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 | ₩53,497 | ₩53,786 | ₩53,497 | ₩53,606 | +0.20% | 1.8만 |
| 2026.10.08 | ₩53,075 | ₩53,410 | ₩52,941 | ₩53,402 | +0.62% | 1.3만 |
| 2026.10.07 | ₩53,115 | ₩53,236 | ₩52,994 | ₩53,102 | -0.03% | 4.5만 |
| 2026.10.06 | ₩53,839 | ₩53,986 | ₩53,437 | ₩53,556 | -0.53% | 4.3만 |
| 2026.10.05 | ₩53,598 | ₩54,175 | ₩53,330 | ₩53,947 | +0.65% | 5천 |
| 2026.10.02 | ₩53,712 | ₩53,866 | ₩53,491 | ₩53,652 | -0.11% | 3.4만 |
| 2026.10.01 | ₩52,353 | ₩53,155 | ₩52,353 | ₩53,115 | +1.46% | 12.9만 |
| 2026.09.30 | ₩53,155 | ₩53,196 | ₩52,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,565 |
| -1.11% |
| 5.2천 |
| 2026.09.29 | ₩53,343 | ₩53,410 | ₩52,583 | ₩53,021 | -0.60% | 1.5만 |
|---|
| 2026.09.28 | ₩52,686 | ₩53,127 | ₩52,686 | ₩53,047 | +0.68% | 1.6만 |
|---|
| 2026.09.25 | ₩53,001 | ₩53,424 | ₩52,994 | ₩53,316 | +0.59% | 1.5만 |
|---|
| 2026.09.24 | ₩52,833 | ₩53,102 | ₩52,565 | ₩53,102 | +0.51% | 1.2만 |
|---|
| 2026.09.23 | ₩53,759 | ₩53,759 | ₩52,906 | ₩52,906 | -1.59% | 9.3천 |
|---|
| 2026.09.22 | ₩53,826 | ₩53,826 | ₩53,437 | ₩53,657 | -0.31% | 1.1만 |
|---|
| 2026.09.21 | ₩53,571 | ₩53,585 | ₩53,457 | ₩53,457 | -0.21% | 5.4천 |
|---|
| 2026.09.18 | ₩53,357 | ₩53,357 | ₩53,075 | ₩53,269 | -0.16% | 9.4천 |
|---|
| 2026.09.17 | ₩53,672 | ₩53,799 | ₩53,504 | ₩53,504 | -0.31% | 8.5천 |
|---|
| 2026.09.16 | ₩53,544 | ₩53,678 | ₩52,927 | ₩53,330 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩53,310 | ₩53,310 | ₩52,981 | ₩53,139 | -0.32% | 8.5천 |
|---|
| 2026.09.14 | ₩53,370 | ₩53,652 | ₩53,303 | ₩53,412 | +0.08% | 8.1천 |
|---|
| 2026.09.11 | ₩53,827 | ₩53,827 | ₩53,652 | ₩53,680 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩53,410 | ₩53,410 | ₩53,182 | ₩53,222 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩54,000 | ₩54,000 | ₩53,571 | ₩53,699 | -0.56% | 7.4천 |
|---|
| 2026.09.08 | ₩53,933 | ₩54,134 | ₩53,886 | ₩53,886 | -0.09% | 1.1만 |
|---|
| 2026.09.04 | ₩54,081 | ₩54,269 | ₩53,960 | ₩54,269 | +0.35% | 7.5천 |
|---|
| 2026.09.03 | ₩53,893 | ₩54,094 | ₩53,752 | ₩54,027 | +0.25% | 7.8천 |
|---|
| 2026.09.02 | ₩53,638 | ₩53,893 | ₩53,571 | ₩53,813 | +0.33% | 6.2천 |
|---|
| 2026.09.01 | ₩53,772 | ₩53,772 | ₩53,188 | ₩53,188 | -1.09% | 1.8만 |
|---|
| 2026.08.31 | ₩53,719 | ₩53,719 | ₩53,531 | ₩53,703 | -0.03% | 7.7천 |
|---|
| 2026.08.28 | ₩54,886 | ₩54,886 | ₩54,073 | ₩54,073 | -1.48% | 8.2천 |
|---|
| 2026.08.27 | ₩54,805 | ₩54,819 | ₩54,470 | ₩54,754 | -0.09% | 3.3만 |
|---|
| 2026.08.26 | ₩54,523 | ₩54,591 | ₩54,396 | ₩54,450 | -0.14% | 1만 |
|---|
| 2026.08.25 | ₩54,416 | ₩54,416 | ₩54,175 | ₩54,403 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩54,470 | ₩54,550 | ₩54,202 | ₩54,295 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩54,376 | ₩54,667 | ₩54,352 | ₩54,667 | +0.54% | 8.9천 |
|---|
| 2026.08.20 | ₩54,537 | ₩54,584 | ₩54,094 | ₩54,156 | -0.70% | 8.4천 |
|---|
| 2026.08.19 | ₩55,422 | ₩55,422 | ₩54,772 | ₩54,772 | -1.17% | 1.1만 |
|---|
| 2026.08.18 | ₩55,462 | ₩55,570 | ₩54,852 | ₩54,926 | -0.97% | 7.8만 |
|---|
| 2026.08.17 | ₩55,784 | ₩55,838 | ₩55,583 | ₩55,731 | -0.10% | 1.6만 |
|---|
| 2026.08.14 | ₩55,596 | ₩55,704 | ₩55,436 | ₩55,698 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩55,368 | ₩55,402 | ₩55,154 | ₩55,257 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩55,154 | ₩55,154 | ₩54,678 | ₩54,965 | -0.34% | 1.1만 |
|---|
| 2026.08.11 | ₩54,819 | ₩54,899 | ₩54,399 | ₩54,399 | -0.77% | 9천 |
|---|
| 2026.08.10 | ₩54,658 | ₩54,899 | ₩54,470 | ₩54,470 | -0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩54,899 | ₩55,207 | ₩54,899 | ₩55,030 | +0.24% | 6.7천 |
|---|
| 2026.08.06 | ₩54,718 | ₩54,979 | ₩54,483 | ₩54,483 | -0.43% | 1.1만 |
|---|
| 2026.08.05 | ₩55,824 | ₩55,824 | ₩55,006 | ₩55,006 | -1.47% | 1.3만 |
|---|
| 2026.08.04 | ₩54,939 | ₩55,570 | ₩54,718 | ₩55,529 | +1.07% | 1.2만 |
|---|
| 2026.08.03 | ₩53,806 | ₩54,564 | ₩53,806 | ₩54,510 | +1.31% | 2.1만 |
|---|
| 2026.07.31 | ₩53,987 | ₩54,041 | ₩53,128 | ₩53,571 | -0.77% | 4.7만 |
|---|
| 2026.07.30 | ₩53,450 | ₩53,678 | ₩53,149 | ₩53,611 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩53,194 | ₩53,263 | ₩52,900 | ₩52,950 | -0.46% | 8.1천 |
|---|
| 2026.07.28 | ₩53,209 | ₩53,598 | ₩53,115 | ₩53,491 | +0.53% | 2.1만 |
|---|
| 2026.07.27 | ₩54,188 | ₩54,188 | ₩53,128 | ₩53,460 | -1.34% | 1.4만 |
|---|
| 2026.07.24 | ₩53,330 | ₩53,631 | ₩53,115 | ₩53,222 | -0.20% | 3.8만 |
|---|
| 2026.07.23 | ₩53,437 | ₩53,437 | ₩53,142 | ₩53,343 | -0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩53,960 | ₩53,960 | ₩53,585 | ₩53,678 | -0.52% | 8천 |
|---|
| 2026.07.21 | ₩53,424 | ₩54,161 | ₩53,424 | ₩54,132 | +1.33% | 13.3만 |
|---|
| 2026.07.20 | ₩53,551 | ₩53,652 | ₩53,185 | ₩53,185 | -0.68% | 5.4천 |
|---|
| 2026.07.17 | ₩53,766 | ₩53,933 | ₩53,464 | ₩53,631 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩54,041 | ₩54,161 | ₩53,558 | ₩53,653 | -0.72% | 7.1천 |
|---|
| 2026.07.15 | ₩54,094 | ₩54,094 | ₩53,491 | ₩53,745 | -0.64% | 1.5만 |
|---|
| 2026.07.14 | ₩53,805 | ₩53,994 | ₩53,636 | ₩53,759 | -0.08% | 4.7천 |
|---|
| 2026.07.13 | ₩53,692 | ₩54,000 | ₩53,609 | ₩53,609 | -0.15% | 4.8천 |
|---|
| 2026.07.10 | ₩54,094 | ₩54,094 | ₩53,699 | ₩54,015 | -0.15% | 7.6천 |
|---|
| 2026.07.09 | ₩53,987 | ₩54,269 | ₩53,772 | ₩54,188 | +0.37% | 1.3만 |
|---|
| 2026.07.08 | ₩53,295 | ₩53,599 | ₩52,713 | ₩53,279 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩53,517 | ₩53,799 | ₩53,450 | ₩53,563 | +0.09% | 8천 |
|---|
| 2026.07.06 | ₩54,436 | ₩54,510 | ₩54,148 | ₩54,148 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩55,248 | ₩55,248 | ₩53,370 | ₩53,906 | -2.43% | 1.5만 |
|---|
| 2026.07.01 | ₩55,194 | ₩55,375 | ₩54,738 | ₩54,832 | -0.66% | 1.3만 |
|---|
| 2026.06.30 | ₩54,711 | ₩55,207 | ₩54,711 | ₩55,127 | +0.76% | 3.1만 |
|---|
| 2026.06.29 | ₩54,121 | ₩54,591 | ₩53,813 | ₩54,591 | +0.87% | 2만 |
|---|
| 2026.06.26 | ₩52,927 | ₩54,242 | ₩52,927 | ₩54,184 | +2.37% | 1.9만 |
|---|
| 2026.06.25 | ₩53,906 | ₩54,188 | ₩53,377 | ₩53,686 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩53,500 | ₩53,853 | ₩53,142 | ₩53,358 | -0.27% | 6만 |
|---|
| 2026.06.23 | ₩53,115 | ₩53,450 | ₩52,982 | ₩53,088 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩53,008 | ₩53,450 | ₩53,008 | ₩53,397 | +0.73% | 1.1만 |
|---|
| 2026.06.18 | ₩52,605 | ₩52,900 | ₩52,565 | ₩52,900 | +0.56% | 1.4만 |
|---|
| 2026.06.17 | ₩52,754 | ₩52,900 | ₩51,921 | ₩51,948 | -1.53% | 8.8천 |
|---|
| 2026.06.16 | ₩53,082 | ₩53,082 | ₩52,379 | ₩52,379 | -1.32% | 4천 |
|---|
| 2026.06.15 | ₩53,611 | ₩53,611 | ₩52,753 | ₩52,766 | -1.58% | 1만 |
|---|
| 2026.06.12 | ₩52,659 | ₩53,061 | ₩52,659 | ₩52,820 | +0.31% | 1.4만 |
|---|
| 2026.06.11 | ₩51,318 | ₩52,270 | ₩51,251 | ₩52,257 | +1.83% | 1.7만 |
|---|
| 2026.06.10 | ₩51,673 | ₩51,801 | ₩50,687 | ₩50,701 | -1.88% | 1.7만 |
|---|
| 2026.06.09 | ₩51,787 | ₩51,799 | ₩50,030 | ₩51,076 | -1.37% | 1.9만 |
|---|
| 2026.06.08 | ₩50,620 | ₩50,956 | ₩50,540 | ₩50,674 | +0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩51,023 | ₩51,210 | ₩50,111 | ₩50,218 | -1.58% | 8천 |
|---|
| 2026.06.04 | ₩50,795 | ₩51,747 | ₩50,795 | ₩51,613 | +1.61% | 1.4만 |
|---|
| 2026.06.03 | ₩50,801 | ₩51,174 | ₩50,769 | ₩50,942 | +0.28% | 5천 |
|---|
| 2026.06.02 | ₩51,251 | ₩51,506 | ₩51,237 | ₩51,452 | +0.39% | 1.1만 |
|---|
| 2026.06.01 | ₩50,406 | ₩51,076 | ₩50,406 | ₩50,915 | +1.01% | 2.8만 |
|---|
| 2026.05.29 | ₩51,264 | ₩51,264 | ₩50,730 | ₩50,771 | -0.96% | 3.3만 |
|---|
| 2026.05.28 | ₩51,130 | ₩51,586 | ₩51,130 | ₩51,385 | +0.50% | 2.4만 |
|---|
| 2026.05.27 | ₩51,734 | ₩51,801 | ₩51,467 | ₩51,559 | -0.34% | 1.4만 |
|---|
| 2026.05.26 | ₩51,613 | ₩51,701 | ₩51,345 | ₩51,701 | +0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩50,661 | ₩50,808 | ₩50,500 | ₩50,701 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩49,440 | ₩50,345 | ₩49,440 | ₩50,298 | +1.74% | 2만 |
|---|
| 2026.05.20 | ₩49,480 | ₩49,990 | ₩49,480 | ₩49,990 | +1.03% | 2.2만 |
|---|
| 2026.05.19 | ₩49,118 | ₩49,118 | ₩48,394 | ₩48,726 | -0.80% | 7.6천 |
|---|
| 2026.05.18 | ₩49,614 | ₩49,614 | ₩48,890 | ₩49,145 | -0.95% | 1만 |
|---|
| 2026.05.15 | ₩49,263 | ₩49,775 | ₩49,263 | ₩49,266 | +0.01% | 7.1천 |
|---|
| 2026.05.14 | ₩50,379 | ₩50,513 | ₩50,285 | ₩50,352 | -0.05% | 1.8만 |
|---|
| 2026.05.13 | ₩50,096 | ₩50,258 | ₩49,849 | ₩50,178 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩50,298 | ₩50,298 | ₩49,547 | ₩50,262 | -0.07% | 5.6천 |
|---|
| 2026.05.11 | ₩51,197 | ₩51,197 | ₩50,628 | ₩50,701 | -0.97% | 1.4만 |
|---|
| 2026.05.08 | ₩50,433 | ₩50,634 | ₩50,352 | ₩50,569 | +0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩50,754 | ₩50,754 | ₩50,057 | ₩50,070 | -1.35% | 1.4만 |
|---|
| 2026.05.06 | ₩50,500 | ₩51,076 | ₩50,500 | ₩50,835 | +0.66% | 1.4만 |
|---|
| 2026.05.05 | ₩49,829 | ₩50,325 | ₩49,822 | ₩50,298 | +0.94% | 1.8만 |
|---|
| 2026.05.04 | ₩49,708 | ₩49,883 | ₩49,158 | ₩49,319 | -0.78% | 1.9만 |
|---|
| 2026.05.01 | ₩49,534 | ₩50,231 | ₩49,373 | ₩49,762 | +0.46% | 6.7천 |
|---|
| 2026.04.30 | ₩48,783 | ₩49,534 | ₩48,783 | ₩49,494 | +1.46% | 1.5만 |
|---|
| 2026.04.29 | ₩48,863 | ₩48,877 | ₩48,206 | ₩48,469 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩49,051 | ₩49,051 | ₩48,582 | ₩48,769 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩49,091 | ₩49,239 | ₩49,064 | ₩49,185 | +0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩48,763 | ₩49,196 | ₩48,763 | ₩49,168 | +0.83% | 5.5만 |
|---|
| 2026.04.23 | ₩48,662 | ₩48,970 | ₩48,514 | ₩48,716 | +0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩49,064 | ₩49,064 | ₩48,569 | ₩48,810 | -0.52% | 1.7만 |
|---|
| 2026.04.21 | ₩49,359 | ₩49,386 | ₩48,459 | ₩48,459 | -1.82% | 8.4천 |
|---|
| 2026.04.20 | ₩48,756 | ₩48,903 | ₩48,742 | ₩48,796 | +0.08% | 1만 |
|---|
| 2026.04.17 | ₩48,229 | ₩48,823 | ₩48,190 | ₩48,514 | +0.59% | 5.3천 |
|---|
| 2026.04.16 | ₩47,616 | ₩47,616 | ₩47,294 | ₩47,455 | -0.34% | 8.8천 |
|---|
| 2026.04.15 | ₩47,508 | ₩47,522 | ₩47,374 | ₩47,451 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩47,643 | ₩47,669 | ₩47,429 | ₩47,495 | -0.31% | 6.1천 |
|---|
| 2026.04.13 | ₩46,596 | ₩47,026 | ₩46,456 | ₩46,985 | +0.83% | 4.7천 |
|---|
| 2026.04.10 | ₩46,690 | ₩46,690 | ₩46,288 | ₩46,355 | -0.72% | 5.9천 |
|---|
| 2026.04.09 | ₩46,033 | ₩46,744 | ₩46,033 | ₩46,610 | +1.25% | 3.5만 |
|---|
| 2026.04.08 | ₩46,529 | ₩46,543 | ₩46,080 | ₩46,288 | -0.52% | 7.7천 |
|---|
| 2026.04.07 | ₩44,833 | ₩44,933 | ₩44,504 | ₩44,933 | +0.22% | 7.9천 |
|---|
| 2026.04.06 | ₩44,839 | ₩44,960 | ₩44,531 | ₩44,866 | +0.06% | 6.9천 |
|---|
| 2026.04.02 | ₩43,766 | ₩44,798 | ₩43,766 | ₩44,732 | +2.21% | 1.8만 |
|---|
| 2026.04.01 | ₩44,652 | ₩45,014 | ₩44,491 | ₩44,491 | -0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩43,699 | ₩44,088 | ₩43,270 | ₩44,075 | +0.86% | 2.3만 |
|---|
| 2026.03.30 | ₩43,163 | ₩43,243 | ₩42,532 | ₩42,707 | -1.06% | 1.6만 |
|---|
| 2026.03.27 | ₩43,679 | ₩43,874 | ₩43,324 | ₩43,337 | -0.78% | 2.9만 |
|---|
| 2026.03.26 | ₩44,263 | ₩44,924 | ₩44,008 | ₩44,008 | -0.58% | 1.6만 |
|---|
| 2026.03.25 | ₩45,121 | ₩45,188 | ₩44,652 | ₩44,960 | -0.36% | 8.5천 |
|---|
| 2026.03.24 | ₩44,080 | ₩44,708 | ₩43,994 | ₩44,501 | +0.96% | 1.6만 |
|---|
| 2026.03.23 | ₩43,780 | ₩44,598 | ₩43,780 | ₩44,092 | +0.71% | 1.8만 |
|---|
| 2026.03.20 | ₩43,324 | ₩43,471 | ₩42,740 | ₩42,963 | -0.83% | 8.4만 |
|---|
| 2026.03.19 | ₩43,684 | ₩44,378 | ₩43,485 | ₩43,981 | +0.68% | 9.7천 |
|---|
| 2026.03.18 | ₩44,276 | ₩44,316 | ₩43,642 | ₩43,642 | -1.43% | 1.2만 |
|---|
| 2026.03.17 | ₩44,289 | ₩44,437 | ₩44,041 | ₩44,196 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩44,088 | ₩44,194 | ₩43,807 | ₩43,887 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩43,418 | ₩43,418 | ₩43,190 | ₩43,350 | -0.15% | 5.3만 |
|---|
| 2026.03.12 | ₩44,196 | ₩44,196 | ₩43,511 | ₩43,544 | -1.47% | 8.1천 |
|---|
| 2026.03.11 | ₩44,576 | ₩44,656 | ₩44,230 | ₩44,517 | -0.13% | 1.5만 |
|---|
| 2026.03.10 | ₩44,732 | ₩45,295 | ₩44,638 | ₩44,658 | -0.16% | 5.2천 |
|---|
| 2026.03.09 | ₩43,350 | ₩44,920 | ₩43,216 | ₩44,786 | +3.31% | 2.5만 |
|---|
| 2026.03.06 | ₩44,517 | ₩44,772 | ₩44,209 | ₩44,347 | -0.38% | 3.7천 |
|---|
| 2026.03.05 | ₩46,033 | ₩46,087 | ₩45,087 | ₩45,438 | -1.29% | 7.3천 |
|---|
| 2026.03.04 | ₩46,288 | ₩46,655 | ₩46,288 | ₩46,501 | +0.46% | 1만 |
|---|
| 2026.03.03 | ₩45,192 | ₩46,221 | ₩44,880 | ₩45,966 | +1.71% | 4.3만 |
|---|
| 2026.03.02 | ₩46,207 | ₩46,891 | ₩46,181 | ₩46,865 | +1.42% | 1.1만 |
|---|
| 2026.02.27 | ₩46,596 | ₩46,596 | ₩46,207 | ₩46,395 | -0.43% | 5.8만 |
|---|
| 2026.02.26 | ₩46,771 | ₩47,294 | ₩46,737 | ₩47,280 | +1.09% | 1.6만 |
|---|
| 2026.02.25 | ₩46,610 | ₩47,026 | ₩46,460 | ₩46,985 | +0.81% | 2.3만 |
|---|
| 2026.02.24 | ₩46,596 | ₩46,596 | ₩46,348 | ₩46,503 | -0.20% | 1.4만 |
|---|
| 2026.02.23 | ₩45,852 | ₩46,006 | ₩45,698 | ₩45,966 | +0.25% | 3.5만 |
|---|
| 2026.02.20 | ₩46,685 | ₩47,133 | ₩46,685 | ₩46,824 | +0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩46,798 | ₩46,798 | ₩46,449 | ₩46,798 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩47,213 | ₩47,213 | ₩46,590 | ₩46,744 | -0.99% | 8.1천 |
|---|
| 2026.02.17 | ₩46,435 | ₩46,787 | ₩46,073 | ₩46,583 | +0.32% | 1.7만 |
|---|
| 2026.02.13 | ₩46,114 | ₩46,851 | ₩46,114 | ₩46,556 | +0.96% | 2만 |
|---|
| 2026.02.12 | ₩46,972 | ₩46,972 | ₩45,818 | ₩45,966 | -2.14% | 9.4천 |
|---|
| 2026.02.11 | ₩47,374 | ₩47,374 | ₩46,555 | ₩46,878 | -1.05% | 1.1만 |
|---|
| 2026.02.10 | ₩47,173 | ₩47,301 | ₩46,999 | ₩47,012 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩47,133 | ₩47,321 | ₩47,069 | ₩47,069 | -0.14% | 1.4만 |
|---|
| 2026.02.06 | ₩46,154 | ₩47,160 | ₩46,154 | ₩47,062 | +1.97% | 1.4만 |
|---|
| 2026.02.05 | ₩45,590 | ₩46,248 | ₩45,550 | ₩45,631 | +0.09% | 4.7만 |
|---|
| 2026.02.04 | ₩46,663 | ₩46,663 | ₩45,684 | ₩46,021 | -1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩46,684 | ₩46,744 | ₩45,998 | ₩46,512 | -0.37% | 1.6만 |
|---|
| 2026.02.02 | ₩45,939 | ₩46,905 | ₩45,939 | ₩46,771 | +1.81% | 2.7만 |
|---|
| 2026.01.30 | ₩46,207 | ₩46,375 | ₩45,796 | ₩46,033 | -0.38% | 2.1만 |
|---|
| 2026.01.29 | ₩46,489 | ₩46,489 | ₩46,096 | ₩46,449 | -0.09% | 2.4만 |
|---|
| 2026.01.28 | ₩46,570 | ₩46,784 | ₩46,167 | ₩46,222 | -0.75% | 9.7만 |
|---|
| 2026.01.27 | ₩46,342 | ₩46,415 | ₩46,207 | ₩46,351 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩46,663 | ₩46,731 | ₩46,476 | ₩46,523 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩47,039 | ₩47,039 | ₩46,342 | ₩46,409 | -1.34% | 1.4만 |
|---|
| 2026.01.22 | ₩47,173 | ₩47,374 | ₩47,039 | ₩47,120 | -0.11% | 1.1만 |
|---|
| 2026.01.21 | ₩46,315 | ₩46,959 | ₩46,261 | ₩46,850 | +1.16% | 9.5천 |
|---|
| 2026.01.20 | ₩45,577 | ₩46,220 | ₩45,577 | ₩45,942 | +0.80% | 4.3천 |
|---|
| 2026.01.16 | ₩46,556 | ₩46,556 | ₩46,275 | ₩46,301 | -0.55% | 9.6천 |
|---|
| 2026.01.15 | ₩46,033 | ₩46,677 | ₩46,033 | ₩46,503 | +1.02% | 7.3천 |
|---|
| 2026.01.14 | ₩45,939 | ₩45,939 | ₩45,604 | ₩45,896 | -0.09% | 1.9만 |
|---|
| 2026.01.13 | ₩46,020 | ₩46,020 | ₩45,765 | ₩45,845 | -0.38% | 7.7천 |
|---|
| 2026.01.12 | ₩45,684 | ₩45,993 | ₩45,617 | ₩45,953 | +0.59% | 9.9천 |
|---|
| 2026.01.09 | ₩45,731 | ₩45,966 | ₩45,711 | ₩45,776 | +0.10% | 5.4만 |
|---|
| 2026.01.08 | ₩45,295 | ₩45,522 | ₩45,295 | ₩45,483 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,980 | ₩45,336 | ₩44,980 | ₩45,295 | +0.70% | 1.6만 |
|---|
| 2026.01.06 | ₩45,081 | ₩45,403 | ₩44,799 | ₩45,397 | +0.70% | 3.6만 |
|---|
| 2026.01.05 | ₩44,719 | ₩45,106 | ₩44,658 | ₩44,933 | +0.48% | 1.8만 |
|---|
| 2026.01.02 | ₩44,236 | ₩44,316 | ₩43,921 | ₩44,218 | -0.04% | 3.5만 |
|---|
| 2025.12.31 | ₩44,567 | ₩44,567 | ₩44,102 | ₩44,102 | -1.04% | 2.4천 |
|---|
| 2025.12.30 | ₩44,839 | ₩44,839 | ₩44,571 | ₩44,571 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩45,000 | ₩45,000 | ₩44,774 | ₩44,866 | -0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩45,106 | ₩45,136 | ₩45,047 | ₩45,136 | +0.07% | 1.3만 |
|---|
| 2025.12.24 | ₩45,161 | ₩45,242 | ₩45,067 | ₩45,212 | +0.11% | 6천 |
|---|
| 2025.12.23 | ₩45,346 | ₩45,346 | ₩45,027 | ₩45,087 | -0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩45,282 | ₩45,577 | ₩45,282 | ₩45,318 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩45,000 | ₩45,108 | ₩44,931 | ₩45,027 | +0.06% | 3.1천 |
|---|
| 2025.12.18 | ₩44,812 | ₩45,027 | ₩44,713 | ₩44,717 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩44,786 | ₩45,020 | ₩44,347 | ₩44,347 | -0.98% | 7.8천 |
|---|
| 2025.12.16 | ₩44,839 | ₩44,839 | ₩44,517 | ₩44,690 | -0.33% | 4.4천 |
|---|
| 2025.12.15 | ₩45,168 | ₩45,168 | ₩44,866 | ₩44,866 | -0.67% | 7.3천 |
|---|
| 2025.12.12 | ₩45,738 | ₩45,738 | ₩45,014 | ₩45,027 | -1.55% | 3.7천 |
|---|
| 2025.12.11 | ₩45,255 | ₩45,631 | ₩45,250 | ₩45,572 | +0.70% | 3.3천 |
|---|
| 2025.12.10 | ₩44,853 | ₩45,403 | ₩44,665 | ₩45,121 | +0.60% | 3.8천 |
|---|
| 2025.12.09 | ₩44,375 | ₩44,635 | ₩44,375 | ₩44,464 | +0.20% | 39.5만 |
|---|
| 2025.12.08 | ₩44,491 | ₩44,491 | ₩44,237 | ₩44,237 | -0.57% | 5.9천 |
|---|
| 2025.12.05 | ₩44,491 | ₩44,591 | ₩44,354 | ₩44,354 | -0.31% | 2.7천 |
|---|
| 2025.12.04 | ₩44,491 | ₩44,638 | ₩44,336 | ₩44,417 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩44,142 | ₩44,464 | ₩44,142 | ₩44,360 | +0.50% | 5.9천 |
|---|
| 2025.12.02 | ₩44,008 | ₩44,021 | ₩43,820 | ₩43,874 | -0.30% | 15.4만 |
|---|
| 2025.12.01 | ₩44,075 | ₩44,102 | ₩43,766 | ₩43,847 | -0.52% | 1만 |
|---|
| 2025.11.28 | ₩44,303 | ₩44,316 | ₩44,088 | ₩44,208 | -0.21% | 3.7천 |
|---|
| 2025.11.26 | ₩44,356 | ₩44,504 | ₩44,196 | ₩44,196 | -0.36% | 1.6만 |
|---|
| 2025.11.25 | ₩43,552 | ₩44,048 | ₩43,552 | ₩43,941 | +0.89% | 1.3만 |
|---|
| 2025.11.24 | ₩42,693 | ₩43,055 | ₩42,693 | ₩43,041 | +0.81% | 6.2천 |
|---|
| 2025.11.21 | ₩41,620 | ₩42,613 | ₩41,620 | ₩42,417 | +1.91% | 2.1만 |
|---|
| 2025.11.20 | ₩42,546 | ₩42,619 | ₩41,227 | ₩41,227 | -3.10% | 1.4만 |
|---|
| 2025.11.19 | ₩42,009 | ₩42,063 | ₩41,754 | ₩41,976 | -0.08% | 1만 |
|---|
| 2025.11.18 | ₩41,580 | ₩42,076 | ₩41,580 | ₩41,949 | +0.89% | 2.2만 |
|---|
| 2025.11.17 | ₩42,412 | ₩42,599 | ₩41,741 | ₩41,815 | -1.41% | 2.1만 |
|---|
| 2025.11.14 | ₩42,335 | ₩42,734 | ₩42,318 | ₩42,591 | +0.61% | 2.9천 |
|---|
| 2025.11.13 | ₩43,290 | ₩43,290 | ₩42,505 | ₩42,571 | -1.66% | 6천 |
|---|
| 2025.11.12 | ₩43,579 | ₩43,819 | ₩43,552 | ₩43,583 | +0.01% | 15.4만 |
|---|
| 2025.11.11 | ₩43,384 | ₩43,592 | ₩43,270 | ₩43,490 | +0.24% | 9.4천 |
|---|
| 2025.11.10 | ₩43,165 | ₩43,659 | ₩43,165 | ₩43,467 | +0.70% | 5.3천 |
|---|
| 2025.11.07 | ₩42,747 | ₩42,998 | ₩42,503 | ₩42,998 | +0.59% | 1.3만 |
|---|
| 2025.11.06 | ₩43,203 | ₩43,273 | ₩42,854 | ₩42,868 | -0.78% | 5만 |
|---|
| 2025.11.05 | ₩42,948 | ₩43,565 | ₩42,948 | ₩43,546 | +1.39% | 2.2만 |
|---|
| 2025.11.04 | ₩42,842 | ₩43,042 | ₩42,759 | ₩42,780 | -0.14% | 2.3만 |
|---|
| 2025.11.03 | ₩42,734 | ₩43,025 | ₩42,523 | ₩43,025 | +0.68% | 2.8만 |
|---|
| 2025.10.31 | ₩43,029 | ₩43,082 | ₩42,573 | ₩42,813 | -0.50% | 2.4만 |
|---|
| 2025.10.30 | ₩43,203 | ₩43,418 | ₩42,881 | ₩42,881 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩43,597 | ₩43,870 | ₩43,002 | ₩43,188 | -0.94% | 1.9만 |
|---|
| 2025.10.28 | ₩43,840 | ₩43,914 | ₩43,726 | ₩43,733 | -0.24% | 1.4만 |
|---|
| 2025.10.27 | ₩44,289 | ₩44,289 | ₩43,967 | ₩44,021 | -0.61% | 6.8천 |
|---|
| 2025.10.24 | ₩44,263 | ₩44,263 | ₩44,021 | ₩44,025 | -0.54% | 2.1만 |
|---|
| 2025.10.23 | ₩43,337 | ₩43,699 | ₩43,337 | ₩43,615 | +0.64% | 9.5천 |
|---|
| 2025.10.22 | ₩43,300 | ₩43,300 | ₩42,666 | ₩43,008 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩43,203 | ₩43,350 | ₩43,203 | ₩43,265 | +0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩43,002 | ₩43,177 | ₩42,948 | ₩43,177 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩42,626 | ₩42,626 | ₩42,479 | ₩42,520 | -0.25% | 5천 |
|---|
| 2025.10.16 | ₩43,230 | ₩43,230 | ₩42,452 | ₩42,611 | -1.43% | 3.7만 |
|---|
| 2025.10.15 | ₩43,485 | ₩43,485 | ₩43,069 | ₩43,243 | -0.56% | 6.5만 |
|---|
| 2025.10.14 | ₩42,197 | ₩43,149 | ₩42,197 | ₩43,030 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩42,355 | ₩42,438 | ₩42,181 | ₩42,438 | +0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩42,398 | ₩42,398 | ₩41,728 | ₩41,745 | -1.54% | 1.4만 |
|---|