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 | ₩53,494 | ₩53,783 | ₩53,494 | ₩53,603 | +0.20% | 1.8만 |
| 2026.10.08 | ₩53,072 | ₩53,407 | ₩52,938 | ₩53,399 | +0.62% | 1.3만 |
| 2026.10.07 | ₩53,112 | ₩53,233 | ₩52,991 | ₩53,099 | -0.03% | 4.5만 |
| 2026.10.06 | ₩53,836 | ₩53,982 | ₩53,434 | ₩53,553 | -0.53% | 4.3만 |
| 2026.10.05 | ₩53,595 | ₩54,171 | ₩53,327 | ₩53,943 | +0.65% | 5천 |
| 2026.10.02 | ₩53,709 | ₩53,863 | ₩53,487 | ₩53,648 | -0.11% | 3.4만 |
| 2026.10.01 | ₩52,350 | ₩53,152 | ₩52,350 | ₩53,112 | +1.46% | 12.9만 |
| 2026.09.30 | ₩53,152 | ₩53,192 | ₩52,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,562 |
| -1.11% |
| 5.2천 |
| 2026.09.29 | ₩53,340 | ₩53,407 | ₩52,579 | ₩53,018 | -0.60% | 1.5만 |
|---|
| 2026.09.28 | ₩52,683 | ₩53,124 | ₩52,683 | ₩53,044 | +0.68% | 1.6만 |
|---|
| 2026.09.25 | ₩52,998 | ₩53,420 | ₩52,991 | ₩53,313 | +0.59% | 1.5만 |
|---|
| 2026.09.24 | ₩52,830 | ₩53,099 | ₩52,562 | ₩53,099 | +0.51% | 1.2만 |
|---|
| 2026.09.23 | ₩53,756 | ₩53,756 | ₩52,903 | ₩52,903 | -1.59% | 9.3천 |
|---|
| 2026.09.22 | ₩53,823 | ₩53,823 | ₩53,434 | ₩53,654 | -0.31% | 1.1만 |
|---|
| 2026.09.21 | ₩53,568 | ₩53,581 | ₩53,454 | ₩53,454 | -0.21% | 5.4천 |
|---|
| 2026.09.18 | ₩53,353 | ₩53,353 | ₩53,072 | ₩53,266 | -0.16% | 9.4천 |
|---|
| 2026.09.17 | ₩53,669 | ₩53,796 | ₩53,501 | ₩53,501 | -0.31% | 8.5천 |
|---|
| 2026.09.16 | ₩53,541 | ₩53,675 | ₩52,924 | ₩53,327 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩53,306 | ₩53,306 | ₩52,978 | ₩53,136 | -0.32% | 8.5천 |
|---|
| 2026.09.14 | ₩53,367 | ₩53,648 | ₩53,300 | ₩53,408 | +0.08% | 8.1천 |
|---|
| 2026.09.11 | ₩53,824 | ₩53,824 | ₩53,648 | ₩53,677 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩53,407 | ₩53,407 | ₩53,179 | ₩53,219 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩53,997 | ₩53,997 | ₩53,568 | ₩53,695 | -0.56% | 7.4천 |
|---|
| 2026.09.08 | ₩53,930 | ₩54,131 | ₩53,883 | ₩53,883 | -0.09% | 1.1만 |
|---|
| 2026.09.04 | ₩54,078 | ₩54,265 | ₩53,957 | ₩54,265 | +0.35% | 7.5천 |
|---|
| 2026.09.03 | ₩53,890 | ₩54,091 | ₩53,749 | ₩54,024 | +0.25% | 7.8천 |
|---|
| 2026.09.02 | ₩53,635 | ₩53,890 | ₩53,568 | ₩53,809 | +0.33% | 6.2천 |
|---|
| 2026.09.01 | ₩53,769 | ₩53,769 | ₩53,184 | ₩53,184 | -1.09% | 1.8만 |
|---|
| 2026.08.31 | ₩53,715 | ₩53,715 | ₩53,528 | ₩53,699 | -0.03% | 7.7천 |
|---|
| 2026.08.28 | ₩54,882 | ₩54,882 | ₩54,070 | ₩54,070 | -1.48% | 8.2천 |
|---|
| 2026.08.27 | ₩54,802 | ₩54,815 | ₩54,467 | ₩54,751 | -0.09% | 3.3만 |
|---|
| 2026.08.26 | ₩54,520 | ₩54,587 | ₩54,393 | ₩54,446 | -0.14% | 1만 |
|---|
| 2026.08.25 | ₩54,413 | ₩54,413 | ₩54,171 | ₩54,399 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩54,467 | ₩54,547 | ₩54,198 | ₩54,292 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩54,373 | ₩54,664 | ₩54,349 | ₩54,664 | +0.54% | 8.9천 |
|---|
| 2026.08.20 | ₩54,534 | ₩54,581 | ₩54,091 | ₩54,153 | -0.70% | 8.4천 |
|---|
| 2026.08.19 | ₩55,419 | ₩55,419 | ₩54,768 | ₩54,768 | -1.17% | 1.1만 |
|---|
| 2026.08.18 | ₩55,459 | ₩55,566 | ₩54,849 | ₩54,923 | -0.97% | 7.8만 |
|---|
| 2026.08.17 | ₩55,781 | ₩55,835 | ₩55,580 | ₩55,727 | -0.10% | 1.6만 |
|---|
| 2026.08.14 | ₩55,593 | ₩55,700 | ₩55,432 | ₩55,695 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩55,365 | ₩55,399 | ₩55,151 | ₩55,254 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩55,151 | ₩55,151 | ₩54,674 | ₩54,961 | -0.34% | 1.1만 |
|---|
| 2026.08.11 | ₩54,815 | ₩54,896 | ₩54,395 | ₩54,395 | -0.77% | 9천 |
|---|
| 2026.08.10 | ₩54,654 | ₩54,896 | ₩54,467 | ₩54,467 | -0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩54,896 | ₩55,204 | ₩54,896 | ₩55,027 | +0.24% | 6.7천 |
|---|
| 2026.08.06 | ₩54,715 | ₩54,976 | ₩54,480 | ₩54,480 | -0.43% | 1.1만 |
|---|
| 2026.08.05 | ₩55,821 | ₩55,821 | ₩55,003 | ₩55,003 | -1.47% | 1.3만 |
|---|
| 2026.08.04 | ₩54,936 | ₩55,566 | ₩54,715 | ₩55,526 | +1.07% | 1.2만 |
|---|
| 2026.08.03 | ₩53,803 | ₩54,560 | ₩53,803 | ₩54,507 | +1.31% | 2.1만 |
|---|
| 2026.07.31 | ₩53,984 | ₩54,037 | ₩53,125 | ₩53,568 | -0.77% | 4.7만 |
|---|
| 2026.07.30 | ₩53,447 | ₩53,675 | ₩53,145 | ₩53,608 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩53,191 | ₩53,259 | ₩52,897 | ₩52,947 | -0.46% | 8.1천 |
|---|
| 2026.07.28 | ₩53,206 | ₩53,595 | ₩53,112 | ₩53,487 | +0.53% | 2.1만 |
|---|
| 2026.07.27 | ₩54,185 | ₩54,185 | ₩53,125 | ₩53,457 | -1.34% | 1.4만 |
|---|
| 2026.07.24 | ₩53,327 | ₩53,628 | ₩53,112 | ₩53,219 | -0.20% | 3.8만 |
|---|
| 2026.07.23 | ₩53,434 | ₩53,434 | ₩53,139 | ₩53,340 | -0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩53,957 | ₩53,957 | ₩53,581 | ₩53,675 | -0.52% | 8천 |
|---|
| 2026.07.21 | ₩53,420 | ₩54,158 | ₩53,420 | ₩54,129 | +1.33% | 13.3만 |
|---|
| 2026.07.20 | ₩53,548 | ₩53,648 | ₩53,182 | ₩53,182 | -0.68% | 5.4천 |
|---|
| 2026.07.17 | ₩53,762 | ₩53,930 | ₩53,461 | ₩53,628 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩54,037 | ₩54,158 | ₩53,555 | ₩53,650 | -0.72% | 7.1천 |
|---|
| 2026.07.15 | ₩54,091 | ₩54,091 | ₩53,487 | ₩53,742 | -0.64% | 1.5만 |
|---|
| 2026.07.14 | ₩53,801 | ₩53,990 | ₩53,632 | ₩53,756 | -0.08% | 4.7천 |
|---|
| 2026.07.13 | ₩53,689 | ₩53,997 | ₩53,605 | ₩53,605 | -0.15% | 4.8천 |
|---|
| 2026.07.10 | ₩54,091 | ₩54,091 | ₩53,695 | ₩54,012 | -0.15% | 7.6천 |
|---|
| 2026.07.09 | ₩53,984 | ₩54,265 | ₩53,769 | ₩54,185 | +0.37% | 1.3만 |
|---|
| 2026.07.08 | ₩53,292 | ₩53,596 | ₩52,710 | ₩53,276 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩53,514 | ₩53,796 | ₩53,447 | ₩53,560 | +0.09% | 8천 |
|---|
| 2026.07.06 | ₩54,433 | ₩54,507 | ₩54,145 | ₩54,145 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩55,244 | ₩55,244 | ₩53,367 | ₩53,903 | -2.43% | 1.5만 |
|---|
| 2026.07.01 | ₩55,191 | ₩55,372 | ₩54,735 | ₩54,829 | -0.66% | 1.3만 |
|---|
| 2026.06.30 | ₩54,708 | ₩55,204 | ₩54,708 | ₩55,124 | +0.76% | 3.1만 |
|---|
| 2026.06.29 | ₩54,118 | ₩54,587 | ₩53,809 | ₩54,587 | +0.87% | 2만 |
|---|
| 2026.06.26 | ₩52,924 | ₩54,239 | ₩52,924 | ₩54,181 | +2.37% | 1.9만 |
|---|
| 2026.06.25 | ₩53,903 | ₩54,185 | ₩53,373 | ₩53,683 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩53,497 | ₩53,850 | ₩53,139 | ₩53,355 | -0.27% | 6만 |
|---|
| 2026.06.23 | ₩53,112 | ₩53,447 | ₩52,979 | ₩53,085 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩53,005 | ₩53,447 | ₩53,005 | ₩53,394 | +0.73% | 1.1만 |
|---|
| 2026.06.18 | ₩52,602 | ₩52,897 | ₩52,562 | ₩52,897 | +0.56% | 1.4만 |
|---|
| 2026.06.17 | ₩52,751 | ₩52,897 | ₩51,918 | ₩51,945 | -1.53% | 8.8천 |
|---|
| 2026.06.16 | ₩53,078 | ₩53,078 | ₩52,376 | ₩52,376 | -1.32% | 4천 |
|---|
| 2026.06.15 | ₩53,608 | ₩53,608 | ₩52,750 | ₩52,763 | -1.58% | 1만 |
|---|
| 2026.06.12 | ₩52,656 | ₩53,058 | ₩52,656 | ₩52,817 | +0.31% | 1.4만 |
|---|
| 2026.06.11 | ₩51,315 | ₩52,267 | ₩51,248 | ₩52,254 | +1.83% | 1.7만 |
|---|
| 2026.06.10 | ₩51,670 | ₩51,798 | ₩50,684 | ₩50,698 | -1.88% | 1.7만 |
|---|
| 2026.06.09 | ₩51,784 | ₩51,796 | ₩50,027 | ₩51,073 | -1.37% | 1.9만 |
|---|
| 2026.06.08 | ₩50,617 | ₩50,953 | ₩50,537 | ₩50,671 | +0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩51,020 | ₩51,207 | ₩50,108 | ₩50,215 | -1.58% | 8천 |
|---|
| 2026.06.04 | ₩50,792 | ₩51,744 | ₩50,792 | ₩51,610 | +1.61% | 1.4만 |
|---|
| 2026.06.03 | ₩50,798 | ₩51,171 | ₩50,766 | ₩50,939 | +0.28% | 5천 |
|---|
| 2026.06.02 | ₩51,248 | ₩51,502 | ₩51,234 | ₩51,449 | +0.39% | 1.1만 |
|---|
| 2026.06.01 | ₩50,403 | ₩51,073 | ₩50,403 | ₩50,912 | +1.01% | 2.8만 |
|---|
| 2026.05.29 | ₩51,261 | ₩51,261 | ₩50,727 | ₩50,767 | -0.96% | 3.3만 |
|---|
| 2026.05.28 | ₩51,127 | ₩51,583 | ₩51,127 | ₩51,382 | +0.50% | 2.4만 |
|---|
| 2026.05.27 | ₩51,730 | ₩51,798 | ₩51,464 | ₩51,556 | -0.34% | 1.4만 |
|---|
| 2026.05.26 | ₩51,610 | ₩51,698 | ₩51,342 | ₩51,698 | +0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩50,658 | ₩50,805 | ₩50,497 | ₩50,698 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩49,437 | ₩50,342 | ₩49,437 | ₩50,295 | +1.74% | 2만 |
|---|
| 2026.05.20 | ₩49,477 | ₩49,987 | ₩49,477 | ₩49,987 | +1.03% | 2.2만 |
|---|
| 2026.05.19 | ₩49,115 | ₩49,115 | ₩48,391 | ₩48,723 | -0.80% | 7.6천 |
|---|
| 2026.05.18 | ₩49,611 | ₩49,611 | ₩48,887 | ₩49,142 | -0.95% | 1만 |
|---|
| 2026.05.15 | ₩49,260 | ₩49,772 | ₩49,260 | ₩49,263 | +0.01% | 7.1천 |
|---|
| 2026.05.14 | ₩50,376 | ₩50,510 | ₩50,282 | ₩50,349 | -0.05% | 1.8만 |
|---|
| 2026.05.13 | ₩50,093 | ₩50,255 | ₩49,846 | ₩50,175 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩50,295 | ₩50,295 | ₩49,544 | ₩50,259 | -0.07% | 5.6천 |
|---|
| 2026.05.11 | ₩51,194 | ₩51,194 | ₩50,625 | ₩50,698 | -0.97% | 1.4만 |
|---|
| 2026.05.08 | ₩50,429 | ₩50,631 | ₩50,349 | ₩50,566 | +0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩50,751 | ₩50,751 | ₩50,054 | ₩50,067 | -1.35% | 1.4만 |
|---|
| 2026.05.06 | ₩50,497 | ₩51,073 | ₩50,497 | ₩50,832 | +0.66% | 1.4만 |
|---|
| 2026.05.05 | ₩49,826 | ₩50,322 | ₩49,819 | ₩50,295 | +0.94% | 1.8만 |
|---|
| 2026.05.04 | ₩49,705 | ₩49,880 | ₩49,155 | ₩49,316 | -0.78% | 1.9만 |
|---|
| 2026.05.01 | ₩49,531 | ₩50,228 | ₩49,370 | ₩49,759 | +0.46% | 6.7천 |
|---|
| 2026.04.30 | ₩48,780 | ₩49,531 | ₩48,780 | ₩49,491 | +1.46% | 1.5만 |
|---|
| 2026.04.29 | ₩48,860 | ₩48,874 | ₩48,203 | ₩48,466 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩49,048 | ₩49,048 | ₩48,579 | ₩48,766 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩49,088 | ₩49,236 | ₩49,061 | ₩49,182 | +0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩48,760 | ₩49,193 | ₩48,760 | ₩49,165 | +0.83% | 5.5만 |
|---|
| 2026.04.23 | ₩48,659 | ₩48,968 | ₩48,512 | ₩48,713 | +0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩49,061 | ₩49,061 | ₩48,567 | ₩48,807 | -0.52% | 1.7만 |
|---|
| 2026.04.21 | ₩49,357 | ₩49,383 | ₩48,457 | ₩48,457 | -1.82% | 8.4천 |
|---|
| 2026.04.20 | ₩48,753 | ₩48,901 | ₩48,740 | ₩48,793 | +0.08% | 1만 |
|---|
| 2026.04.17 | ₩48,226 | ₩48,820 | ₩48,187 | ₩48,512 | +0.59% | 5.3천 |
|---|
| 2026.04.16 | ₩47,613 | ₩47,613 | ₩47,291 | ₩47,452 | -0.34% | 8.8천 |
|---|
| 2026.04.15 | ₩47,506 | ₩47,519 | ₩47,372 | ₩47,448 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩47,640 | ₩47,667 | ₩47,427 | ₩47,492 | -0.31% | 6.1천 |
|---|
| 2026.04.13 | ₩46,594 | ₩47,023 | ₩46,453 | ₩46,983 | +0.83% | 4.7천 |
|---|
| 2026.04.10 | ₩46,688 | ₩46,688 | ₩46,285 | ₩46,352 | -0.72% | 5.9천 |
|---|
| 2026.04.09 | ₩46,030 | ₩46,741 | ₩46,030 | ₩46,607 | +1.25% | 3.5만 |
|---|
| 2026.04.08 | ₩46,527 | ₩46,540 | ₩46,077 | ₩46,285 | -0.52% | 7.7천 |
|---|
| 2026.04.07 | ₩44,830 | ₩44,931 | ₩44,501 | ₩44,931 | +0.22% | 7.9천 |
|---|
| 2026.04.06 | ₩44,837 | ₩44,957 | ₩44,528 | ₩44,863 | +0.06% | 6.9천 |
|---|
| 2026.04.02 | ₩43,764 | ₩44,795 | ₩43,764 | ₩44,729 | +2.21% | 1.8만 |
|---|
| 2026.04.01 | ₩44,649 | ₩45,011 | ₩44,488 | ₩44,488 | -0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩43,697 | ₩44,086 | ₩43,267 | ₩44,072 | +0.86% | 2.3만 |
|---|
| 2026.03.30 | ₩43,160 | ₩43,241 | ₩42,530 | ₩42,704 | -1.06% | 1.6만 |
|---|
| 2026.03.27 | ₩43,677 | ₩43,871 | ₩43,321 | ₩43,334 | -0.78% | 2.9만 |
|---|
| 2026.03.26 | ₩44,260 | ₩44,921 | ₩44,005 | ₩44,005 | -0.58% | 1.6만 |
|---|
| 2026.03.25 | ₩45,118 | ₩45,185 | ₩44,649 | ₩44,957 | -0.36% | 8.5천 |
|---|
| 2026.03.24 | ₩44,078 | ₩44,705 | ₩43,992 | ₩44,499 | +0.96% | 1.6만 |
|---|
| 2026.03.23 | ₩43,777 | ₩44,595 | ₩43,777 | ₩44,090 | +0.71% | 1.8만 |
|---|
| 2026.03.20 | ₩43,321 | ₩43,469 | ₩42,738 | ₩42,960 | -0.83% | 8.4만 |
|---|
| 2026.03.19 | ₩43,682 | ₩44,375 | ₩43,482 | ₩43,978 | +0.68% | 9.7천 |
|---|
| 2026.03.18 | ₩44,273 | ₩44,314 | ₩43,639 | ₩43,639 | -1.43% | 1.2만 |
|---|
| 2026.03.17 | ₩44,287 | ₩44,434 | ₩44,039 | ₩44,193 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩44,086 | ₩44,192 | ₩43,804 | ₩43,884 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩43,415 | ₩43,415 | ₩43,187 | ₩43,348 | -0.15% | 5.3만 |
|---|
| 2026.03.12 | ₩44,193 | ₩44,193 | ₩43,509 | ₩43,541 | -1.47% | 8.1천 |
|---|
| 2026.03.11 | ₩44,574 | ₩44,653 | ₩44,228 | ₩44,515 | -0.13% | 1.5만 |
|---|
| 2026.03.10 | ₩44,729 | ₩45,293 | ₩44,635 | ₩44,656 | -0.16% | 5.2천 |
|---|
| 2026.03.09 | ₩43,348 | ₩44,917 | ₩43,214 | ₩44,783 | +3.31% | 2.5만 |
|---|
| 2026.03.06 | ₩44,515 | ₩44,770 | ₩44,206 | ₩44,344 | -0.38% | 3.7천 |
|---|
| 2026.03.05 | ₩46,030 | ₩46,084 | ₩45,085 | ₩45,435 | -1.29% | 7.3천 |
|---|
| 2026.03.04 | ₩46,285 | ₩46,653 | ₩46,285 | ₩46,498 | +0.46% | 1만 |
|---|
| 2026.03.03 | ₩45,189 | ₩46,218 | ₩44,877 | ₩45,963 | +1.71% | 4.3만 |
|---|
| 2026.03.02 | ₩46,205 | ₩46,889 | ₩46,178 | ₩46,862 | +1.42% | 1.1만 |
|---|
| 2026.02.27 | ₩46,594 | ₩46,594 | ₩46,205 | ₩46,392 | -0.43% | 5.8만 |
|---|
| 2026.02.26 | ₩46,768 | ₩47,291 | ₩46,734 | ₩47,278 | +1.09% | 1.6만 |
|---|
| 2026.02.25 | ₩46,607 | ₩47,023 | ₩46,457 | ₩46,983 | +0.81% | 2.3만 |
|---|
| 2026.02.24 | ₩46,594 | ₩46,594 | ₩46,346 | ₩46,500 | -0.20% | 1.4만 |
|---|
| 2026.02.23 | ₩45,849 | ₩46,004 | ₩45,695 | ₩45,963 | +0.25% | 3.5만 |
|---|
| 2026.02.20 | ₩46,682 | ₩47,130 | ₩46,682 | ₩46,822 | +0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩46,795 | ₩46,795 | ₩46,446 | ₩46,795 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩47,211 | ₩47,211 | ₩46,587 | ₩46,741 | -0.99% | 8.1천 |
|---|
| 2026.02.17 | ₩46,433 | ₩46,784 | ₩46,071 | ₩46,580 | +0.32% | 1.7만 |
|---|
| 2026.02.13 | ₩46,111 | ₩46,848 | ₩46,111 | ₩46,553 | +0.96% | 2만 |
|---|
| 2026.02.12 | ₩46,969 | ₩46,969 | ₩45,816 | ₩45,963 | -2.14% | 9.4천 |
|---|
| 2026.02.11 | ₩47,372 | ₩47,372 | ₩46,552 | ₩46,875 | -1.05% | 1.1만 |
|---|
| 2026.02.10 | ₩47,170 | ₩47,298 | ₩46,996 | ₩47,009 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩47,130 | ₩47,318 | ₩47,066 | ₩47,066 | -0.14% | 1.4만 |
|---|
| 2026.02.06 | ₩46,151 | ₩47,157 | ₩46,151 | ₩47,059 | +1.97% | 1.4만 |
|---|
| 2026.02.05 | ₩45,588 | ₩46,245 | ₩45,547 | ₩45,628 | +0.09% | 4.7만 |
|---|
| 2026.02.04 | ₩46,661 | ₩46,661 | ₩45,682 | ₩46,018 | -1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩46,681 | ₩46,741 | ₩45,995 | ₩46,509 | -0.37% | 1.6만 |
|---|
| 2026.02.02 | ₩45,936 | ₩46,902 | ₩45,936 | ₩46,768 | +1.81% | 2.7만 |
|---|
| 2026.01.30 | ₩46,205 | ₩46,372 | ₩45,793 | ₩46,030 | -0.38% | 2.1만 |
|---|
| 2026.01.29 | ₩46,486 | ₩46,486 | ₩46,093 | ₩46,446 | -0.09% | 2.4만 |
|---|
| 2026.01.28 | ₩46,567 | ₩46,781 | ₩46,164 | ₩46,219 | -0.75% | 9.7만 |
|---|
| 2026.01.27 | ₩46,339 | ₩46,413 | ₩46,205 | ₩46,348 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩46,661 | ₩46,728 | ₩46,473 | ₩46,520 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩47,036 | ₩47,036 | ₩46,339 | ₩46,406 | -1.34% | 1.4만 |
|---|
| 2026.01.22 | ₩47,170 | ₩47,372 | ₩47,036 | ₩47,117 | -0.11% | 1.1만 |
|---|
| 2026.01.21 | ₩46,312 | ₩46,956 | ₩46,258 | ₩46,847 | +1.16% | 9.5천 |
|---|
| 2026.01.20 | ₩45,574 | ₩46,217 | ₩45,574 | ₩45,939 | +0.80% | 4.3천 |
|---|
| 2026.01.16 | ₩46,553 | ₩46,553 | ₩46,272 | ₩46,299 | -0.55% | 9.6천 |
|---|
| 2026.01.15 | ₩46,030 | ₩46,674 | ₩46,030 | ₩46,500 | +1.02% | 7.3천 |
|---|
| 2026.01.14 | ₩45,936 | ₩45,936 | ₩45,601 | ₩45,894 | -0.09% | 1.9만 |
|---|
| 2026.01.13 | ₩46,017 | ₩46,017 | ₩45,762 | ₩45,843 | -0.38% | 7.7천 |
|---|
| 2026.01.12 | ₩45,682 | ₩45,990 | ₩45,615 | ₩45,950 | +0.59% | 9.9천 |
|---|
| 2026.01.09 | ₩45,729 | ₩45,963 | ₩45,708 | ₩45,773 | +0.10% | 5.4만 |
|---|
| 2026.01.08 | ₩45,293 | ₩45,519 | ₩45,293 | ₩45,480 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,977 | ₩45,333 | ₩44,977 | ₩45,293 | +0.70% | 1.6만 |
|---|
| 2026.01.06 | ₩45,078 | ₩45,400 | ₩44,796 | ₩45,395 | +0.70% | 3.6만 |
|---|
| 2026.01.05 | ₩44,716 | ₩45,104 | ₩44,656 | ₩44,931 | +0.48% | 1.8만 |
|---|
| 2026.01.02 | ₩44,233 | ₩44,314 | ₩43,918 | ₩44,216 | -0.04% | 3.5만 |
|---|
| 2025.12.31 | ₩44,564 | ₩44,564 | ₩44,099 | ₩44,099 | -1.04% | 2.4천 |
|---|
| 2025.12.30 | ₩44,837 | ₩44,837 | ₩44,568 | ₩44,568 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩44,998 | ₩44,998 | ₩44,771 | ₩44,863 | -0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩45,104 | ₩45,133 | ₩45,045 | ₩45,133 | +0.07% | 1.3만 |
|---|
| 2025.12.24 | ₩45,159 | ₩45,239 | ₩45,065 | ₩45,210 | +0.11% | 6천 |
|---|
| 2025.12.23 | ₩45,344 | ₩45,344 | ₩45,024 | ₩45,085 | -0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩45,279 | ₩45,574 | ₩45,279 | ₩45,315 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩44,998 | ₩45,105 | ₩44,928 | ₩45,024 | +0.06% | 3.1천 |
|---|
| 2025.12.18 | ₩44,810 | ₩45,024 | ₩44,711 | ₩44,715 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩44,783 | ₩45,018 | ₩44,344 | ₩44,344 | -0.98% | 7.8천 |
|---|
| 2025.12.16 | ₩44,837 | ₩44,837 | ₩44,515 | ₩44,688 | -0.33% | 4.4천 |
|---|
| 2025.12.15 | ₩45,165 | ₩45,165 | ₩44,863 | ₩44,863 | -0.67% | 7.3천 |
|---|
| 2025.12.12 | ₩45,735 | ₩45,735 | ₩45,011 | ₩45,024 | -1.55% | 3.7천 |
|---|
| 2025.12.11 | ₩45,252 | ₩45,628 | ₩45,247 | ₩45,569 | +0.70% | 3.3천 |
|---|
| 2025.12.10 | ₩44,850 | ₩45,400 | ₩44,662 | ₩45,118 | +0.60% | 3.8천 |
|---|
| 2025.12.09 | ₩44,373 | ₩44,633 | ₩44,373 | ₩44,461 | +0.20% | 39.5만 |
|---|
| 2025.12.08 | ₩44,488 | ₩44,488 | ₩44,234 | ₩44,234 | -0.57% | 5.9천 |
|---|
| 2025.12.05 | ₩44,488 | ₩44,589 | ₩44,351 | ₩44,351 | -0.31% | 2.7천 |
|---|
| 2025.12.04 | ₩44,488 | ₩44,635 | ₩44,334 | ₩44,414 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩44,139 | ₩44,461 | ₩44,139 | ₩44,358 | +0.50% | 5.9천 |
|---|
| 2025.12.02 | ₩44,005 | ₩44,019 | ₩43,817 | ₩43,871 | -0.30% | 15.4만 |
|---|
| 2025.12.01 | ₩44,072 | ₩44,099 | ₩43,764 | ₩43,844 | -0.52% | 1만 |
|---|
| 2025.11.28 | ₩44,300 | ₩44,314 | ₩44,086 | ₩44,205 | -0.21% | 3.7천 |
|---|
| 2025.11.26 | ₩44,354 | ₩44,501 | ₩44,193 | ₩44,193 | -0.36% | 1.6만 |
|---|
| 2025.11.25 | ₩43,549 | ₩44,045 | ₩43,549 | ₩43,938 | +0.89% | 1.3만 |
|---|
| 2025.11.24 | ₩42,691 | ₩43,053 | ₩42,691 | ₩43,038 | +0.81% | 6.2천 |
|---|
| 2025.11.21 | ₩41,618 | ₩42,610 | ₩41,618 | ₩42,414 | +1.91% | 2.1만 |
|---|
| 2025.11.20 | ₩42,543 | ₩42,617 | ₩41,225 | ₩41,225 | -3.10% | 1.4만 |
|---|
| 2025.11.19 | ₩42,007 | ₩42,060 | ₩41,752 | ₩41,973 | -0.08% | 1만 |
|---|
| 2025.11.18 | ₩41,578 | ₩42,074 | ₩41,578 | ₩41,946 | +0.89% | 2.2만 |
|---|
| 2025.11.17 | ₩42,409 | ₩42,597 | ₩41,738 | ₩41,812 | -1.41% | 2.1만 |
|---|
| 2025.11.14 | ₩42,333 | ₩42,731 | ₩42,315 | ₩42,589 | +0.61% | 2.9천 |
|---|
| 2025.11.13 | ₩43,288 | ₩43,288 | ₩42,503 | ₩42,569 | -1.66% | 6천 |
|---|
| 2025.11.12 | ₩43,576 | ₩43,816 | ₩43,549 | ₩43,580 | +0.01% | 15.4만 |
|---|
| 2025.11.11 | ₩43,381 | ₩43,589 | ₩43,267 | ₩43,487 | +0.24% | 9.4천 |
|---|
| 2025.11.10 | ₩43,163 | ₩43,656 | ₩43,163 | ₩43,465 | +0.70% | 5.3천 |
|---|
| 2025.11.07 | ₩42,744 | ₩42,995 | ₩42,500 | ₩42,995 | +0.59% | 1.3만 |
|---|
| 2025.11.06 | ₩43,200 | ₩43,270 | ₩42,852 | ₩42,865 | -0.78% | 5만 |
|---|
| 2025.11.05 | ₩42,946 | ₩43,563 | ₩42,946 | ₩43,544 | +1.39% | 2.2만 |
|---|
| 2025.11.04 | ₩42,840 | ₩43,039 | ₩42,756 | ₩42,778 | -0.14% | 2.3만 |
|---|
| 2025.11.03 | ₩42,731 | ₩43,022 | ₩42,520 | ₩43,022 | +0.68% | 2.8만 |
|---|
| 2025.10.31 | ₩43,026 | ₩43,080 | ₩42,570 | ₩42,810 | -0.50% | 2.4만 |
|---|
| 2025.10.30 | ₩43,200 | ₩43,415 | ₩42,878 | ₩42,878 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩43,595 | ₩43,867 | ₩42,999 | ₩43,186 | -0.94% | 1.9만 |
|---|
| 2025.10.28 | ₩43,837 | ₩43,911 | ₩43,723 | ₩43,730 | -0.24% | 1.4만 |
|---|
| 2025.10.27 | ₩44,287 | ₩44,287 | ₩43,965 | ₩44,019 | -0.61% | 6.8천 |
|---|
| 2025.10.24 | ₩44,260 | ₩44,260 | ₩44,019 | ₩44,023 | -0.54% | 2.1만 |
|---|
| 2025.10.23 | ₩43,334 | ₩43,697 | ₩43,334 | ₩43,612 | +0.64% | 9.5천 |
|---|
| 2025.10.22 | ₩43,297 | ₩43,297 | ₩42,664 | ₩43,006 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩43,200 | ₩43,348 | ₩43,200 | ₩43,262 | +0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩42,999 | ₩43,175 | ₩42,946 | ₩43,175 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩42,624 | ₩42,624 | ₩42,476 | ₩42,518 | -0.25% | 5천 |
|---|
| 2025.10.16 | ₩43,227 | ₩43,227 | ₩42,449 | ₩42,609 | -1.43% | 3.7만 |
|---|
| 2025.10.15 | ₩43,482 | ₩43,482 | ₩43,066 | ₩43,241 | -0.56% | 6.5만 |
|---|
| 2025.10.14 | ₩42,194 | ₩43,147 | ₩42,194 | ₩43,027 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩42,353 | ₩42,436 | ₩42,178 | ₩42,436 | +0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩42,396 | ₩42,396 | ₩41,725 | ₩41,742 | -1.54% | 1.4만 |
|---|