|---|
| 2026.09.14 | ₩53,354 | ₩53,636 | ₩53,287 | ₩53,396 | +0.08% | 8.1천 |
|---|
| 2026.09.11 | ₩53,812 | ₩53,812 | ₩53,636 | ₩53,664 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩53,395 | ₩53,395 | ₩53,167 | ₩53,207 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩53,985 | ₩53,985 | ₩53,556 | ₩53,683 | -0.56% | 7.4천 |
|---|
| 2026.09.08 | ₩53,918 | ₩54,119 | ₩53,871 | ₩53,871 | -0.09% | 1.1만 |
|---|
| 2026.09.04 | ₩54,065 | ₩54,253 | ₩53,944 | ₩54,253 | +0.35% | 7.5천 |
|---|
| 2026.09.03 | ₩53,877 | ₩54,078 | ₩53,737 | ₩54,011 | +0.25% | 7.8천 |
|---|
| 2026.09.02 | ₩53,623 | ₩53,877 | ₩53,556 | ₩53,797 | +0.33% | 6.2천 |
|---|
| 2026.09.01 | ₩53,757 | ₩53,757 | ₩53,172 | ₩53,172 | -1.09% | 1.8만 |
|---|
| 2026.08.31 | ₩53,703 | ₩53,703 | ₩53,515 | ₩53,687 | -0.03% | 7.7천 |
|---|
| 2026.08.28 | ₩54,870 | ₩54,870 | ₩54,057 | ₩54,057 | -1.48% | 8.2천 |
|---|
| 2026.08.27 | ₩54,789 | ₩54,803 | ₩54,454 | ₩54,738 | -0.09% | 3.3만 |
|---|
| 2026.08.26 | ₩54,508 | ₩54,575 | ₩54,380 | ₩54,434 | -0.14% | 1만 |
|---|
| 2026.08.25 | ₩54,400 | ₩54,400 | ₩54,159 | ₩54,387 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩54,454 | ₩54,534 | ₩54,186 | ₩54,280 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩54,360 | ₩54,651 | ₩54,336 | ₩54,651 | +0.54% | 8.9천 |
|---|
| 2026.08.20 | ₩54,521 | ₩54,568 | ₩54,078 | ₩54,140 | -0.70% | 8.4천 |
|---|
| 2026.08.19 | ₩55,406 | ₩55,406 | ₩54,756 | ₩54,756 | -1.17% | 1.1만 |
|---|
| 2026.08.18 | ₩55,446 | ₩55,553 | ₩54,836 | ₩54,910 | -0.97% | 7.8만 |
|---|
| 2026.08.17 | ₩55,768 | ₩55,822 | ₩55,567 | ₩55,714 | -0.10% | 1.6만 |
|---|
| 2026.08.14 | ₩55,580 | ₩55,688 | ₩55,419 | ₩55,682 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩55,352 | ₩55,386 | ₩55,138 | ₩55,241 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩55,138 | ₩55,138 | ₩54,662 | ₩54,949 | -0.34% | 1.1만 |
|---|
| 2026.08.11 | ₩54,803 | ₩54,883 | ₩54,383 | ₩54,383 | -0.77% | 9천 |
|---|
| 2026.08.10 | ₩54,642 | ₩54,883 | ₩54,454 | ₩54,454 | -0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩54,883 | ₩55,191 | ₩54,883 | ₩55,014 | +0.24% | 6.7천 |
|---|
| 2026.08.06 | ₩54,702 | ₩54,963 | ₩54,467 | ₩54,467 | -0.43% | 1.1만 |
|---|
| 2026.08.05 | ₩55,808 | ₩55,808 | ₩54,990 | ₩54,990 | -1.47% | 1.3만 |
|---|
| 2026.08.04 | ₩54,923 | ₩55,553 | ₩54,702 | ₩55,513 | +1.07% | 1.2만 |
|---|
| 2026.08.03 | ₩53,790 | ₩54,548 | ₩53,790 | ₩54,494 | +1.31% | 2.1만 |
|---|
| 2026.07.31 | ₩53,971 | ₩54,025 | ₩53,113 | ₩53,556 | -0.77% | 4.7만 |
|---|
| 2026.07.30 | ₩53,435 | ₩53,663 | ₩53,133 | ₩53,596 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩53,179 | ₩53,247 | ₩52,885 | ₩52,935 | -0.46% | 8.1천 |
|---|
| 2026.07.28 | ₩53,194 | ₩53,582 | ₩53,100 | ₩53,475 | +0.53% | 2.1만 |
|---|
| 2026.07.27 | ₩54,172 | ₩54,172 | ₩53,113 | ₩53,444 | -1.34% | 1.4만 |
|---|
| 2026.07.24 | ₩53,314 | ₩53,616 | ₩53,100 | ₩53,207 | -0.20% | 3.8만 |
|---|
| 2026.07.23 | ₩53,421 | ₩53,421 | ₩53,126 | ₩53,328 | -0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩53,944 | ₩53,944 | ₩53,569 | ₩53,663 | -0.52% | 8천 |
|---|
| 2026.07.21 | ₩53,408 | ₩54,146 | ₩53,408 | ₩54,116 | +1.33% | 13.3만 |
|---|
| 2026.07.20 | ₩53,535 | ₩53,636 | ₩53,169 | ₩53,169 | -0.68% | 5.4천 |
|---|
| 2026.07.17 | ₩53,750 | ₩53,918 | ₩53,448 | ₩53,616 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩54,025 | ₩54,146 | ₩53,542 | ₩53,637 | -0.72% | 7.1천 |
|---|
| 2026.07.15 | ₩54,078 | ₩54,078 | ₩53,475 | ₩53,730 | -0.64% | 1.5만 |
|---|
| 2026.07.14 | ₩53,789 | ₩53,978 | ₩53,620 | ₩53,743 | -0.08% | 4.7천 |
|---|
| 2026.07.13 | ₩53,676 | ₩53,985 | ₩53,593 | ₩53,593 | -0.15% | 4.8천 |
|---|
| 2026.07.10 | ₩54,078 | ₩54,078 | ₩53,683 | ₩53,999 | -0.15% | 7.6천 |
|---|
| 2026.07.09 | ₩53,971 | ₩54,253 | ₩53,757 | ₩54,172 | +0.37% | 1.3만 |
|---|
| 2026.07.08 | ₩53,279 | ₩53,584 | ₩52,697 | ₩53,263 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩53,502 | ₩53,783 | ₩53,435 | ₩53,547 | +0.09% | 8천 |
|---|
| 2026.07.06 | ₩54,420 | ₩54,494 | ₩54,132 | ₩54,132 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩55,232 | ₩55,232 | ₩53,354 | ₩53,891 | -2.43% | 1.5만 |
|---|
| 2026.07.01 | ₩55,178 | ₩55,359 | ₩54,722 | ₩54,816 | -0.66% | 1.3만 |
|---|
| 2026.06.30 | ₩54,695 | ₩55,191 | ₩54,695 | ₩55,111 | +0.76% | 3.1만 |
|---|
| 2026.06.29 | ₩54,105 | ₩54,575 | ₩53,797 | ₩54,575 | +0.87% | 2만 |
|---|
| 2026.06.26 | ₩52,912 | ₩54,226 | ₩52,912 | ₩54,168 | +2.37% | 1.9만 |
|---|
| 2026.06.25 | ₩53,891 | ₩54,172 | ₩53,361 | ₩53,671 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩53,484 | ₩53,837 | ₩53,126 | ₩53,342 | -0.27% | 6만 |
|---|
| 2026.06.23 | ₩53,100 | ₩53,435 | ₩52,967 | ₩53,073 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩52,992 | ₩53,435 | ₩52,992 | ₩53,381 | +0.73% | 1.1만 |
|---|
| 2026.06.18 | ₩52,590 | ₩52,885 | ₩52,550 | ₩52,885 | +0.56% | 1.4만 |
|---|
| 2026.06.17 | ₩52,739 | ₩52,885 | ₩51,906 | ₩51,933 | -1.53% | 8.8천 |
|---|
| 2026.06.16 | ₩53,066 | ₩53,066 | ₩52,363 | ₩52,363 | -1.32% | 4천 |
|---|
| 2026.06.15 | ₩53,596 | ₩53,596 | ₩52,738 | ₩52,751 | -1.58% | 1만 |
|---|
| 2026.06.12 | ₩52,644 | ₩53,046 | ₩52,644 | ₩52,805 | +0.31% | 1.4만 |
|---|
| 2026.06.11 | ₩51,303 | ₩52,255 | ₩51,236 | ₩52,241 | +1.83% | 1.7만 |
|---|
| 2026.06.10 | ₩51,658 | ₩51,786 | ₩50,673 | ₩50,686 | -1.88% | 1.7만 |
|---|
| 2026.06.09 | ₩51,772 | ₩51,784 | ₩50,016 | ₩51,061 | -1.37% | 1.9만 |
|---|
| 2026.06.08 | ₩50,606 | ₩50,941 | ₩50,525 | ₩50,659 | +0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩51,008 | ₩51,196 | ₩50,096 | ₩50,203 | -1.58% | 8천 |
|---|
| 2026.06.04 | ₩50,780 | ₩51,732 | ₩50,780 | ₩51,598 | +1.61% | 1.4만 |
|---|
| 2026.06.03 | ₩50,787 | ₩51,159 | ₩50,754 | ₩50,927 | +0.28% | 5천 |
|---|
| 2026.06.02 | ₩51,236 | ₩51,491 | ₩51,222 | ₩51,437 | +0.39% | 1.1만 |
|---|
| 2026.06.01 | ₩50,391 | ₩51,061 | ₩50,391 | ₩50,901 | +1.01% | 2.8만 |
|---|
| 2026.05.29 | ₩51,249 | ₩51,249 | ₩50,716 | ₩50,756 | -0.96% | 3.3만 |
|---|
| 2026.05.28 | ₩51,115 | ₩51,571 | ₩51,115 | ₩51,370 | +0.50% | 2.4만 |
|---|
| 2026.05.27 | ₩51,719 | ₩51,786 | ₩51,452 | ₩51,544 | -0.34% | 1.4만 |
|---|
| 2026.05.26 | ₩51,598 | ₩51,686 | ₩51,330 | ₩51,686 | +0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩50,646 | ₩50,793 | ₩50,485 | ₩50,686 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩49,426 | ₩50,331 | ₩49,426 | ₩50,284 | +1.74% | 2만 |
|---|
| 2026.05.20 | ₩49,466 | ₩49,975 | ₩49,466 | ₩49,975 | +1.03% | 2.2만 |
|---|
| 2026.05.19 | ₩49,104 | ₩49,104 | ₩48,380 | ₩48,712 | -0.80% | 7.6천 |
|---|
| 2026.05.18 | ₩49,600 | ₩49,600 | ₩48,876 | ₩49,131 | -0.95% | 1만 |
|---|
| 2026.05.15 | ₩49,249 | ₩49,761 | ₩49,249 | ₩49,251 | +0.01% | 7.1천 |
|---|
| 2026.05.14 | ₩50,364 | ₩50,498 | ₩50,270 | ₩50,337 | -0.05% | 1.8만 |
|---|
| 2026.05.13 | ₩50,081 | ₩50,244 | ₩49,835 | ₩50,163 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩50,284 | ₩50,284 | ₩49,533 | ₩50,248 | -0.07% | 5.6천 |
|---|
| 2026.05.11 | ₩51,182 | ₩51,182 | ₩50,614 | ₩50,686 | -0.97% | 1.4만 |
|---|
| 2026.05.08 | ₩50,418 | ₩50,619 | ₩50,337 | ₩50,555 | +0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩50,740 | ₩50,740 | ₩50,042 | ₩50,056 | -1.35% | 1.4만 |
|---|
| 2026.05.06 | ₩50,485 | ₩51,061 | ₩50,485 | ₩50,820 | +0.66% | 1.4만 |
|---|
| 2026.05.05 | ₩49,814 | ₩50,311 | ₩49,808 | ₩50,284 | +0.94% | 1.8만 |
|---|
| 2026.05.04 | ₩49,694 | ₩49,868 | ₩49,144 | ₩49,305 | -0.78% | 1.9만 |
|---|
| 2026.05.01 | ₩49,519 | ₩50,217 | ₩49,359 | ₩49,747 | +0.46% | 6.7천 |
|---|
| 2026.04.30 | ₩48,769 | ₩49,519 | ₩48,769 | ₩49,479 | +1.46% | 1.5만 |
|---|
| 2026.04.29 | ₩48,849 | ₩48,862 | ₩48,192 | ₩48,455 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩49,037 | ₩49,037 | ₩48,567 | ₩48,755 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩49,077 | ₩49,224 | ₩49,050 | ₩49,171 | +0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩48,748 | ₩49,182 | ₩48,748 | ₩49,153 | +0.83% | 5.5만 |
|---|
| 2026.04.23 | ₩48,648 | ₩48,956 | ₩48,500 | ₩48,701 | +0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩49,050 | ₩49,050 | ₩48,555 | ₩48,795 | -0.52% | 1.7만 |
|---|
| 2026.04.21 | ₩49,345 | ₩49,372 | ₩48,445 | ₩48,445 | -1.82% | 8.4천 |
|---|
| 2026.04.20 | ₩48,742 | ₩48,889 | ₩48,728 | ₩48,782 | +0.08% | 1만 |
|---|
| 2026.04.17 | ₩48,215 | ₩48,809 | ₩48,176 | ₩48,500 | +0.59% | 5.3천 |
|---|
| 2026.04.16 | ₩47,602 | ₩47,602 | ₩47,280 | ₩47,441 | -0.34% | 8.8천 |
|---|
| 2026.04.15 | ₩47,495 | ₩47,508 | ₩47,361 | ₩47,437 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩47,629 | ₩47,656 | ₩47,416 | ₩47,481 | -0.31% | 6.1천 |
|---|
| 2026.04.13 | ₩46,583 | ₩47,012 | ₩46,442 | ₩46,972 | +0.83% | 4.7천 |
|---|
| 2026.04.10 | ₩46,677 | ₩46,677 | ₩46,274 | ₩46,342 | -0.72% | 5.9천 |
|---|
| 2026.04.09 | ₩46,020 | ₩46,730 | ₩46,020 | ₩46,596 | +1.25% | 3.5만 |
|---|
| 2026.04.08 | ₩46,516 | ₩46,529 | ₩46,067 | ₩46,274 | -0.52% | 7.7천 |
|---|
| 2026.04.07 | ₩44,820 | ₩44,920 | ₩44,491 | ₩44,920 | +0.22% | 7.9천 |
|---|
| 2026.04.06 | ₩44,826 | ₩44,947 | ₩44,518 | ₩44,853 | +0.06% | 6.9천 |
|---|
| 2026.04.02 | ₩43,754 | ₩44,785 | ₩43,754 | ₩44,719 | +2.21% | 1.8만 |
|---|
| 2026.04.01 | ₩44,639 | ₩45,001 | ₩44,478 | ₩44,478 | -0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩43,687 | ₩44,075 | ₩43,257 | ₩44,062 | +0.86% | 2.3만 |
|---|
| 2026.03.30 | ₩43,150 | ₩43,231 | ₩42,520 | ₩42,694 | -1.06% | 1.6만 |
|---|
| 2026.03.27 | ₩43,666 | ₩43,861 | ₩43,311 | ₩43,324 | -0.78% | 2.9만 |
|---|
| 2026.03.26 | ₩44,250 | ₩44,911 | ₩43,995 | ₩43,995 | -0.58% | 1.6만 |
|---|
| 2026.03.25 | ₩45,108 | ₩45,175 | ₩44,639 | ₩44,947 | -0.36% | 8.5천 |
|---|
| 2026.03.24 | ₩44,067 | ₩44,695 | ₩43,982 | ₩44,488 | +0.96% | 1.6만 |
|---|
| 2026.03.23 | ₩43,767 | ₩44,585 | ₩43,767 | ₩44,079 | +0.71% | 1.8만 |
|---|
| 2026.03.20 | ₩43,311 | ₩43,459 | ₩42,728 | ₩42,950 | -0.83% | 8.4만 |
|---|
| 2026.03.19 | ₩43,672 | ₩44,365 | ₩43,472 | ₩43,968 | +0.68% | 9.7천 |
|---|
| 2026.03.18 | ₩44,263 | ₩44,303 | ₩43,629 | ₩43,629 | -1.43% | 1.2만 |
|---|
| 2026.03.17 | ₩44,277 | ₩44,424 | ₩44,028 | ₩44,183 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩44,075 | ₩44,181 | ₩43,794 | ₩43,874 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩43,405 | ₩43,405 | ₩43,177 | ₩43,338 | -0.15% | 5.3만 |
|---|
| 2026.03.12 | ₩44,183 | ₩44,183 | ₩43,499 | ₩43,531 | -1.47% | 8.1천 |
|---|
| 2026.03.11 | ₩44,563 | ₩44,643 | ₩44,218 | ₩44,504 | -0.13% | 1.5만 |
|---|
| 2026.03.10 | ₩44,719 | ₩45,282 | ₩44,625 | ₩44,645 | -0.16% | 5.2천 |
|---|
| 2026.03.09 | ₩43,338 | ₩44,907 | ₩43,204 | ₩44,773 | +3.31% | 2.5만 |
|---|
| 2026.03.06 | ₩44,504 | ₩44,759 | ₩44,196 | ₩44,334 | -0.38% | 3.7천 |
|---|
| 2026.03.05 | ₩46,020 | ₩46,073 | ₩45,074 | ₩45,424 | -1.29% | 7.3천 |
|---|
| 2026.03.04 | ₩46,274 | ₩46,642 | ₩46,274 | ₩46,488 | +0.46% | 1만 |
|---|
| 2026.03.03 | ₩45,179 | ₩46,207 | ₩44,867 | ₩45,953 | +1.71% | 4.3만 |
|---|
| 2026.03.02 | ₩46,194 | ₩46,878 | ₩46,167 | ₩46,851 | +1.42% | 1.1만 |
|---|
| 2026.02.27 | ₩46,583 | ₩46,583 | ₩46,194 | ₩46,382 | -0.43% | 5.8만 |
|---|
| 2026.02.26 | ₩46,757 | ₩47,280 | ₩46,724 | ₩47,267 | +1.09% | 1.6만 |
|---|
| 2026.02.25 | ₩46,596 | ₩47,012 | ₩46,446 | ₩46,972 | +0.81% | 2.3만 |
|---|
| 2026.02.24 | ₩46,583 | ₩46,583 | ₩46,335 | ₩46,489 | -0.20% | 1.4만 |
|---|
| 2026.02.23 | ₩45,839 | ₩45,993 | ₩45,684 | ₩45,953 | +0.25% | 3.5만 |
|---|
| 2026.02.20 | ₩46,671 | ₩47,119 | ₩46,671 | ₩46,811 | +0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩46,784 | ₩46,784 | ₩46,435 | ₩46,784 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩47,200 | ₩47,200 | ₩46,576 | ₩46,730 | -0.99% | 8.1천 |
|---|
| 2026.02.17 | ₩46,422 | ₩46,773 | ₩46,060 | ₩46,569 | +0.32% | 1.7만 |
|---|
| 2026.02.13 | ₩46,100 | ₩46,838 | ₩46,100 | ₩46,543 | +0.96% | 2만 |
|---|
| 2026.02.12 | ₩46,958 | ₩46,958 | ₩45,805 | ₩45,953 | -2.14% | 9.4천 |
|---|
| 2026.02.11 | ₩47,361 | ₩47,361 | ₩46,541 | ₩46,864 | -1.05% | 1.1만 |
|---|
| 2026.02.10 | ₩47,159 | ₩47,287 | ₩46,985 | ₩46,999 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩47,119 | ₩47,307 | ₩47,055 | ₩47,055 | -0.14% | 1.4만 |
|---|
| 2026.02.06 | ₩46,140 | ₩47,146 | ₩46,140 | ₩47,048 | +1.97% | 1.4만 |
|---|
| 2026.02.05 | ₩45,577 | ₩46,234 | ₩45,537 | ₩45,617 | +0.09% | 4.7만 |
|---|
| 2026.02.04 | ₩46,650 | ₩46,650 | ₩45,671 | ₩46,008 | -1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩46,670 | ₩46,730 | ₩45,985 | ₩46,498 | -0.37% | 1.6만 |
|---|
| 2026.02.02 | ₩45,926 | ₩46,891 | ₩45,926 | ₩46,757 | +1.81% | 2.7만 |
|---|
| 2026.01.30 | ₩46,194 | ₩46,362 | ₩45,782 | ₩46,020 | -0.38% | 2.1만 |
|---|
| 2026.01.29 | ₩46,476 | ₩46,476 | ₩46,083 | ₩46,435 | -0.09% | 2.4만 |
|---|
| 2026.01.28 | ₩46,556 | ₩46,771 | ₩46,154 | ₩46,209 | -0.75% | 9.7만 |
|---|
| 2026.01.27 | ₩46,328 | ₩46,402 | ₩46,194 | ₩46,337 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩46,650 | ₩46,717 | ₩46,462 | ₩46,509 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩47,025 | ₩47,025 | ₩46,328 | ₩46,395 | -1.34% | 1.4만 |
|---|
| 2026.01.22 | ₩47,159 | ₩47,361 | ₩47,025 | ₩47,106 | -0.11% | 1.1만 |
|---|
| 2026.01.21 | ₩46,301 | ₩46,945 | ₩46,248 | ₩46,836 | +1.16% | 9.5천 |
|---|
| 2026.01.20 | ₩45,564 | ₩46,206 | ₩45,564 | ₩45,929 | +0.80% | 4.3천 |
|---|
| 2026.01.16 | ₩46,543 | ₩46,543 | ₩46,261 | ₩46,288 | -0.55% | 9.6천 |
|---|
| 2026.01.15 | ₩46,020 | ₩46,663 | ₩46,020 | ₩46,489 | +1.02% | 7.3천 |
|---|
| 2026.01.14 | ₩45,926 | ₩45,926 | ₩45,591 | ₩45,883 | -0.09% | 1.9만 |
|---|
| 2026.01.13 | ₩46,006 | ₩46,006 | ₩45,752 | ₩45,832 | -0.38% | 7.7천 |
|---|
| 2026.01.12 | ₩45,671 | ₩45,979 | ₩45,604 | ₩45,939 | +0.59% | 9.9천 |
|---|
| 2026.01.09 | ₩45,718 | ₩45,953 | ₩45,698 | ₩45,762 | +0.10% | 5.4만 |
|---|
| 2026.01.08 | ₩45,282 | ₩45,509 | ₩45,282 | ₩45,470 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,967 | ₩45,322 | ₩44,967 | ₩45,282 | +0.70% | 1.6만 |
|---|
| 2026.01.06 | ₩45,068 | ₩45,389 | ₩44,786 | ₩45,384 | +0.70% | 3.6만 |
|---|
| 2026.01.05 | ₩44,706 | ₩45,093 | ₩44,645 | ₩44,920 | +0.48% | 1.8만 |
|---|
| 2026.01.02 | ₩44,223 | ₩44,303 | ₩43,908 | ₩44,205 | -0.04% | 3.5만 |
|---|
| 2025.12.31 | ₩44,554 | ₩44,554 | ₩44,089 | ₩44,089 | -1.04% | 2.4천 |
|---|
| 2025.12.30 | ₩44,826 | ₩44,826 | ₩44,558 | ₩44,558 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩44,987 | ₩44,987 | ₩44,761 | ₩44,853 | -0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩45,093 | ₩45,123 | ₩45,034 | ₩45,123 | +0.07% | 1.3만 |
|---|
| 2025.12.24 | ₩45,148 | ₩45,229 | ₩45,054 | ₩45,199 | +0.11% | 6천 |
|---|
| 2025.12.23 | ₩45,333 | ₩45,333 | ₩45,014 | ₩45,074 | -0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩45,269 | ₩45,564 | ₩45,269 | ₩45,305 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩44,987 | ₩45,094 | ₩44,917 | ₩45,014 | +0.06% | 3.1천 |
|---|
| 2025.12.18 | ₩44,799 | ₩45,014 | ₩44,700 | ₩44,704 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩44,773 | ₩45,007 | ₩44,334 | ₩44,334 | -0.98% | 7.8천 |
|---|
| 2025.12.16 | ₩44,826 | ₩44,826 | ₩44,504 | ₩44,677 | -0.33% | 4.4천 |
|---|
| 2025.12.15 | ₩45,155 | ₩45,155 | ₩44,853 | ₩44,853 | -0.67% | 7.3천 |
|---|
| 2025.12.12 | ₩45,725 | ₩45,725 | ₩45,001 | ₩45,014 | -1.55% | 3.7천 |
|---|
| 2025.12.11 | ₩45,242 | ₩45,617 | ₩45,237 | ₩45,558 | +0.70% | 3.3천 |
|---|
| 2025.12.10 | ₩44,840 | ₩45,389 | ₩44,652 | ₩45,108 | +0.60% | 3.8천 |
|---|
| 2025.12.09 | ₩44,362 | ₩44,622 | ₩44,362 | ₩44,451 | +0.20% | 39.5만 |
|---|
| 2025.12.08 | ₩44,478 | ₩44,478 | ₩44,224 | ₩44,224 | -0.57% | 5.9천 |
|---|
| 2025.12.05 | ₩44,478 | ₩44,578 | ₩44,341 | ₩44,341 | -0.31% | 2.7천 |
|---|
| 2025.12.04 | ₩44,478 | ₩44,625 | ₩44,323 | ₩44,404 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩44,129 | ₩44,451 | ₩44,129 | ₩44,348 | +0.50% | 5.9천 |
|---|
| 2025.12.02 | ₩43,995 | ₩44,008 | ₩43,807 | ₩43,861 | -0.30% | 15.4만 |
|---|
| 2025.12.01 | ₩44,062 | ₩44,089 | ₩43,754 | ₩43,834 | -0.52% | 1만 |
|---|
| 2025.11.28 | ₩44,290 | ₩44,303 | ₩44,075 | ₩44,195 | -0.21% | 3.7천 |
|---|
| 2025.11.26 | ₩44,344 | ₩44,491 | ₩44,183 | ₩44,183 | -0.36% | 1.6만 |
|---|
| 2025.11.25 | ₩43,539 | ₩44,035 | ₩43,539 | ₩43,928 | +0.89% | 1.3만 |
|---|
| 2025.11.24 | ₩42,681 | ₩43,043 | ₩42,681 | ₩43,028 | +0.81% | 6.2천 |
|---|
| 2025.11.21 | ₩41,608 | ₩42,600 | ₩41,608 | ₩42,405 | +1.91% | 2.1만 |
|---|
| 2025.11.20 | ₩42,533 | ₩42,607 | ₩41,215 | ₩41,215 | -3.10% | 1.4만 |
|---|
| 2025.11.19 | ₩41,997 | ₩42,051 | ₩41,742 | ₩41,963 | -0.08% | 1만 |
|---|
| 2025.11.18 | ₩41,568 | ₩42,064 | ₩41,568 | ₩41,937 | +0.89% | 2.2만 |
|---|
| 2025.11.17 | ₩42,399 | ₩42,587 | ₩41,729 | ₩41,803 | -1.41% | 2.1만 |
|---|
| 2025.11.14 | ₩42,323 | ₩42,721 | ₩42,305 | ₩42,579 | +0.61% | 2.9천 |
|---|
| 2025.11.13 | ₩43,278 | ₩43,278 | ₩42,493 | ₩42,559 | -1.66% | 6천 |
|---|
| 2025.11.12 | ₩43,566 | ₩43,806 | ₩43,539 | ₩43,570 | +0.01% | 15.4만 |
|---|
| 2025.11.11 | ₩43,371 | ₩43,579 | ₩43,257 | ₩43,477 | +0.24% | 9.4천 |
|---|
| 2025.11.10 | ₩43,153 | ₩43,646 | ₩43,153 | ₩43,455 | +0.70% | 5.3천 |
|---|
| 2025.11.07 | ₩42,734 | ₩42,985 | ₩42,490 | ₩42,985 | +0.59% | 1.3만 |
|---|
| 2025.11.06 | ₩43,190 | ₩43,260 | ₩42,842 | ₩42,855 | -0.78% | 5만 |
|---|
| 2025.11.05 | ₩42,936 | ₩43,552 | ₩42,936 | ₩43,534 | +1.39% | 2.2만 |
|---|
| 2025.11.04 | ₩42,830 | ₩43,029 | ₩42,747 | ₩42,768 | -0.14% | 2.3만 |
|---|
| 2025.11.03 | ₩42,721 | ₩43,012 | ₩42,511 | ₩43,012 | +0.68% | 2.8만 |
|---|
| 2025.10.31 | ₩43,016 | ₩43,070 | ₩42,560 | ₩42,800 | -0.50% | 2.4만 |
|---|
| 2025.10.30 | ₩43,190 | ₩43,405 | ₩42,869 | ₩42,869 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩43,585 | ₩43,857 | ₩42,989 | ₩43,176 | -0.94% | 1.9만 |
|---|
| 2025.10.28 | ₩43,827 | ₩43,901 | ₩43,713 | ₩43,720 | -0.24% | 1.4만 |
|---|
| 2025.10.27 | ₩44,277 | ₩44,277 | ₩43,955 | ₩44,008 | -0.61% | 6.8천 |
|---|
| 2025.10.24 | ₩44,250 | ₩44,250 | ₩44,008 | ₩44,012 | -0.54% | 2.1만 |
|---|
| 2025.10.23 | ₩43,324 | ₩43,687 | ₩43,324 | ₩43,602 | +0.64% | 9.5천 |
|---|
| 2025.10.22 | ₩43,287 | ₩43,287 | ₩42,654 | ₩42,996 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩43,190 | ₩43,338 | ₩43,190 | ₩43,252 | +0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩42,989 | ₩43,165 | ₩42,936 | ₩43,165 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩42,614 | ₩42,614 | ₩42,466 | ₩42,508 | -0.25% | 5천 |
|---|
| 2025.10.16 | ₩43,217 | ₩43,217 | ₩42,439 | ₩42,599 | -1.43% | 3.7만 |
|---|
| 2025.10.15 | ₩43,472 | ₩43,472 | ₩43,056 | ₩43,231 | -0.56% | 6.5만 |
|---|
| 2025.10.14 | ₩42,185 | ₩43,137 | ₩42,185 | ₩43,017 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩42,343 | ₩42,426 | ₩42,169 | ₩42,426 | +0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩42,386 | ₩42,386 | ₩41,715 | ₩41,733 | -1.54% | 1.4만 |
|---|