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 | ₩53,490 | ₩53,778 | ₩53,490 | ₩53,598 | +0.20% | 1.8만 |
| 2026.10.08 | ₩53,067 | ₩53,403 | ₩52,933 | ₩53,395 | +0.62% | 1.3만 |
| 2026.10.07 | ₩53,108 | ₩53,228 | ₩52,987 | ₩53,094 | -0.03% | 4.5만 |
| 2026.10.06 | ₩53,832 | ₩53,978 | ₩53,429 | ₩53,549 | -0.53% | 4.3만 |
| 2026.10.05 | ₩53,590 | ₩54,167 | ₩53,322 | ₩53,939 | +0.65% | 5천 |
| 2026.10.02 | ₩53,704 | ₩53,859 | ₩53,483 | ₩53,644 | -0.11% | 3.4만 |
| 2026.10.01 | ₩52,346 | ₩53,148 | ₩52,346 | ₩53,108 | +1.46% | 12.9만 |
| 2026.09.30 | ₩53,148 | ₩53,188 | ₩52,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,558 |
| -1.11% |
| 5.2천 |
| 2026.09.29 | ₩53,336 | ₩53,403 | ₩52,575 | ₩53,014 | -0.60% | 1.5만 |
|---|
| 2026.09.28 | ₩52,678 | ₩53,120 | ₩52,678 | ₩53,039 | +0.68% | 1.6만 |
|---|
| 2026.09.25 | ₩52,994 | ₩53,416 | ₩52,987 | ₩53,309 | +0.59% | 1.5만 |
|---|
| 2026.09.24 | ₩52,826 | ₩53,094 | ₩52,558 | ₩53,094 | +0.51% | 1.2만 |
|---|
| 2026.09.23 | ₩53,751 | ₩53,751 | ₩52,898 | ₩52,898 | -1.59% | 9.3천 |
|---|
| 2026.09.22 | ₩53,818 | ₩53,818 | ₩53,429 | ₩53,649 | -0.31% | 1.1만 |
|---|
| 2026.09.21 | ₩53,564 | ₩53,577 | ₩53,450 | ₩53,450 | -0.21% | 5.4천 |
|---|
| 2026.09.18 | ₩53,349 | ₩53,349 | ₩53,067 | ₩53,262 | -0.16% | 9.4천 |
|---|
| 2026.09.17 | ₩53,664 | ₩53,792 | ₩53,496 | ₩53,496 | -0.31% | 8.5천 |
|---|
| 2026.09.16 | ₩53,537 | ₩53,671 | ₩52,920 | ₩53,322 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩53,302 | ₩53,302 | ₩52,973 | ₩53,132 | -0.32% | 8.5천 |
|---|
| 2026.09.14 | ₩53,362 | ₩53,644 | ₩53,295 | ₩53,404 | +0.08% | 8.1천 |
|---|
| 2026.09.11 | ₩53,820 | ₩53,820 | ₩53,644 | ₩53,672 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩53,403 | ₩53,403 | ₩53,175 | ₩53,215 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩53,993 | ₩53,993 | ₩53,564 | ₩53,691 | -0.56% | 7.4천 |
|---|
| 2026.09.08 | ₩53,926 | ₩54,127 | ₩53,879 | ₩53,879 | -0.09% | 1.1만 |
|---|
| 2026.09.04 | ₩54,073 | ₩54,261 | ₩53,952 | ₩54,261 | +0.35% | 7.5천 |
|---|
| 2026.09.03 | ₩53,885 | ₩54,087 | ₩53,745 | ₩54,020 | +0.25% | 7.8천 |
|---|
| 2026.09.02 | ₩53,631 | ₩53,885 | ₩53,564 | ₩53,805 | +0.33% | 6.2천 |
|---|
| 2026.09.01 | ₩53,765 | ₩53,765 | ₩53,180 | ₩53,180 | -1.09% | 1.8만 |
|---|
| 2026.08.31 | ₩53,711 | ₩53,711 | ₩53,523 | ₩53,695 | -0.03% | 7.7천 |
|---|
| 2026.08.28 | ₩54,878 | ₩54,878 | ₩54,065 | ₩54,065 | -1.48% | 8.2천 |
|---|
| 2026.08.27 | ₩54,797 | ₩54,811 | ₩54,462 | ₩54,746 | -0.09% | 3.3만 |
|---|
| 2026.08.26 | ₩54,516 | ₩54,583 | ₩54,388 | ₩54,442 | -0.14% | 1만 |
|---|
| 2026.08.25 | ₩54,408 | ₩54,408 | ₩54,167 | ₩54,395 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩54,462 | ₩54,543 | ₩54,194 | ₩54,288 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩54,368 | ₩54,659 | ₩54,344 | ₩54,659 | +0.54% | 8.9천 |
|---|
| 2026.08.20 | ₩54,529 | ₩54,576 | ₩54,087 | ₩54,148 | -0.70% | 8.4천 |
|---|
| 2026.08.19 | ₩55,414 | ₩55,414 | ₩54,764 | ₩54,764 | -1.17% | 1.1만 |
|---|
| 2026.08.18 | ₩55,454 | ₩55,562 | ₩54,844 | ₩54,918 | -0.97% | 7.8만 |
|---|
| 2026.08.17 | ₩55,776 | ₩55,830 | ₩55,575 | ₩55,723 | -0.10% | 1.6만 |
|---|
| 2026.08.14 | ₩55,589 | ₩55,696 | ₩55,428 | ₩55,691 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩55,361 | ₩55,394 | ₩55,146 | ₩55,249 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩55,146 | ₩55,146 | ₩54,670 | ₩54,957 | -0.34% | 1.1만 |
|---|
| 2026.08.11 | ₩54,811 | ₩54,891 | ₩54,391 | ₩54,391 | -0.77% | 9천 |
|---|
| 2026.08.10 | ₩54,650 | ₩54,891 | ₩54,462 | ₩54,462 | -0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩54,891 | ₩55,200 | ₩54,891 | ₩55,023 | +0.24% | 6.7천 |
|---|
| 2026.08.06 | ₩54,710 | ₩54,972 | ₩54,475 | ₩54,475 | -0.43% | 1.1만 |
|---|
| 2026.08.05 | ₩55,817 | ₩55,817 | ₩54,999 | ₩54,999 | -1.47% | 1.3만 |
|---|
| 2026.08.04 | ₩54,931 | ₩55,562 | ₩54,710 | ₩55,522 | +1.07% | 1.2만 |
|---|
| 2026.08.03 | ₩53,798 | ₩54,556 | ₩53,798 | ₩54,502 | +1.31% | 2.1만 |
|---|
| 2026.07.31 | ₩53,979 | ₩54,033 | ₩53,121 | ₩53,564 | -0.77% | 4.7만 |
|---|
| 2026.07.30 | ₩53,443 | ₩53,671 | ₩53,141 | ₩53,604 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩53,187 | ₩53,255 | ₩52,893 | ₩52,943 | -0.46% | 8.1천 |
|---|
| 2026.07.28 | ₩53,201 | ₩53,590 | ₩53,108 | ₩53,483 | +0.53% | 2.1만 |
|---|
| 2026.07.27 | ₩54,180 | ₩54,180 | ₩53,121 | ₩53,452 | -1.34% | 1.4만 |
|---|
| 2026.07.24 | ₩53,322 | ₩53,624 | ₩53,108 | ₩53,215 | -0.20% | 3.8만 |
|---|
| 2026.07.23 | ₩53,429 | ₩53,429 | ₩53,134 | ₩53,336 | -0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩53,952 | ₩53,952 | ₩53,577 | ₩53,671 | -0.52% | 8천 |
|---|
| 2026.07.21 | ₩53,416 | ₩54,154 | ₩53,416 | ₩54,124 | +1.33% | 13.3만 |
|---|
| 2026.07.20 | ₩53,543 | ₩53,644 | ₩53,177 | ₩53,177 | -0.68% | 5.4천 |
|---|
| 2026.07.17 | ₩53,758 | ₩53,926 | ₩53,456 | ₩53,624 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩54,033 | ₩54,154 | ₩53,550 | ₩53,645 | -0.72% | 7.1천 |
|---|
| 2026.07.15 | ₩54,087 | ₩54,087 | ₩53,483 | ₩53,738 | -0.64% | 1.5만 |
|---|
| 2026.07.14 | ₩53,797 | ₩53,986 | ₩53,628 | ₩53,751 | -0.08% | 4.7천 |
|---|
| 2026.07.13 | ₩53,684 | ₩53,993 | ₩53,601 | ₩53,601 | -0.15% | 4.8천 |
|---|
| 2026.07.10 | ₩54,087 | ₩54,087 | ₩53,691 | ₩54,007 | -0.15% | 7.6천 |
|---|
| 2026.07.09 | ₩53,979 | ₩54,261 | ₩53,765 | ₩54,180 | +0.37% | 1.3만 |
|---|
| 2026.07.08 | ₩53,287 | ₩53,592 | ₩52,705 | ₩53,271 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩53,510 | ₩53,792 | ₩53,443 | ₩53,555 | +0.09% | 8천 |
|---|
| 2026.07.06 | ₩54,429 | ₩54,502 | ₩54,140 | ₩54,140 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩55,240 | ₩55,240 | ₩53,362 | ₩53,899 | -2.43% | 1.5만 |
|---|
| 2026.07.01 | ₩55,186 | ₩55,367 | ₩54,730 | ₩54,824 | -0.66% | 1.3만 |
|---|
| 2026.06.30 | ₩54,703 | ₩55,200 | ₩54,703 | ₩55,119 | +0.76% | 3.1만 |
|---|
| 2026.06.29 | ₩54,113 | ₩54,583 | ₩53,805 | ₩54,583 | +0.87% | 2만 |
|---|
| 2026.06.26 | ₩52,920 | ₩54,234 | ₩52,920 | ₩54,176 | +2.37% | 1.9만 |
|---|
| 2026.06.25 | ₩53,899 | ₩54,180 | ₩53,369 | ₩53,679 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩53,492 | ₩53,845 | ₩53,134 | ₩53,350 | -0.27% | 6만 |
|---|
| 2026.06.23 | ₩53,108 | ₩53,443 | ₩52,975 | ₩53,081 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩53,000 | ₩53,443 | ₩53,000 | ₩53,389 | +0.73% | 1.1만 |
|---|
| 2026.06.18 | ₩52,598 | ₩52,893 | ₩52,558 | ₩52,893 | +0.56% | 1.4만 |
|---|
| 2026.06.17 | ₩52,747 | ₩52,893 | ₩51,914 | ₩51,941 | -1.53% | 8.8천 |
|---|
| 2026.06.16 | ₩53,074 | ₩53,074 | ₩52,371 | ₩52,371 | -1.32% | 4천 |
|---|
| 2026.06.15 | ₩53,604 | ₩53,604 | ₩52,745 | ₩52,759 | -1.58% | 1만 |
|---|
| 2026.06.12 | ₩52,652 | ₩53,054 | ₩52,652 | ₩52,813 | +0.31% | 1.4만 |
|---|
| 2026.06.11 | ₩51,310 | ₩52,263 | ₩51,243 | ₩52,249 | +1.83% | 1.7만 |
|---|
| 2026.06.10 | ₩51,666 | ₩51,793 | ₩50,680 | ₩50,694 | -1.88% | 1.7만 |
|---|
| 2026.06.09 | ₩51,780 | ₩51,792 | ₩50,023 | ₩51,069 | -1.37% | 1.9만 |
|---|
| 2026.06.08 | ₩50,613 | ₩50,948 | ₩50,533 | ₩50,667 | +0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩51,015 | ₩51,203 | ₩50,103 | ₩50,211 | -1.58% | 8천 |
|---|
| 2026.06.04 | ₩50,787 | ₩51,740 | ₩50,787 | ₩51,606 | +1.61% | 1.4만 |
|---|
| 2026.06.03 | ₩50,794 | ₩51,167 | ₩50,762 | ₩50,935 | +0.28% | 5천 |
|---|
| 2026.06.02 | ₩51,243 | ₩51,498 | ₩51,230 | ₩51,445 | +0.39% | 1.1만 |
|---|
| 2026.06.01 | ₩50,399 | ₩51,069 | ₩50,399 | ₩50,908 | +1.01% | 2.8만 |
|---|
| 2026.05.29 | ₩51,257 | ₩51,257 | ₩50,723 | ₩50,763 | -0.96% | 3.3만 |
|---|
| 2026.05.28 | ₩51,123 | ₩51,579 | ₩51,123 | ₩51,378 | +0.50% | 2.4만 |
|---|
| 2026.05.27 | ₩51,726 | ₩51,793 | ₩51,459 | ₩51,552 | -0.34% | 1.4만 |
|---|
| 2026.05.26 | ₩51,606 | ₩51,694 | ₩51,337 | ₩51,694 | +0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩50,653 | ₩50,801 | ₩50,492 | ₩50,694 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩49,433 | ₩50,338 | ₩49,433 | ₩50,291 | +1.74% | 2만 |
|---|
| 2026.05.20 | ₩49,473 | ₩49,983 | ₩49,473 | ₩49,983 | +1.03% | 2.2만 |
|---|
| 2026.05.19 | ₩49,111 | ₩49,111 | ₩48,387 | ₩48,719 | -0.80% | 7.6천 |
|---|
| 2026.05.18 | ₩49,607 | ₩49,607 | ₩48,883 | ₩49,138 | -0.95% | 1만 |
|---|
| 2026.05.15 | ₩49,256 | ₩49,768 | ₩49,256 | ₩49,259 | +0.01% | 7.1천 |
|---|
| 2026.05.14 | ₩50,372 | ₩50,506 | ₩50,278 | ₩50,345 | -0.05% | 1.8만 |
|---|
| 2026.05.13 | ₩50,089 | ₩50,251 | ₩49,842 | ₩50,171 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩50,291 | ₩50,291 | ₩49,540 | ₩50,255 | -0.07% | 5.6천 |
|---|
| 2026.05.11 | ₩51,190 | ₩51,190 | ₩50,621 | ₩50,694 | -0.97% | 1.4만 |
|---|
| 2026.05.08 | ₩50,425 | ₩50,627 | ₩50,345 | ₩50,562 | +0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩50,747 | ₩50,747 | ₩50,050 | ₩50,063 | -1.35% | 1.4만 |
|---|
| 2026.05.06 | ₩50,492 | ₩51,069 | ₩50,492 | ₩50,828 | +0.66% | 1.4만 |
|---|
| 2026.05.05 | ₩49,822 | ₩50,318 | ₩49,815 | ₩50,291 | +0.94% | 1.8만 |
|---|
| 2026.05.04 | ₩49,701 | ₩49,876 | ₩49,151 | ₩49,312 | -0.78% | 1.9만 |
|---|
| 2026.05.01 | ₩49,527 | ₩50,224 | ₩49,366 | ₩49,755 | +0.46% | 6.7천 |
|---|
| 2026.04.30 | ₩48,776 | ₩49,527 | ₩48,776 | ₩49,487 | +1.46% | 1.5만 |
|---|
| 2026.04.29 | ₩48,856 | ₩48,870 | ₩48,199 | ₩48,462 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩49,044 | ₩49,044 | ₩48,575 | ₩48,762 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩49,084 | ₩49,232 | ₩49,057 | ₩49,178 | +0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩48,756 | ₩49,189 | ₩48,756 | ₩49,161 | +0.83% | 5.5만 |
|---|
| 2026.04.23 | ₩48,655 | ₩48,964 | ₩48,508 | ₩48,709 | +0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩49,057 | ₩49,057 | ₩48,563 | ₩48,803 | -0.52% | 1.7만 |
|---|
| 2026.04.21 | ₩49,352 | ₩49,379 | ₩48,453 | ₩48,453 | -1.82% | 8.4천 |
|---|
| 2026.04.20 | ₩48,749 | ₩48,897 | ₩48,736 | ₩48,789 | +0.08% | 1만 |
|---|
| 2026.04.17 | ₩48,222 | ₩48,816 | ₩48,183 | ₩48,508 | +0.59% | 5.3천 |
|---|
| 2026.04.16 | ₩47,609 | ₩47,609 | ₩47,287 | ₩47,448 | -0.34% | 8.8천 |
|---|
| 2026.04.15 | ₩47,502 | ₩47,515 | ₩47,368 | ₩47,444 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩47,636 | ₩47,663 | ₩47,423 | ₩47,488 | -0.31% | 6.1천 |
|---|
| 2026.04.13 | ₩46,590 | ₩47,019 | ₩46,449 | ₩46,979 | +0.83% | 4.7천 |
|---|
| 2026.04.10 | ₩46,684 | ₩46,684 | ₩46,281 | ₩46,348 | -0.72% | 5.9천 |
|---|
| 2026.04.09 | ₩46,027 | ₩46,737 | ₩46,027 | ₩46,603 | +1.25% | 3.5만 |
|---|
| 2026.04.08 | ₩46,523 | ₩46,536 | ₩46,073 | ₩46,281 | -0.52% | 7.7천 |
|---|
| 2026.04.07 | ₩44,826 | ₩44,927 | ₩44,498 | ₩44,927 | +0.22% | 7.9천 |
|---|
| 2026.04.06 | ₩44,833 | ₩44,954 | ₩44,525 | ₩44,860 | +0.06% | 6.9천 |
|---|
| 2026.04.02 | ₩43,760 | ₩44,791 | ₩43,760 | ₩44,726 | +2.21% | 1.8만 |
|---|
| 2026.04.01 | ₩44,645 | ₩45,007 | ₩44,484 | ₩44,484 | -0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩43,693 | ₩44,082 | ₩43,264 | ₩44,069 | +0.86% | 2.3만 |
|---|
| 2026.03.30 | ₩43,157 | ₩43,237 | ₩42,526 | ₩42,701 | -1.06% | 1.6만 |
|---|
| 2026.03.27 | ₩43,673 | ₩43,867 | ₩43,318 | ₩43,331 | -0.78% | 2.9만 |
|---|
| 2026.03.26 | ₩44,256 | ₩44,917 | ₩44,001 | ₩44,001 | -0.58% | 1.6만 |
|---|
| 2026.03.25 | ₩45,115 | ₩45,182 | ₩44,645 | ₩44,954 | -0.36% | 8.5천 |
|---|
| 2026.03.24 | ₩44,074 | ₩44,702 | ₩43,988 | ₩44,495 | +0.96% | 1.6만 |
|---|
| 2026.03.23 | ₩43,774 | ₩44,592 | ₩43,774 | ₩44,086 | +0.71% | 1.8만 |
|---|
| 2026.03.20 | ₩43,318 | ₩43,465 | ₩42,734 | ₩42,957 | -0.83% | 8.4만 |
|---|
| 2026.03.19 | ₩43,678 | ₩44,372 | ₩43,478 | ₩43,975 | +0.68% | 9.7천 |
|---|
| 2026.03.18 | ₩44,270 | ₩44,310 | ₩43,635 | ₩43,635 | -1.43% | 1.2만 |
|---|
| 2026.03.17 | ₩44,283 | ₩44,431 | ₩44,035 | ₩44,189 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩44,082 | ₩44,188 | ₩43,800 | ₩43,881 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩43,411 | ₩43,411 | ₩43,183 | ₩43,344 | -0.15% | 5.3만 |
|---|
| 2026.03.12 | ₩44,189 | ₩44,189 | ₩43,505 | ₩43,537 | -1.47% | 8.1천 |
|---|
| 2026.03.11 | ₩44,570 | ₩44,649 | ₩44,224 | ₩44,511 | -0.13% | 1.5만 |
|---|
| 2026.03.10 | ₩44,726 | ₩45,289 | ₩44,632 | ₩44,652 | -0.16% | 5.2천 |
|---|
| 2026.03.09 | ₩43,344 | ₩44,913 | ₩43,210 | ₩44,779 | +3.31% | 2.5만 |
|---|
| 2026.03.06 | ₩44,511 | ₩44,766 | ₩44,203 | ₩44,341 | -0.38% | 3.7천 |
|---|
| 2026.03.05 | ₩46,027 | ₩46,080 | ₩45,081 | ₩45,431 | -1.29% | 7.3천 |
|---|
| 2026.03.04 | ₩46,281 | ₩46,649 | ₩46,281 | ₩46,495 | +0.46% | 1만 |
|---|
| 2026.03.03 | ₩45,186 | ₩46,214 | ₩44,873 | ₩45,959 | +1.71% | 4.3만 |
|---|
| 2026.03.02 | ₩46,201 | ₩46,885 | ₩46,174 | ₩46,858 | +1.42% | 1.1만 |
|---|
| 2026.02.27 | ₩46,590 | ₩46,590 | ₩46,201 | ₩46,389 | -0.43% | 5.8만 |
|---|
| 2026.02.26 | ₩46,764 | ₩47,287 | ₩46,731 | ₩47,274 | +1.09% | 1.6만 |
|---|
| 2026.02.25 | ₩46,603 | ₩47,019 | ₩46,453 | ₩46,979 | +0.81% | 2.3만 |
|---|
| 2026.02.24 | ₩46,590 | ₩46,590 | ₩46,342 | ₩46,496 | -0.20% | 1.4만 |
|---|
| 2026.02.23 | ₩45,846 | ₩46,000 | ₩45,691 | ₩45,959 | +0.25% | 3.5만 |
|---|
| 2026.02.20 | ₩46,678 | ₩47,126 | ₩46,678 | ₩46,818 | +0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩46,791 | ₩46,791 | ₩46,442 | ₩46,791 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩47,207 | ₩47,207 | ₩46,583 | ₩46,737 | -0.99% | 8.1천 |
|---|
| 2026.02.17 | ₩46,429 | ₩46,780 | ₩46,067 | ₩46,576 | +0.32% | 1.7만 |
|---|
| 2026.02.13 | ₩46,107 | ₩46,845 | ₩46,107 | ₩46,550 | +0.96% | 2만 |
|---|
| 2026.02.12 | ₩46,965 | ₩46,965 | ₩45,812 | ₩45,959 | -2.14% | 9.4천 |
|---|
| 2026.02.11 | ₩47,368 | ₩47,368 | ₩46,548 | ₩46,871 | -1.05% | 1.1만 |
|---|
| 2026.02.10 | ₩47,166 | ₩47,294 | ₩46,992 | ₩47,006 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩47,126 | ₩47,314 | ₩47,062 | ₩47,062 | -0.14% | 1.4만 |
|---|
| 2026.02.06 | ₩46,147 | ₩47,153 | ₩46,147 | ₩47,055 | +1.97% | 1.4만 |
|---|
| 2026.02.05 | ₩45,584 | ₩46,241 | ₩45,544 | ₩45,624 | +0.09% | 4.7만 |
|---|
| 2026.02.04 | ₩46,657 | ₩46,657 | ₩45,678 | ₩46,014 | -1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩46,677 | ₩46,737 | ₩45,992 | ₩46,505 | -0.37% | 1.6만 |
|---|
| 2026.02.02 | ₩45,933 | ₩46,898 | ₩45,933 | ₩46,764 | +1.81% | 2.7만 |
|---|
| 2026.01.30 | ₩46,201 | ₩46,369 | ₩45,789 | ₩46,027 | -0.38% | 2.1만 |
|---|
| 2026.01.29 | ₩46,483 | ₩46,483 | ₩46,090 | ₩46,442 | -0.09% | 2.4만 |
|---|
| 2026.01.28 | ₩46,563 | ₩46,778 | ₩46,161 | ₩46,216 | -0.75% | 9.7만 |
|---|
| 2026.01.27 | ₩46,335 | ₩46,409 | ₩46,201 | ₩46,344 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩46,657 | ₩46,724 | ₩46,469 | ₩46,516 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩47,032 | ₩47,032 | ₩46,335 | ₩46,402 | -1.34% | 1.4만 |
|---|
| 2026.01.22 | ₩47,166 | ₩47,368 | ₩47,032 | ₩47,113 | -0.11% | 1.1만 |
|---|
| 2026.01.21 | ₩46,308 | ₩46,952 | ₩46,255 | ₩46,843 | +1.16% | 9.5천 |
|---|
| 2026.01.20 | ₩45,571 | ₩46,213 | ₩45,571 | ₩45,935 | +0.80% | 4.3천 |
|---|
| 2026.01.16 | ₩46,550 | ₩46,550 | ₩46,268 | ₩46,295 | -0.55% | 9.6천 |
|---|
| 2026.01.15 | ₩46,027 | ₩46,670 | ₩46,027 | ₩46,496 | +1.02% | 7.3천 |
|---|
| 2026.01.14 | ₩45,933 | ₩45,933 | ₩45,597 | ₩45,890 | -0.09% | 1.9만 |
|---|
| 2026.01.13 | ₩46,013 | ₩46,013 | ₩45,758 | ₩45,839 | -0.38% | 7.7천 |
|---|
| 2026.01.12 | ₩45,678 | ₩45,986 | ₩45,611 | ₩45,946 | +0.59% | 9.9천 |
|---|
| 2026.01.09 | ₩45,725 | ₩45,959 | ₩45,705 | ₩45,769 | +0.10% | 5.4만 |
|---|
| 2026.01.08 | ₩45,289 | ₩45,516 | ₩45,289 | ₩45,477 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,974 | ₩45,329 | ₩44,974 | ₩45,289 | +0.70% | 1.6만 |
|---|
| 2026.01.06 | ₩45,074 | ₩45,396 | ₩44,793 | ₩45,391 | +0.70% | 3.6만 |
|---|
| 2026.01.05 | ₩44,712 | ₩45,100 | ₩44,652 | ₩44,927 | +0.48% | 1.8만 |
|---|
| 2026.01.02 | ₩44,229 | ₩44,310 | ₩43,914 | ₩44,212 | -0.04% | 3.5만 |
|---|
| 2025.12.31 | ₩44,561 | ₩44,561 | ₩44,095 | ₩44,095 | -1.04% | 2.4천 |
|---|
| 2025.12.30 | ₩44,833 | ₩44,833 | ₩44,565 | ₩44,565 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩44,994 | ₩44,994 | ₩44,767 | ₩44,860 | -0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩45,100 | ₩45,129 | ₩45,041 | ₩45,129 | +0.07% | 1.3만 |
|---|
| 2025.12.24 | ₩45,155 | ₩45,235 | ₩45,061 | ₩45,206 | +0.11% | 6천 |
|---|
| 2025.12.23 | ₩45,340 | ₩45,340 | ₩45,021 | ₩45,081 | -0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩45,276 | ₩45,571 | ₩45,276 | ₩45,312 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩44,994 | ₩45,101 | ₩44,924 | ₩45,021 | +0.06% | 3.1천 |
|---|
| 2025.12.18 | ₩44,806 | ₩45,021 | ₩44,707 | ₩44,711 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩44,779 | ₩45,014 | ₩44,341 | ₩44,341 | -0.98% | 7.8천 |
|---|
| 2025.12.16 | ₩44,833 | ₩44,833 | ₩44,511 | ₩44,684 | -0.33% | 4.4천 |
|---|
| 2025.12.15 | ₩45,162 | ₩45,162 | ₩44,860 | ₩44,860 | -0.67% | 7.3천 |
|---|
| 2025.12.12 | ₩45,732 | ₩45,732 | ₩45,007 | ₩45,021 | -1.55% | 3.7천 |
|---|
| 2025.12.11 | ₩45,249 | ₩45,624 | ₩45,243 | ₩45,565 | +0.70% | 3.3천 |
|---|
| 2025.12.10 | ₩44,846 | ₩45,396 | ₩44,659 | ₩45,115 | +0.60% | 3.8천 |
|---|
| 2025.12.09 | ₩44,369 | ₩44,629 | ₩44,369 | ₩44,457 | +0.20% | 39.5만 |
|---|
| 2025.12.08 | ₩44,484 | ₩44,484 | ₩44,231 | ₩44,231 | -0.57% | 5.9천 |
|---|
| 2025.12.05 | ₩44,484 | ₩44,585 | ₩44,347 | ₩44,347 | -0.31% | 2.7천 |
|---|
| 2025.12.04 | ₩44,484 | ₩44,632 | ₩44,330 | ₩44,411 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩44,136 | ₩44,457 | ₩44,136 | ₩44,354 | +0.50% | 5.9천 |
|---|
| 2025.12.02 | ₩44,001 | ₩44,015 | ₩43,814 | ₩43,867 | -0.30% | 15.4만 |
|---|
| 2025.12.01 | ₩44,069 | ₩44,095 | ₩43,760 | ₩43,841 | -0.52% | 1만 |
|---|
| 2025.11.28 | ₩44,297 | ₩44,310 | ₩44,082 | ₩44,201 | -0.21% | 3.7천 |
|---|
| 2025.11.26 | ₩44,350 | ₩44,498 | ₩44,189 | ₩44,189 | -0.36% | 1.6만 |
|---|
| 2025.11.25 | ₩43,546 | ₩44,042 | ₩43,546 | ₩43,934 | +0.89% | 1.3만 |
|---|
| 2025.11.24 | ₩42,687 | ₩43,049 | ₩42,687 | ₩43,035 | +0.81% | 6.2천 |
|---|
| 2025.11.21 | ₩41,614 | ₩42,607 | ₩41,614 | ₩42,411 | +1.91% | 2.1만 |
|---|
| 2025.11.20 | ₩42,540 | ₩42,613 | ₩41,221 | ₩41,221 | -3.10% | 1.4만 |
|---|
| 2025.11.19 | ₩42,003 | ₩42,057 | ₩41,748 | ₩41,970 | -0.08% | 1만 |
|---|
| 2025.11.18 | ₩41,574 | ₩42,070 | ₩41,574 | ₩41,943 | +0.89% | 2.2만 |
|---|
| 2025.11.17 | ₩42,406 | ₩42,593 | ₩41,735 | ₩41,809 | -1.41% | 2.1만 |
|---|
| 2025.11.14 | ₩42,329 | ₩42,727 | ₩42,312 | ₩42,585 | +0.61% | 2.9천 |
|---|
| 2025.11.13 | ₩43,284 | ₩43,284 | ₩42,499 | ₩42,565 | -1.66% | 6천 |
|---|
| 2025.11.12 | ₩43,572 | ₩43,812 | ₩43,546 | ₩43,576 | +0.01% | 15.4만 |
|---|
| 2025.11.11 | ₩43,378 | ₩43,586 | ₩43,264 | ₩43,484 | +0.24% | 9.4천 |
|---|
| 2025.11.10 | ₩43,159 | ₩43,653 | ₩43,159 | ₩43,461 | +0.70% | 5.3천 |
|---|
| 2025.11.07 | ₩42,741 | ₩42,992 | ₩42,497 | ₩42,992 | +0.59% | 1.3만 |
|---|
| 2025.11.06 | ₩43,197 | ₩43,267 | ₩42,848 | ₩42,862 | -0.78% | 5만 |
|---|
| 2025.11.05 | ₩42,942 | ₩43,559 | ₩42,942 | ₩43,540 | +1.39% | 2.2만 |
|---|
| 2025.11.04 | ₩42,836 | ₩43,036 | ₩42,753 | ₩42,774 | -0.14% | 2.3만 |
|---|
| 2025.11.03 | ₩42,727 | ₩43,018 | ₩42,517 | ₩43,018 | +0.68% | 2.8만 |
|---|
| 2025.10.31 | ₩43,022 | ₩43,076 | ₩42,567 | ₩42,807 | -0.50% | 2.4만 |
|---|
| 2025.10.30 | ₩43,197 | ₩43,411 | ₩42,875 | ₩42,875 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩43,591 | ₩43,863 | ₩42,996 | ₩43,182 | -0.94% | 1.9만 |
|---|
| 2025.10.28 | ₩43,834 | ₩43,908 | ₩43,720 | ₩43,727 | -0.24% | 1.4만 |
|---|
| 2025.10.27 | ₩44,283 | ₩44,283 | ₩43,961 | ₩44,015 | -0.61% | 6.8천 |
|---|
| 2025.10.24 | ₩44,256 | ₩44,256 | ₩44,015 | ₩44,019 | -0.54% | 2.1만 |
|---|
| 2025.10.23 | ₩43,331 | ₩43,693 | ₩43,331 | ₩43,609 | +0.64% | 9.5천 |
|---|
| 2025.10.22 | ₩43,293 | ₩43,293 | ₩42,660 | ₩43,002 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩43,197 | ₩43,344 | ₩43,197 | ₩43,259 | +0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩42,996 | ₩43,171 | ₩42,942 | ₩43,171 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩42,620 | ₩42,620 | ₩42,473 | ₩42,514 | -0.25% | 5천 |
|---|
| 2025.10.16 | ₩43,224 | ₩43,224 | ₩42,446 | ₩42,605 | -1.43% | 3.7만 |
|---|
| 2025.10.15 | ₩43,478 | ₩43,478 | ₩43,063 | ₩43,237 | -0.56% | 6.5만 |
|---|
| 2025.10.14 | ₩42,191 | ₩43,143 | ₩42,191 | ₩43,024 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩42,349 | ₩42,432 | ₩42,175 | ₩42,432 | +0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩42,392 | ₩42,392 | ₩41,722 | ₩41,739 | -1.54% | 1.4만 |
|---|