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 | ₩53,491 | ₩53,780 | ₩53,491 | ₩53,600 | +0.20% | 1.8만 |
| 2026.10.08 | ₩53,069 | ₩53,404 | ₩52,935 | ₩53,396 | +0.62% | 1.3만 |
| 2026.10.07 | ₩53,109 | ₩53,230 | ₩52,988 | ₩53,096 | -0.03% | 4.5만 |
| 2026.10.06 | ₩53,833 | ₩53,980 | ₩53,431 | ₩53,550 | -0.53% | 4.3만 |
| 2026.10.05 | ₩53,592 | ₩54,169 | ₩53,324 | ₩53,941 | +0.65% | 5천 |
| 2026.10.02 | ₩53,706 | ₩53,860 | ₩53,485 | ₩53,646 | -0.11% | 3.4만 |
| 2026.10.01 | ₩52,347 | ₩53,149 | ₩52,347 | ₩53,109 | +1.46% | 12.9만 |
| 2026.09.30 | ₩53,149 | ₩53,190 | ₩52,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,559 |
| -1.11% |
| 5.2천 |
| 2026.09.29 | ₩53,337 | ₩53,404 | ₩52,577 | ₩53,015 | -0.60% | 1.5만 |
|---|
| 2026.09.28 | ₩52,680 | ₩53,121 | ₩52,680 | ₩53,041 | +0.68% | 1.6만 |
|---|
| 2026.09.25 | ₩52,995 | ₩53,418 | ₩52,988 | ₩53,310 | +0.59% | 1.5만 |
|---|
| 2026.09.24 | ₩52,828 | ₩53,096 | ₩52,559 | ₩53,096 | +0.51% | 1.2만 |
|---|
| 2026.09.23 | ₩53,753 | ₩53,753 | ₩52,900 | ₩52,900 | -1.59% | 9.3천 |
|---|
| 2026.09.22 | ₩53,820 | ₩53,820 | ₩53,431 | ₩53,651 | -0.31% | 1.1만 |
|---|
| 2026.09.21 | ₩53,565 | ₩53,579 | ₩53,451 | ₩53,451 | -0.21% | 5.4천 |
|---|
| 2026.09.18 | ₩53,351 | ₩53,351 | ₩53,069 | ₩53,263 | -0.16% | 9.4천 |
|---|
| 2026.09.17 | ₩53,666 | ₩53,793 | ₩53,498 | ₩53,498 | -0.31% | 8.5천 |
|---|
| 2026.09.16 | ₩53,538 | ₩53,672 | ₩52,921 | ₩53,324 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩53,304 | ₩53,304 | ₩52,975 | ₩53,133 | -0.32% | 8.5천 |
|---|
| 2026.09.14 | ₩53,364 | ₩53,646 | ₩53,297 | ₩53,406 | +0.08% | 8.1천 |
|---|
| 2026.09.11 | ₩53,821 | ₩53,821 | ₩53,646 | ₩53,674 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩53,404 | ₩53,404 | ₩53,176 | ₩53,216 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩53,994 | ₩53,994 | ₩53,565 | ₩53,693 | -0.56% | 7.4천 |
|---|
| 2026.09.08 | ₩53,927 | ₩54,128 | ₩53,880 | ₩53,880 | -0.09% | 1.1만 |
|---|
| 2026.09.04 | ₩54,075 | ₩54,263 | ₩53,954 | ₩54,263 | +0.35% | 7.5천 |
|---|
| 2026.09.03 | ₩53,887 | ₩54,088 | ₩53,746 | ₩54,021 | +0.25% | 7.8천 |
|---|
| 2026.09.02 | ₩53,632 | ₩53,887 | ₩53,565 | ₩53,807 | +0.33% | 6.2천 |
|---|
| 2026.09.01 | ₩53,766 | ₩53,766 | ₩53,182 | ₩53,182 | -1.09% | 1.8만 |
|---|
| 2026.08.31 | ₩53,713 | ₩53,713 | ₩53,525 | ₩53,697 | -0.03% | 7.7천 |
|---|
| 2026.08.28 | ₩54,879 | ₩54,879 | ₩54,067 | ₩54,067 | -1.48% | 8.2천 |
|---|
| 2026.08.27 | ₩54,799 | ₩54,812 | ₩54,464 | ₩54,748 | -0.09% | 3.3만 |
|---|
| 2026.08.26 | ₩54,517 | ₩54,584 | ₩54,390 | ₩54,444 | -0.14% | 1만 |
|---|
| 2026.08.25 | ₩54,410 | ₩54,410 | ₩54,169 | ₩54,397 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩54,464 | ₩54,544 | ₩54,195 | ₩54,289 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩54,370 | ₩54,661 | ₩54,346 | ₩54,661 | +0.54% | 8.9천 |
|---|
| 2026.08.20 | ₩54,531 | ₩54,578 | ₩54,088 | ₩54,150 | -0.70% | 8.4천 |
|---|
| 2026.08.19 | ₩55,416 | ₩55,416 | ₩54,765 | ₩54,765 | -1.17% | 1.1만 |
|---|
| 2026.08.18 | ₩55,456 | ₩55,563 | ₩54,846 | ₩54,920 | -0.97% | 7.8만 |
|---|
| 2026.08.17 | ₩55,778 | ₩55,832 | ₩55,577 | ₩55,724 | -0.10% | 1.6만 |
|---|
| 2026.08.14 | ₩55,590 | ₩55,698 | ₩55,429 | ₩55,692 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩55,362 | ₩55,396 | ₩55,148 | ₩55,251 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩55,148 | ₩55,148 | ₩54,672 | ₩54,959 | -0.34% | 1.1만 |
|---|
| 2026.08.11 | ₩54,812 | ₩54,893 | ₩54,393 | ₩54,393 | -0.77% | 9천 |
|---|
| 2026.08.10 | ₩54,651 | ₩54,893 | ₩54,464 | ₩54,464 | -0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩54,893 | ₩55,201 | ₩54,893 | ₩55,024 | +0.24% | 6.7천 |
|---|
| 2026.08.06 | ₩54,712 | ₩54,973 | ₩54,477 | ₩54,477 | -0.43% | 1.1만 |
|---|
| 2026.08.05 | ₩55,818 | ₩55,818 | ₩55,000 | ₩55,000 | -1.47% | 1.3만 |
|---|
| 2026.08.04 | ₩54,933 | ₩55,563 | ₩54,712 | ₩55,523 | +1.07% | 1.2만 |
|---|
| 2026.08.03 | ₩53,800 | ₩54,558 | ₩53,800 | ₩54,504 | +1.31% | 2.1만 |
|---|
| 2026.07.31 | ₩53,981 | ₩54,035 | ₩53,123 | ₩53,565 | -0.77% | 4.7만 |
|---|
| 2026.07.30 | ₩53,444 | ₩53,672 | ₩53,143 | ₩53,605 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩53,188 | ₩53,257 | ₩52,895 | ₩52,944 | -0.46% | 8.1천 |
|---|
| 2026.07.28 | ₩53,203 | ₩53,592 | ₩53,109 | ₩53,485 | +0.53% | 2.1만 |
|---|
| 2026.07.27 | ₩54,182 | ₩54,182 | ₩53,123 | ₩53,454 | -1.34% | 1.4만 |
|---|
| 2026.07.24 | ₩53,324 | ₩53,625 | ₩53,109 | ₩53,216 | -0.20% | 3.8만 |
|---|
| 2026.07.23 | ₩53,431 | ₩53,431 | ₩53,136 | ₩53,337 | -0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩53,954 | ₩53,954 | ₩53,579 | ₩53,672 | -0.52% | 8천 |
|---|
| 2026.07.21 | ₩53,418 | ₩54,155 | ₩53,418 | ₩54,126 | +1.33% | 13.3만 |
|---|
| 2026.07.20 | ₩53,545 | ₩53,646 | ₩53,179 | ₩53,179 | -0.68% | 5.4천 |
|---|
| 2026.07.17 | ₩53,760 | ₩53,927 | ₩53,458 | ₩53,625 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩54,035 | ₩54,155 | ₩53,552 | ₩53,647 | -0.72% | 7.1천 |
|---|
| 2026.07.15 | ₩54,088 | ₩54,088 | ₩53,485 | ₩53,739 | -0.64% | 1.5만 |
|---|
| 2026.07.14 | ₩53,798 | ₩53,988 | ₩53,630 | ₩53,753 | -0.08% | 4.7천 |
|---|
| 2026.07.13 | ₩53,686 | ₩53,994 | ₩53,603 | ₩53,603 | -0.15% | 4.8천 |
|---|
| 2026.07.10 | ₩54,088 | ₩54,088 | ₩53,693 | ₩54,009 | -0.15% | 7.6천 |
|---|
| 2026.07.09 | ₩53,981 | ₩54,263 | ₩53,766 | ₩54,182 | +0.37% | 1.3만 |
|---|
| 2026.07.08 | ₩53,289 | ₩53,593 | ₩52,707 | ₩53,273 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩53,511 | ₩53,793 | ₩53,444 | ₩53,557 | +0.09% | 8천 |
|---|
| 2026.07.06 | ₩54,430 | ₩54,504 | ₩54,142 | ₩54,142 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩55,242 | ₩55,242 | ₩53,364 | ₩53,900 | -2.43% | 1.5만 |
|---|
| 2026.07.01 | ₩55,188 | ₩55,369 | ₩54,732 | ₩54,826 | -0.66% | 1.3만 |
|---|
| 2026.06.30 | ₩54,705 | ₩55,201 | ₩54,705 | ₩55,121 | +0.76% | 3.1만 |
|---|
| 2026.06.29 | ₩54,115 | ₩54,584 | ₩53,807 | ₩54,584 | +0.87% | 2만 |
|---|
| 2026.06.26 | ₩52,921 | ₩54,236 | ₩52,921 | ₩54,178 | +2.37% | 1.9만 |
|---|
| 2026.06.25 | ₩53,900 | ₩54,182 | ₩53,371 | ₩53,680 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩53,494 | ₩53,847 | ₩53,136 | ₩53,352 | -0.27% | 6만 |
|---|
| 2026.06.23 | ₩53,109 | ₩53,444 | ₩52,976 | ₩53,082 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩53,002 | ₩53,444 | ₩53,002 | ₩53,391 | +0.73% | 1.1만 |
|---|
| 2026.06.18 | ₩52,600 | ₩52,895 | ₩52,559 | ₩52,895 | +0.56% | 1.4만 |
|---|
| 2026.06.17 | ₩52,748 | ₩52,895 | ₩51,916 | ₩51,942 | -1.53% | 8.8천 |
|---|
| 2026.06.16 | ₩53,076 | ₩53,076 | ₩52,373 | ₩52,373 | -1.32% | 4천 |
|---|
| 2026.06.15 | ₩53,605 | ₩53,605 | ₩52,747 | ₩52,760 | -1.58% | 1만 |
|---|
| 2026.06.12 | ₩52,653 | ₩53,056 | ₩52,653 | ₩52,814 | +0.31% | 1.4만 |
|---|
| 2026.06.11 | ₩51,312 | ₩52,264 | ₩51,245 | ₩52,251 | +1.83% | 1.7만 |
|---|
| 2026.06.10 | ₩51,667 | ₩51,795 | ₩50,682 | ₩50,695 | -1.88% | 1.7만 |
|---|
| 2026.06.09 | ₩51,781 | ₩51,793 | ₩50,025 | ₩51,071 | -1.37% | 1.9만 |
|---|
| 2026.06.08 | ₩50,615 | ₩50,950 | ₩50,534 | ₩50,668 | +0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩51,017 | ₩51,205 | ₩50,105 | ₩50,212 | -1.58% | 8천 |
|---|
| 2026.06.04 | ₩50,789 | ₩51,741 | ₩50,789 | ₩51,607 | +1.61% | 1.4만 |
|---|
| 2026.06.03 | ₩50,796 | ₩51,169 | ₩50,763 | ₩50,936 | +0.28% | 5천 |
|---|
| 2026.06.02 | ₩51,245 | ₩51,500 | ₩51,232 | ₩51,446 | +0.39% | 1.1만 |
|---|
| 2026.06.01 | ₩50,400 | ₩51,071 | ₩50,400 | ₩50,910 | +1.01% | 2.8만 |
|---|
| 2026.05.29 | ₩51,258 | ₩51,258 | ₩50,725 | ₩50,765 | -0.96% | 3.3만 |
|---|
| 2026.05.28 | ₩51,124 | ₩51,580 | ₩51,124 | ₩51,379 | +0.50% | 2.4만 |
|---|
| 2026.05.27 | ₩51,728 | ₩51,795 | ₩51,461 | ₩51,553 | -0.34% | 1.4만 |
|---|
| 2026.05.26 | ₩51,607 | ₩51,696 | ₩51,339 | ₩51,696 | +0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩50,655 | ₩50,802 | ₩50,494 | ₩50,695 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩49,434 | ₩50,340 | ₩49,434 | ₩50,293 | +1.74% | 2만 |
|---|
| 2026.05.20 | ₩49,475 | ₩49,984 | ₩49,475 | ₩49,984 | +1.03% | 2.2만 |
|---|
| 2026.05.19 | ₩49,113 | ₩49,113 | ₩48,388 | ₩48,721 | -0.80% | 7.6천 |
|---|
| 2026.05.18 | ₩49,609 | ₩49,609 | ₩48,885 | ₩49,139 | -0.95% | 1만 |
|---|
| 2026.05.15 | ₩49,257 | ₩49,770 | ₩49,257 | ₩49,260 | +0.01% | 7.1천 |
|---|
| 2026.05.14 | ₩50,373 | ₩50,507 | ₩50,279 | ₩50,346 | -0.05% | 1.8만 |
|---|
| 2026.05.13 | ₩50,090 | ₩50,253 | ₩49,843 | ₩50,172 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩50,293 | ₩50,293 | ₩49,542 | ₩50,257 | -0.07% | 5.6천 |
|---|
| 2026.05.11 | ₩51,191 | ₩51,191 | ₩50,623 | ₩50,695 | -0.97% | 1.4만 |
|---|
| 2026.05.08 | ₩50,427 | ₩50,628 | ₩50,346 | ₩50,564 | +0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩50,749 | ₩50,749 | ₩50,051 | ₩50,065 | -1.35% | 1.4만 |
|---|
| 2026.05.06 | ₩50,494 | ₩51,071 | ₩50,494 | ₩50,829 | +0.66% | 1.4만 |
|---|
| 2026.05.05 | ₩49,823 | ₩50,320 | ₩49,817 | ₩50,293 | +0.94% | 1.8만 |
|---|
| 2026.05.04 | ₩49,703 | ₩49,877 | ₩49,153 | ₩49,314 | -0.78% | 1.9만 |
|---|
| 2026.05.01 | ₩49,528 | ₩50,226 | ₩49,367 | ₩49,756 | +0.46% | 6.7천 |
|---|
| 2026.04.30 | ₩48,777 | ₩49,528 | ₩48,777 | ₩49,488 | +1.46% | 1.5만 |
|---|
| 2026.04.29 | ₩48,858 | ₩48,871 | ₩48,201 | ₩48,463 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩49,045 | ₩49,045 | ₩48,576 | ₩48,764 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩49,086 | ₩49,233 | ₩49,059 | ₩49,180 | +0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩48,757 | ₩49,190 | ₩48,757 | ₩49,162 | +0.83% | 5.5만 |
|---|
| 2026.04.23 | ₩48,657 | ₩48,965 | ₩48,509 | ₩48,710 | +0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩49,059 | ₩49,059 | ₩48,564 | ₩48,804 | -0.52% | 1.7만 |
|---|
| 2026.04.21 | ₩49,354 | ₩49,381 | ₩48,454 | ₩48,454 | -1.82% | 8.4천 |
|---|
| 2026.04.20 | ₩48,750 | ₩48,898 | ₩48,737 | ₩48,791 | +0.08% | 1만 |
|---|
| 2026.04.17 | ₩48,223 | ₩48,817 | ₩48,184 | ₩48,509 | +0.59% | 5.3천 |
|---|
| 2026.04.16 | ₩47,610 | ₩47,610 | ₩47,289 | ₩47,450 | -0.34% | 8.8천 |
|---|
| 2026.04.15 | ₩47,503 | ₩47,517 | ₩47,369 | ₩47,446 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩47,637 | ₩47,664 | ₩47,424 | ₩47,490 | -0.31% | 6.1천 |
|---|
| 2026.04.13 | ₩46,591 | ₩47,020 | ₩46,450 | ₩46,980 | +0.83% | 4.7천 |
|---|
| 2026.04.10 | ₩46,685 | ₩46,685 | ₩46,283 | ₩46,350 | -0.72% | 5.9천 |
|---|
| 2026.04.09 | ₩46,028 | ₩46,739 | ₩46,028 | ₩46,605 | +1.25% | 3.5만 |
|---|
| 2026.04.08 | ₩46,524 | ₩46,538 | ₩46,075 | ₩46,283 | -0.52% | 7.7천 |
|---|
| 2026.04.07 | ₩44,828 | ₩44,928 | ₩44,499 | ₩44,928 | +0.22% | 7.9천 |
|---|
| 2026.04.06 | ₩44,834 | ₩44,955 | ₩44,526 | ₩44,861 | +0.06% | 6.9천 |
|---|
| 2026.04.02 | ₩43,761 | ₩44,793 | ₩43,761 | ₩44,727 | +2.21% | 1.8만 |
|---|
| 2026.04.01 | ₩44,647 | ₩45,009 | ₩44,486 | ₩44,486 | -0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩43,694 | ₩44,083 | ₩43,265 | ₩44,070 | +0.86% | 2.3만 |
|---|
| 2026.03.30 | ₩43,158 | ₩43,238 | ₩42,528 | ₩42,702 | -1.06% | 1.6만 |
|---|
| 2026.03.27 | ₩43,674 | ₩43,869 | ₩43,319 | ₩43,332 | -0.78% | 2.9만 |
|---|
| 2026.03.26 | ₩44,258 | ₩44,919 | ₩44,003 | ₩44,003 | -0.58% | 1.6만 |
|---|
| 2026.03.25 | ₩45,116 | ₩45,183 | ₩44,647 | ₩44,955 | -0.36% | 8.5천 |
|---|
| 2026.03.24 | ₩44,075 | ₩44,703 | ₩43,989 | ₩44,496 | +0.96% | 1.6만 |
|---|
| 2026.03.23 | ₩43,775 | ₩44,593 | ₩43,775 | ₩44,087 | +0.71% | 1.8만 |
|---|
| 2026.03.20 | ₩43,319 | ₩43,466 | ₩42,735 | ₩42,958 | -0.83% | 8.4만 |
|---|
| 2026.03.19 | ₩43,680 | ₩44,373 | ₩43,480 | ₩43,976 | +0.68% | 9.7천 |
|---|
| 2026.03.18 | ₩44,271 | ₩44,311 | ₩43,637 | ₩43,637 | -1.43% | 1.2만 |
|---|
| 2026.03.17 | ₩44,284 | ₩44,432 | ₩44,036 | ₩44,191 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩44,083 | ₩44,189 | ₩43,802 | ₩43,882 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩43,413 | ₩43,413 | ₩43,185 | ₩43,346 | -0.15% | 5.3만 |
|---|
| 2026.03.12 | ₩44,191 | ₩44,191 | ₩43,507 | ₩43,539 | -1.47% | 8.1천 |
|---|
| 2026.03.11 | ₩44,571 | ₩44,651 | ₩44,225 | ₩44,512 | -0.13% | 1.5만 |
|---|
| 2026.03.10 | ₩44,727 | ₩45,290 | ₩44,633 | ₩44,653 | -0.16% | 5.2천 |
|---|
| 2026.03.09 | ₩43,346 | ₩44,915 | ₩43,212 | ₩44,781 | +3.31% | 2.5만 |
|---|
| 2026.03.06 | ₩44,512 | ₩44,767 | ₩44,204 | ₩44,342 | -0.38% | 3.7천 |
|---|
| 2026.03.05 | ₩46,028 | ₩46,082 | ₩45,082 | ₩45,432 | -1.29% | 7.3천 |
|---|
| 2026.03.04 | ₩46,283 | ₩46,650 | ₩46,283 | ₩46,496 | +0.46% | 1만 |
|---|
| 2026.03.03 | ₩45,187 | ₩46,216 | ₩44,875 | ₩45,961 | +1.71% | 4.3만 |
|---|
| 2026.03.02 | ₩46,202 | ₩46,886 | ₩46,175 | ₩46,859 | +1.42% | 1.1만 |
|---|
| 2026.02.27 | ₩46,591 | ₩46,591 | ₩46,202 | ₩46,390 | -0.43% | 5.8만 |
|---|
| 2026.02.26 | ₩46,766 | ₩47,289 | ₩46,732 | ₩47,275 | +1.09% | 1.6만 |
|---|
| 2026.02.25 | ₩46,605 | ₩47,020 | ₩46,454 | ₩46,980 | +0.81% | 2.3만 |
|---|
| 2026.02.24 | ₩46,591 | ₩46,591 | ₩46,343 | ₩46,497 | -0.20% | 1.4만 |
|---|
| 2026.02.23 | ₩45,847 | ₩46,001 | ₩45,693 | ₩45,961 | +0.25% | 3.5만 |
|---|
| 2026.02.20 | ₩46,680 | ₩47,128 | ₩46,680 | ₩46,819 | +0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩46,792 | ₩46,792 | ₩46,444 | ₩46,792 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩47,208 | ₩47,208 | ₩46,584 | ₩46,739 | -0.99% | 8.1천 |
|---|
| 2026.02.17 | ₩46,430 | ₩46,782 | ₩46,068 | ₩46,578 | +0.32% | 1.7만 |
|---|
| 2026.02.13 | ₩46,108 | ₩46,846 | ₩46,108 | ₩46,551 | +0.96% | 2만 |
|---|
| 2026.02.12 | ₩46,967 | ₩46,967 | ₩45,813 | ₩45,961 | -2.14% | 9.4천 |
|---|
| 2026.02.11 | ₩47,369 | ₩47,369 | ₩46,550 | ₩46,873 | -1.05% | 1.1만 |
|---|
| 2026.02.10 | ₩47,168 | ₩47,295 | ₩46,994 | ₩47,007 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩47,128 | ₩47,315 | ₩47,063 | ₩47,063 | -0.14% | 1.4만 |
|---|
| 2026.02.06 | ₩46,149 | ₩47,154 | ₩46,149 | ₩47,057 | +1.97% | 1.4만 |
|---|
| 2026.02.05 | ₩45,585 | ₩46,243 | ₩45,545 | ₩45,626 | +0.09% | 4.7만 |
|---|
| 2026.02.04 | ₩46,658 | ₩46,658 | ₩45,679 | ₩46,016 | -1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩46,678 | ₩46,739 | ₩45,993 | ₩46,507 | -0.37% | 1.6만 |
|---|
| 2026.02.02 | ₩45,934 | ₩46,900 | ₩45,934 | ₩46,766 | +1.81% | 2.7만 |
|---|
| 2026.01.30 | ₩46,202 | ₩46,370 | ₩45,791 | ₩46,028 | -0.38% | 2.1만 |
|---|
| 2026.01.29 | ₩46,484 | ₩46,484 | ₩46,091 | ₩46,444 | -0.09% | 2.4만 |
|---|
| 2026.01.28 | ₩46,564 | ₩46,779 | ₩46,162 | ₩46,217 | -0.75% | 9.7만 |
|---|
| 2026.01.27 | ₩46,336 | ₩46,410 | ₩46,202 | ₩46,346 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩46,658 | ₩46,725 | ₩46,471 | ₩46,517 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩47,034 | ₩47,034 | ₩46,336 | ₩46,403 | -1.34% | 1.4만 |
|---|
| 2026.01.22 | ₩47,168 | ₩47,369 | ₩47,034 | ₩47,114 | -0.11% | 1.1만 |
|---|
| 2026.01.21 | ₩46,310 | ₩46,953 | ₩46,256 | ₩46,845 | +1.16% | 9.5천 |
|---|
| 2026.01.20 | ₩45,572 | ₩46,214 | ₩45,572 | ₩45,937 | +0.80% | 4.3천 |
|---|
| 2026.01.16 | ₩46,551 | ₩46,551 | ₩46,269 | ₩46,296 | -0.55% | 9.6천 |
|---|
| 2026.01.15 | ₩46,028 | ₩46,672 | ₩46,028 | ₩46,497 | +1.02% | 7.3천 |
|---|
| 2026.01.14 | ₩45,934 | ₩45,934 | ₩45,599 | ₩45,891 | -0.09% | 1.9만 |
|---|
| 2026.01.13 | ₩46,015 | ₩46,015 | ₩45,760 | ₩45,840 | -0.38% | 7.7천 |
|---|
| 2026.01.12 | ₩45,679 | ₩45,988 | ₩45,612 | ₩45,947 | +0.59% | 9.9천 |
|---|
| 2026.01.09 | ₩45,726 | ₩45,961 | ₩45,706 | ₩45,770 | +0.10% | 5.4만 |
|---|
| 2026.01.08 | ₩45,290 | ₩45,517 | ₩45,290 | ₩45,478 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,975 | ₩45,331 | ₩44,975 | ₩45,290 | +0.70% | 1.6만 |
|---|
| 2026.01.06 | ₩45,076 | ₩45,398 | ₩44,794 | ₩45,392 | +0.70% | 3.6만 |
|---|
| 2026.01.05 | ₩44,714 | ₩45,101 | ₩44,653 | ₩44,928 | +0.48% | 1.8만 |
|---|
| 2026.01.02 | ₩44,231 | ₩44,311 | ₩43,916 | ₩44,213 | -0.04% | 3.5만 |
|---|
| 2025.12.31 | ₩44,562 | ₩44,562 | ₩44,097 | ₩44,097 | -1.04% | 2.4천 |
|---|
| 2025.12.30 | ₩44,834 | ₩44,834 | ₩44,566 | ₩44,566 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩44,995 | ₩44,995 | ₩44,769 | ₩44,861 | -0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩45,101 | ₩45,131 | ₩45,042 | ₩45,131 | +0.07% | 1.3만 |
|---|
| 2025.12.24 | ₩45,156 | ₩45,237 | ₩45,062 | ₩45,207 | +0.11% | 6천 |
|---|
| 2025.12.23 | ₩45,341 | ₩45,341 | ₩45,022 | ₩45,082 | -0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩45,277 | ₩45,572 | ₩45,277 | ₩45,313 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩44,995 | ₩45,103 | ₩44,926 | ₩45,022 | +0.06% | 3.1천 |
|---|
| 2025.12.18 | ₩44,807 | ₩45,022 | ₩44,708 | ₩44,712 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩44,781 | ₩45,015 | ₩44,342 | ₩44,342 | -0.98% | 7.8천 |
|---|
| 2025.12.16 | ₩44,834 | ₩44,834 | ₩44,512 | ₩44,685 | -0.33% | 4.4천 |
|---|
| 2025.12.15 | ₩45,163 | ₩45,163 | ₩44,861 | ₩44,861 | -0.67% | 7.3천 |
|---|
| 2025.12.12 | ₩45,733 | ₩45,733 | ₩45,009 | ₩45,022 | -1.55% | 3.7천 |
|---|
| 2025.12.11 | ₩45,250 | ₩45,626 | ₩45,245 | ₩45,567 | +0.70% | 3.3천 |
|---|
| 2025.12.10 | ₩44,848 | ₩45,398 | ₩44,660 | ₩45,116 | +0.60% | 3.8천 |
|---|
| 2025.12.09 | ₩44,370 | ₩44,630 | ₩44,370 | ₩44,459 | +0.20% | 39.5만 |
|---|
| 2025.12.08 | ₩44,486 | ₩44,486 | ₩44,232 | ₩44,232 | -0.57% | 5.9천 |
|---|
| 2025.12.05 | ₩44,486 | ₩44,586 | ₩44,349 | ₩44,349 | -0.31% | 2.7천 |
|---|
| 2025.12.04 | ₩44,486 | ₩44,633 | ₩44,331 | ₩44,412 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩44,137 | ₩44,459 | ₩44,137 | ₩44,356 | +0.50% | 5.9천 |
|---|
| 2025.12.02 | ₩44,003 | ₩44,016 | ₩43,815 | ₩43,869 | -0.30% | 15.4만 |
|---|
| 2025.12.01 | ₩44,070 | ₩44,097 | ₩43,761 | ₩43,842 | -0.52% | 1만 |
|---|
| 2025.11.28 | ₩44,298 | ₩44,311 | ₩44,083 | ₩44,203 | -0.21% | 3.7천 |
|---|
| 2025.11.26 | ₩44,351 | ₩44,499 | ₩44,191 | ₩44,191 | -0.36% | 1.6만 |
|---|
| 2025.11.25 | ₩43,547 | ₩44,043 | ₩43,547 | ₩43,936 | +0.89% | 1.3만 |
|---|
| 2025.11.24 | ₩42,688 | ₩43,051 | ₩42,688 | ₩43,036 | +0.81% | 6.2천 |
|---|
| 2025.11.21 | ₩41,616 | ₩42,608 | ₩41,616 | ₩42,412 | +1.91% | 2.1만 |
|---|
| 2025.11.20 | ₩42,541 | ₩42,615 | ₩41,223 | ₩41,223 | -3.10% | 1.4만 |
|---|
| 2025.11.19 | ₩42,005 | ₩42,058 | ₩41,750 | ₩41,971 | -0.08% | 1만 |
|---|
| 2025.11.18 | ₩41,575 | ₩42,072 | ₩41,575 | ₩41,944 | +0.89% | 2.2만 |
|---|
| 2025.11.17 | ₩42,407 | ₩42,595 | ₩41,736 | ₩41,810 | -1.41% | 2.1만 |
|---|
| 2025.11.14 | ₩42,330 | ₩42,729 | ₩42,313 | ₩42,587 | +0.61% | 2.9천 |
|---|
| 2025.11.13 | ₩43,285 | ₩43,285 | ₩42,501 | ₩42,566 | -1.66% | 6천 |
|---|
| 2025.11.12 | ₩43,574 | ₩43,814 | ₩43,547 | ₩43,578 | +0.01% | 15.4만 |
|---|
| 2025.11.11 | ₩43,379 | ₩43,587 | ₩43,265 | ₩43,485 | +0.24% | 9.4천 |
|---|
| 2025.11.10 | ₩43,161 | ₩43,654 | ₩43,161 | ₩43,462 | +0.70% | 5.3천 |
|---|
| 2025.11.07 | ₩42,742 | ₩42,993 | ₩42,498 | ₩42,993 | +0.59% | 1.3만 |
|---|
| 2025.11.06 | ₩43,198 | ₩43,268 | ₩42,849 | ₩42,863 | -0.78% | 5만 |
|---|
| 2025.11.05 | ₩42,943 | ₩43,560 | ₩42,943 | ₩43,541 | +1.39% | 2.2만 |
|---|
| 2025.11.04 | ₩42,837 | ₩43,037 | ₩42,754 | ₩42,776 | -0.14% | 2.3만 |
|---|
| 2025.11.03 | ₩42,729 | ₩43,020 | ₩42,518 | ₩43,020 | +0.68% | 2.8만 |
|---|
| 2025.10.31 | ₩43,024 | ₩43,077 | ₩42,568 | ₩42,808 | -0.50% | 2.4만 |
|---|
| 2025.10.30 | ₩43,198 | ₩43,413 | ₩42,876 | ₩42,876 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩43,592 | ₩43,865 | ₩42,997 | ₩43,183 | -0.94% | 1.9만 |
|---|
| 2025.10.28 | ₩43,835 | ₩43,909 | ₩43,721 | ₩43,728 | -0.24% | 1.4만 |
|---|
| 2025.10.27 | ₩44,284 | ₩44,284 | ₩43,963 | ₩44,016 | -0.61% | 6.8천 |
|---|
| 2025.10.24 | ₩44,258 | ₩44,258 | ₩44,016 | ₩44,020 | -0.54% | 2.1만 |
|---|
| 2025.10.23 | ₩43,332 | ₩43,694 | ₩43,332 | ₩43,610 | +0.64% | 9.5천 |
|---|
| 2025.10.22 | ₩43,295 | ₩43,295 | ₩42,662 | ₩43,004 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩43,198 | ₩43,346 | ₩43,198 | ₩43,260 | +0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩42,997 | ₩43,173 | ₩42,943 | ₩43,173 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩42,621 | ₩42,621 | ₩42,474 | ₩42,515 | -0.25% | 5천 |
|---|
| 2025.10.16 | ₩43,225 | ₩43,225 | ₩42,447 | ₩42,607 | -1.43% | 3.7만 |
|---|
| 2025.10.15 | ₩43,480 | ₩43,480 | ₩43,064 | ₩43,238 | -0.56% | 6.5만 |
|---|
| 2025.10.14 | ₩42,192 | ₩43,144 | ₩42,192 | ₩43,025 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩42,351 | ₩42,434 | ₩42,176 | ₩42,434 | +0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩42,393 | ₩42,393 | ₩41,723 | ₩41,740 | -1.54% | 1.4만 |
|---|