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 | ₩53,447 | ₩53,735 | ₩53,447 | ₩53,555 | +0.20% | 1.8만 |
| 2026.10.08 | ₩53,025 | ₩53,360 | ₩52,891 | ₩53,352 | +0.62% | 1.3만 |
| 2026.10.07 | ₩53,065 | ₩53,185 | ₩52,944 | ₩53,051 | -0.03% | 4.5만 |
| 2026.10.06 | ₩53,788 | ₩53,934 | ₩53,386 | ₩53,506 | -0.53% | 4.3만 |
| 2026.10.05 | ₩53,547 | ₩54,123 | ₩53,279 | ₩53,896 | +0.65% | 5천 |
| 2026.10.02 | ₩53,661 | ₩53,815 | ₩53,440 | ₩53,601 | -0.11% | 3.4만 |
| 2026.10.01 | ₩52,304 | ₩53,105 | ₩52,304 | ₩53,065 | +1.46% | 12.9만 |
| 2026.09.30 | ₩53,105 | ₩53,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,515 |
| -1.11% |
| 5.2천 |
| 2026.09.29 | ₩53,293 | ₩53,360 | ₩52,533 | ₩52,971 | -0.60% | 1.5만 |
|---|
| 2026.09.28 | ₩52,636 | ₩53,077 | ₩52,636 | ₩52,996 | +0.68% | 1.6만 |
|---|
| 2026.09.25 | ₩52,951 | ₩53,373 | ₩52,944 | ₩53,266 | +0.59% | 1.5만 |
|---|
| 2026.09.24 | ₩52,783 | ₩53,051 | ₩52,515 | ₩53,051 | +0.51% | 1.2만 |
|---|
| 2026.09.23 | ₩53,708 | ₩53,708 | ₩52,856 | ₩52,856 | -1.59% | 9.3천 |
|---|
| 2026.09.22 | ₩53,775 | ₩53,775 | ₩53,386 | ₩53,606 | -0.31% | 1.1만 |
|---|
| 2026.09.21 | ₩53,520 | ₩53,534 | ₩53,406 | ₩53,406 | -0.21% | 5.4천 |
|---|
| 2026.09.18 | ₩53,306 | ₩53,306 | ₩53,025 | ₩53,219 | -0.16% | 9.4천 |
|---|
| 2026.09.17 | ₩53,621 | ₩53,748 | ₩53,453 | ₩53,453 | -0.31% | 8.5천 |
|---|
| 2026.09.16 | ₩53,494 | ₩53,628 | ₩52,877 | ₩53,279 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩53,259 | ₩53,259 | ₩52,931 | ₩53,089 | -0.32% | 8.5천 |
|---|
| 2026.09.14 | ₩53,319 | ₩53,601 | ₩53,252 | ₩53,361 | +0.08% | 8.1천 |
|---|
| 2026.09.11 | ₩53,776 | ₩53,776 | ₩53,601 | ₩53,629 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩53,360 | ₩53,360 | ₩53,132 | ₩53,172 | -0.35% | 7.6천 |
|---|
| 2026.09.09 | ₩53,949 | ₩53,949 | ₩53,520 | ₩53,648 | -0.56% | 7.4천 |
|---|
| 2026.09.08 | ₩53,882 | ₩54,083 | ₩53,835 | ₩53,835 | -0.09% | 1.1만 |
|---|
| 2026.09.04 | ₩54,030 | ₩54,217 | ₩53,909 | ₩54,217 | +0.35% | 7.5천 |
|---|
| 2026.09.03 | ₩53,842 | ₩54,043 | ₩53,701 | ₩53,976 | +0.25% | 7.8천 |
|---|
| 2026.09.02 | ₩53,587 | ₩53,842 | ₩53,520 | ₩53,762 | +0.33% | 6.2천 |
|---|
| 2026.09.01 | ₩53,721 | ₩53,721 | ₩53,137 | ₩53,137 | -1.09% | 1.8만 |
|---|
| 2026.08.31 | ₩53,668 | ₩53,668 | ₩53,480 | ₩53,652 | -0.03% | 7.7천 |
|---|
| 2026.08.28 | ₩54,834 | ₩54,834 | ₩54,022 | ₩54,022 | -1.48% | 8.2천 |
|---|
| 2026.08.27 | ₩54,753 | ₩54,767 | ₩54,418 | ₩54,702 | -0.09% | 3.3만 |
|---|
| 2026.08.26 | ₩54,472 | ₩54,539 | ₩54,345 | ₩54,398 | -0.14% | 1만 |
|---|
| 2026.08.25 | ₩54,365 | ₩54,365 | ₩54,123 | ₩54,351 | -0.02% | 1만 |
|---|
| 2026.08.24 | ₩54,418 | ₩54,499 | ₩54,150 | ₩54,244 | -0.32% | 6.9천 |
|---|
| 2026.08.21 | ₩54,324 | ₩54,615 | ₩54,300 | ₩54,615 | +0.54% | 8.9천 |
|---|
| 2026.08.20 | ₩54,485 | ₩54,532 | ₩54,043 | ₩54,105 | -0.70% | 8.4천 |
|---|
| 2026.08.19 | ₩55,370 | ₩55,370 | ₩54,720 | ₩54,720 | -1.17% | 1.1만 |
|---|
| 2026.08.18 | ₩55,410 | ₩55,517 | ₩54,800 | ₩54,874 | -0.97% | 7.8만 |
|---|
| 2026.08.17 | ₩55,731 | ₩55,785 | ₩55,530 | ₩55,678 | -0.10% | 1.6만 |
|---|
| 2026.08.14 | ₩55,544 | ₩55,651 | ₩55,383 | ₩55,646 | +0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩55,316 | ₩55,350 | ₩55,102 | ₩55,205 | -0.20% | 4.7천 |
|---|
| 2026.08.12 | ₩55,102 | ₩55,102 | ₩54,626 | ₩54,913 | -0.34% | 1.1만 |
|---|
| 2026.08.11 | ₩54,767 | ₩54,847 | ₩54,347 | ₩54,347 | -0.77% | 9천 |
|---|
| 2026.08.10 | ₩54,606 | ₩54,847 | ₩54,418 | ₩54,418 | -0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩54,847 | ₩55,155 | ₩54,847 | ₩54,978 | +0.24% | 6.7천 |
|---|
| 2026.08.06 | ₩54,666 | ₩54,927 | ₩54,432 | ₩54,432 | -0.43% | 1.1만 |
|---|
| 2026.08.05 | ₩55,772 | ₩55,772 | ₩54,954 | ₩54,954 | -1.47% | 1.3만 |
|---|
| 2026.08.04 | ₩54,887 | ₩55,517 | ₩54,666 | ₩55,477 | +1.07% | 1.2만 |
|---|
| 2026.08.03 | ₩53,755 | ₩54,512 | ₩53,755 | ₩54,458 | +1.31% | 2.1만 |
|---|
| 2026.07.31 | ₩53,936 | ₩53,989 | ₩53,078 | ₩53,520 | -0.77% | 4.7만 |
|---|
| 2026.07.30 | ₩53,400 | ₩53,628 | ₩53,098 | ₩53,561 | +0.30% | 1.3만 |
|---|
| 2026.07.29 | ₩53,144 | ₩53,212 | ₩52,850 | ₩52,900 | -0.46% | 8.1천 |
|---|
| 2026.07.28 | ₩53,159 | ₩53,547 | ₩53,065 | ₩53,440 | +0.53% | 2.1만 |
|---|
| 2026.07.27 | ₩54,137 | ₩54,137 | ₩53,078 | ₩53,409 | -1.34% | 1.4만 |
|---|
| 2026.07.24 | ₩53,279 | ₩53,581 | ₩53,065 | ₩53,172 | -0.20% | 3.8만 |
|---|
| 2026.07.23 | ₩53,386 | ₩53,386 | ₩53,092 | ₩53,293 | -0.18% | 1.7만 |
|---|
| 2026.07.22 | ₩53,909 | ₩53,909 | ₩53,534 | ₩53,628 | -0.52% | 8천 |
|---|
| 2026.07.21 | ₩53,373 | ₩54,110 | ₩53,373 | ₩54,081 | +1.33% | 13.3만 |
|---|
| 2026.07.20 | ₩53,500 | ₩53,601 | ₩53,134 | ₩53,134 | -0.68% | 5.4천 |
|---|
| 2026.07.17 | ₩53,715 | ₩53,882 | ₩53,413 | ₩53,581 | -0.25% | 7.3천 |
|---|
| 2026.07.16 | ₩53,989 | ₩54,110 | ₩53,507 | ₩53,602 | -0.72% | 7.1천 |
|---|
| 2026.07.15 | ₩54,043 | ₩54,043 | ₩53,440 | ₩53,695 | -0.64% | 1.5만 |
|---|
| 2026.07.14 | ₩53,754 | ₩53,943 | ₩53,585 | ₩53,708 | -0.08% | 4.7천 |
|---|
| 2026.07.13 | ₩53,641 | ₩53,949 | ₩53,558 | ₩53,558 | -0.15% | 4.8천 |
|---|
| 2026.07.10 | ₩54,043 | ₩54,043 | ₩53,648 | ₩53,964 | -0.15% | 7.6천 |
|---|
| 2026.07.09 | ₩53,936 | ₩54,217 | ₩53,721 | ₩54,137 | +0.37% | 1.3만 |
|---|
| 2026.07.08 | ₩53,244 | ₩53,549 | ₩52,663 | ₩53,228 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩53,467 | ₩53,748 | ₩53,400 | ₩53,512 | +0.09% | 8천 |
|---|
| 2026.07.06 | ₩54,385 | ₩54,458 | ₩54,097 | ₩54,097 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩55,195 | ₩55,195 | ₩53,319 | ₩53,855 | -2.43% | 1.5만 |
|---|
| 2026.07.01 | ₩55,142 | ₩55,323 | ₩54,686 | ₩54,780 | -0.66% | 1.3만 |
|---|
| 2026.06.30 | ₩54,659 | ₩55,155 | ₩54,659 | ₩55,075 | +0.76% | 3.1만 |
|---|
| 2026.06.29 | ₩54,070 | ₩54,539 | ₩53,762 | ₩54,539 | +0.87% | 2만 |
|---|
| 2026.06.26 | ₩52,877 | ₩54,190 | ₩52,877 | ₩54,133 | +2.37% | 1.9만 |
|---|
| 2026.06.25 | ₩53,855 | ₩54,137 | ₩53,326 | ₩53,636 | -0.41% | 2.9만 |
|---|
| 2026.06.24 | ₩53,449 | ₩53,802 | ₩53,092 | ₩53,307 | -0.27% | 6만 |
|---|
| 2026.06.23 | ₩53,065 | ₩53,400 | ₩52,932 | ₩53,038 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩52,958 | ₩53,400 | ₩52,958 | ₩53,346 | +0.73% | 1.1만 |
|---|
| 2026.06.18 | ₩52,556 | ₩52,850 | ₩52,515 | ₩52,850 | +0.56% | 1.4만 |
|---|
| 2026.06.17 | ₩52,704 | ₩52,850 | ₩51,872 | ₩51,899 | -1.53% | 8.8천 |
|---|
| 2026.06.16 | ₩53,031 | ₩53,031 | ₩52,329 | ₩52,329 | -1.32% | 4천 |
|---|
| 2026.06.15 | ₩53,561 | ₩53,561 | ₩52,703 | ₩52,716 | -1.58% | 1만 |
|---|
| 2026.06.12 | ₩52,609 | ₩53,011 | ₩52,609 | ₩52,770 | +0.31% | 1.4만 |
|---|
| 2026.06.11 | ₩51,269 | ₩52,221 | ₩51,202 | ₩52,207 | +1.83% | 1.7만 |
|---|
| 2026.06.10 | ₩51,624 | ₩51,752 | ₩50,639 | ₩50,653 | -1.88% | 1.7만 |
|---|
| 2026.06.09 | ₩51,738 | ₩51,750 | ₩49,983 | ₩51,028 | -1.37% | 1.9만 |
|---|
| 2026.06.08 | ₩50,572 | ₩50,907 | ₩50,492 | ₩50,626 | +0.11% | 1.3만 |
|---|
| 2026.06.05 | ₩50,974 | ₩51,162 | ₩50,063 | ₩50,170 | -1.58% | 8천 |
|---|
| 2026.06.04 | ₩50,747 | ₩51,698 | ₩50,747 | ₩51,564 | +1.61% | 1.4만 |
|---|
| 2026.06.03 | ₩50,753 | ₩51,126 | ₩50,721 | ₩50,894 | +0.28% | 5천 |
|---|
| 2026.06.02 | ₩51,202 | ₩51,457 | ₩51,189 | ₩51,403 | +0.39% | 1.1만 |
|---|
| 2026.06.01 | ₩50,358 | ₩51,028 | ₩50,358 | ₩50,867 | +1.01% | 2.8만 |
|---|
| 2026.05.29 | ₩51,216 | ₩51,216 | ₩50,682 | ₩50,722 | -0.96% | 3.3만 |
|---|
| 2026.05.28 | ₩51,082 | ₩51,537 | ₩51,082 | ₩51,336 | +0.50% | 2.4만 |
|---|
| 2026.05.27 | ₩51,685 | ₩51,752 | ₩51,418 | ₩51,510 | -0.34% | 1.4만 |
|---|
| 2026.05.26 | ₩51,564 | ₩51,652 | ₩51,296 | ₩51,652 | +0.17% | 1.4만 |
|---|
| 2026.05.22 | ₩50,613 | ₩50,760 | ₩50,452 | ₩50,653 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩49,393 | ₩50,298 | ₩49,393 | ₩50,251 | +1.74% | 2만 |
|---|
| 2026.05.20 | ₩49,433 | ₩49,943 | ₩49,433 | ₩49,943 | +1.03% | 2.2만 |
|---|
| 2026.05.19 | ₩49,072 | ₩49,072 | ₩48,348 | ₩48,680 | -0.80% | 7.6천 |
|---|
| 2026.05.18 | ₩49,567 | ₩49,567 | ₩48,844 | ₩49,098 | -0.95% | 1만 |
|---|
| 2026.05.15 | ₩49,216 | ₩49,728 | ₩49,216 | ₩49,219 | +0.01% | 7.1천 |
|---|
| 2026.05.14 | ₩50,331 | ₩50,465 | ₩50,237 | ₩50,304 | -0.05% | 1.8만 |
|---|
| 2026.05.13 | ₩50,048 | ₩50,211 | ₩49,802 | ₩50,130 | +0.16% | 1만 |
|---|
| 2026.05.12 | ₩50,251 | ₩50,251 | ₩49,500 | ₩50,215 | -0.07% | 5.6천 |
|---|
| 2026.05.11 | ₩51,149 | ₩51,149 | ₩50,580 | ₩50,653 | -0.97% | 1.4만 |
|---|
| 2026.05.08 | ₩50,385 | ₩50,586 | ₩50,304 | ₩50,521 | +0.27% | 1.3만 |
|---|
| 2026.05.07 | ₩50,706 | ₩50,706 | ₩50,010 | ₩50,023 | -1.35% | 1.4만 |
|---|
| 2026.05.06 | ₩50,452 | ₩51,028 | ₩50,452 | ₩50,787 | +0.66% | 1.4만 |
|---|
| 2026.05.05 | ₩49,782 | ₩50,278 | ₩49,775 | ₩50,251 | +0.94% | 1.8만 |
|---|
| 2026.05.04 | ₩49,661 | ₩49,835 | ₩49,112 | ₩49,273 | -0.78% | 1.9만 |
|---|
| 2026.05.01 | ₩49,487 | ₩50,184 | ₩49,326 | ₩49,715 | +0.46% | 6.7천 |
|---|
| 2026.04.30 | ₩48,737 | ₩49,487 | ₩48,737 | ₩49,447 | +1.46% | 1.5만 |
|---|
| 2026.04.29 | ₩48,817 | ₩48,830 | ₩48,160 | ₩48,423 | -0.81% | 1.4만 |
|---|
| 2026.04.28 | ₩49,005 | ₩49,005 | ₩48,536 | ₩48,723 | -0.57% | 1.3만 |
|---|
| 2026.04.27 | ₩49,045 | ₩49,192 | ₩49,018 | ₩49,139 | +0.19% | 1.6만 |
|---|
| 2026.04.24 | ₩48,716 | ₩49,149 | ₩48,716 | ₩49,121 | +0.83% | 5.5만 |
|---|
| 2026.04.23 | ₩48,616 | ₩48,924 | ₩48,469 | ₩48,670 | +0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩49,018 | ₩49,018 | ₩48,523 | ₩48,763 | -0.52% | 1.7만 |
|---|
| 2026.04.21 | ₩49,313 | ₩49,340 | ₩48,414 | ₩48,414 | -1.82% | 8.4천 |
|---|
| 2026.04.20 | ₩48,710 | ₩48,857 | ₩48,696 | ₩48,750 | +0.08% | 1만 |
|---|
| 2026.04.17 | ₩48,183 | ₩48,777 | ₩48,144 | ₩48,469 | +0.59% | 5.3천 |
|---|
| 2026.04.16 | ₩47,571 | ₩47,571 | ₩47,249 | ₩47,410 | -0.34% | 8.8천 |
|---|
| 2026.04.15 | ₩47,464 | ₩47,477 | ₩47,330 | ₩47,406 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩47,598 | ₩47,624 | ₩47,384 | ₩47,450 | -0.31% | 6.1천 |
|---|
| 2026.04.13 | ₩46,552 | ₩46,981 | ₩46,412 | ₩46,941 | +0.83% | 4.7천 |
|---|
| 2026.04.10 | ₩46,646 | ₩46,646 | ₩46,244 | ₩46,311 | -0.72% | 5.9천 |
|---|
| 2026.04.09 | ₩45,989 | ₩46,700 | ₩45,989 | ₩46,566 | +1.25% | 3.5만 |
|---|
| 2026.04.08 | ₩46,485 | ₩46,499 | ₩46,036 | ₩46,244 | -0.52% | 7.7천 |
|---|
| 2026.04.07 | ₩44,790 | ₩44,891 | ₩44,462 | ₩44,891 | +0.22% | 7.9천 |
|---|
| 2026.04.06 | ₩44,797 | ₩44,917 | ₩44,489 | ₩44,824 | +0.06% | 6.9천 |
|---|
| 2026.04.02 | ₩43,725 | ₩44,755 | ₩43,725 | ₩44,690 | +2.21% | 1.8만 |
|---|
| 2026.04.01 | ₩44,609 | ₩44,971 | ₩44,448 | ₩44,448 | -0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩43,658 | ₩44,046 | ₩43,229 | ₩44,033 | +0.86% | 2.3만 |
|---|
| 2026.03.30 | ₩43,122 | ₩43,202 | ₩42,492 | ₩42,666 | -1.06% | 1.6만 |
|---|
| 2026.03.27 | ₩43,638 | ₩43,832 | ₩43,283 | ₩43,296 | -0.78% | 2.9만 |
|---|
| 2026.03.26 | ₩44,221 | ₩44,881 | ₩43,966 | ₩43,966 | -0.58% | 1.6만 |
|---|
| 2026.03.25 | ₩45,078 | ₩45,145 | ₩44,609 | ₩44,917 | -0.36% | 8.5천 |
|---|
| 2026.03.24 | ₩44,038 | ₩44,666 | ₩43,953 | ₩44,459 | +0.96% | 1.6만 |
|---|
| 2026.03.23 | ₩43,738 | ₩44,556 | ₩43,738 | ₩44,050 | +0.71% | 1.8만 |
|---|
| 2026.03.20 | ₩43,283 | ₩43,430 | ₩42,700 | ₩42,922 | -0.83% | 8.4만 |
|---|
| 2026.03.19 | ₩43,643 | ₩44,336 | ₩43,443 | ₩43,939 | +0.68% | 9.7천 |
|---|
| 2026.03.18 | ₩44,234 | ₩44,274 | ₩43,600 | ₩43,600 | -1.43% | 1.2만 |
|---|
| 2026.03.17 | ₩44,247 | ₩44,395 | ₩44,000 | ₩44,154 | -0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩44,046 | ₩44,152 | ₩43,765 | ₩43,845 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩43,376 | ₩43,376 | ₩43,149 | ₩43,309 | -0.15% | 5.3만 |
|---|
| 2026.03.12 | ₩44,154 | ₩44,154 | ₩43,470 | ₩43,502 | -1.47% | 8.1천 |
|---|
| 2026.03.11 | ₩44,534 | ₩44,613 | ₩44,189 | ₩44,475 | -0.13% | 1.5만 |
|---|
| 2026.03.10 | ₩44,690 | ₩45,252 | ₩44,596 | ₩44,616 | -0.16% | 5.2천 |
|---|
| 2026.03.09 | ₩43,309 | ₩44,877 | ₩43,175 | ₩44,743 | +3.31% | 2.5만 |
|---|
| 2026.03.06 | ₩44,475 | ₩44,730 | ₩44,167 | ₩44,305 | -0.38% | 3.7천 |
|---|
| 2026.03.05 | ₩45,989 | ₩46,043 | ₩45,045 | ₩45,395 | -1.29% | 7.3천 |
|---|
| 2026.03.04 | ₩46,244 | ₩46,611 | ₩46,244 | ₩46,457 | +0.46% | 1만 |
|---|
| 2026.03.03 | ₩45,149 | ₩46,177 | ₩44,837 | ₩45,922 | +1.71% | 4.3만 |
|---|
| 2026.03.02 | ₩46,164 | ₩46,847 | ₩46,137 | ₩46,820 | +1.42% | 1.1만 |
|---|
| 2026.02.27 | ₩46,552 | ₩46,552 | ₩46,164 | ₩46,351 | -0.43% | 5.8만 |
|---|
| 2026.02.26 | ₩46,726 | ₩47,249 | ₩46,693 | ₩47,236 | +1.09% | 1.6만 |
|---|
| 2026.02.25 | ₩46,566 | ₩46,981 | ₩46,416 | ₩46,941 | +0.81% | 2.3만 |
|---|
| 2026.02.24 | ₩46,552 | ₩46,552 | ₩46,304 | ₩46,458 | -0.20% | 1.4만 |
|---|
| 2026.02.23 | ₩45,809 | ₩45,963 | ₩45,654 | ₩45,922 | +0.25% | 3.5만 |
|---|
| 2026.02.20 | ₩46,641 | ₩47,088 | ₩46,641 | ₩46,780 | +0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩46,753 | ₩46,753 | ₩46,405 | ₩46,753 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩47,169 | ₩47,169 | ₩46,546 | ₩46,700 | -0.99% | 8.1천 |
|---|
| 2026.02.17 | ₩46,391 | ₩46,743 | ₩46,030 | ₩46,539 | +0.32% | 1.7만 |
|---|
| 2026.02.13 | ₩46,070 | ₩46,807 | ₩46,070 | ₩46,512 | +0.96% | 2만 |
|---|
| 2026.02.12 | ₩46,928 | ₩46,928 | ₩45,775 | ₩45,922 | -2.14% | 9.4천 |
|---|
| 2026.02.11 | ₩47,330 | ₩47,330 | ₩46,511 | ₩46,834 | -1.05% | 1.1만 |
|---|
| 2026.02.10 | ₩47,129 | ₩47,256 | ₩46,954 | ₩46,968 | -0.34% | 1.3만 |
|---|
| 2026.02.09 | ₩47,088 | ₩47,276 | ₩47,024 | ₩47,024 | -0.14% | 1.4만 |
|---|
| 2026.02.06 | ₩46,110 | ₩47,115 | ₩46,110 | ₩47,017 | +1.97% | 1.4만 |
|---|
| 2026.02.05 | ₩45,547 | ₩46,204 | ₩45,507 | ₩45,587 | +0.09% | 4.7만 |
|---|
| 2026.02.04 | ₩46,619 | ₩46,619 | ₩45,641 | ₩45,977 | -1.38% | 3.8만 |
|---|
| 2026.02.03 | ₩46,639 | ₩46,700 | ₩45,955 | ₩46,468 | -0.37% | 1.6만 |
|---|
| 2026.02.02 | ₩45,896 | ₩46,861 | ₩45,896 | ₩46,726 | +1.81% | 2.7만 |
|---|
| 2026.01.30 | ₩46,164 | ₩46,331 | ₩45,752 | ₩45,989 | -0.38% | 2.1만 |
|---|
| 2026.01.29 | ₩46,445 | ₩46,445 | ₩46,052 | ₩46,405 | -0.09% | 2.4만 |
|---|
| 2026.01.28 | ₩46,525 | ₩46,740 | ₩46,123 | ₩46,178 | -0.75% | 9.7만 |
|---|
| 2026.01.27 | ₩46,298 | ₩46,371 | ₩46,164 | ₩46,307 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩46,619 | ₩46,686 | ₩46,432 | ₩46,479 | -0.30% | 7.5천 |
|---|
| 2026.01.23 | ₩46,995 | ₩46,995 | ₩46,298 | ₩46,365 | -1.34% | 1.4만 |
|---|
| 2026.01.22 | ₩47,129 | ₩47,330 | ₩46,995 | ₩47,075 | -0.11% | 1.1만 |
|---|
| 2026.01.21 | ₩46,271 | ₩46,914 | ₩46,217 | ₩46,806 | +1.16% | 9.5천 |
|---|
| 2026.01.20 | ₩45,534 | ₩46,176 | ₩45,534 | ₩45,898 | +0.80% | 4.3천 |
|---|
| 2026.01.16 | ₩46,512 | ₩46,512 | ₩46,231 | ₩46,257 | -0.55% | 9.6천 |
|---|
| 2026.01.15 | ₩45,989 | ₩46,633 | ₩45,989 | ₩46,458 | +1.02% | 7.3천 |
|---|
| 2026.01.14 | ₩45,896 | ₩45,896 | ₩45,561 | ₩45,853 | -0.09% | 1.9만 |
|---|
| 2026.01.13 | ₩45,976 | ₩45,976 | ₩45,721 | ₩45,802 | -0.38% | 7.7천 |
|---|
| 2026.01.12 | ₩45,641 | ₩45,949 | ₩45,574 | ₩45,909 | +0.59% | 9.9천 |
|---|
| 2026.01.09 | ₩45,688 | ₩45,922 | ₩45,668 | ₩45,732 | +0.10% | 5.4만 |
|---|
| 2026.01.08 | ₩45,252 | ₩45,479 | ₩45,252 | ₩45,440 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,938 | ₩45,293 | ₩44,938 | ₩45,252 | +0.70% | 1.6만 |
|---|
| 2026.01.06 | ₩45,038 | ₩45,360 | ₩44,757 | ₩45,354 | +0.70% | 3.6만 |
|---|
| 2026.01.05 | ₩44,676 | ₩45,064 | ₩44,616 | ₩44,891 | +0.48% | 1.8만 |
|---|
| 2026.01.02 | ₩44,194 | ₩44,274 | ₩43,879 | ₩44,176 | -0.04% | 3.5만 |
|---|
| 2025.12.31 | ₩44,525 | ₩44,525 | ₩44,060 | ₩44,060 | -1.04% | 2.4천 |
|---|
| 2025.12.30 | ₩44,797 | ₩44,797 | ₩44,529 | ₩44,529 | -0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩44,958 | ₩44,958 | ₩44,731 | ₩44,824 | -0.30% | 1.4만 |
|---|
| 2025.12.26 | ₩45,064 | ₩45,093 | ₩45,005 | ₩45,093 | +0.07% | 1.3만 |
|---|
| 2025.12.24 | ₩45,118 | ₩45,199 | ₩45,025 | ₩45,169 | +0.11% | 6천 |
|---|
| 2025.12.23 | ₩45,303 | ₩45,303 | ₩44,984 | ₩45,045 | -0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩45,239 | ₩45,534 | ₩45,239 | ₩45,275 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩44,958 | ₩45,065 | ₩44,888 | ₩44,984 | +0.06% | 3.1천 |
|---|
| 2025.12.18 | ₩44,770 | ₩44,984 | ₩44,671 | ₩44,675 | -0.21% | 1.1만 |
|---|
| 2025.12.17 | ₩44,743 | ₩44,978 | ₩44,305 | ₩44,305 | -0.98% | 7.8천 |
|---|
| 2025.12.16 | ₩44,797 | ₩44,797 | ₩44,475 | ₩44,648 | -0.33% | 4.4천 |
|---|
| 2025.12.15 | ₩45,125 | ₩45,125 | ₩44,824 | ₩44,824 | -0.67% | 7.3천 |
|---|
| 2025.12.12 | ₩45,695 | ₩45,695 | ₩44,971 | ₩44,984 | -1.55% | 3.7천 |
|---|
| 2025.12.11 | ₩45,212 | ₩45,587 | ₩45,207 | ₩45,529 | +0.70% | 3.3천 |
|---|
| 2025.12.10 | ₩44,810 | ₩45,360 | ₩44,623 | ₩45,078 | +0.60% | 3.8천 |
|---|
| 2025.12.09 | ₩44,333 | ₩44,593 | ₩44,333 | ₩44,422 | +0.20% | 39.5만 |
|---|
| 2025.12.08 | ₩44,448 | ₩44,448 | ₩44,195 | ₩44,195 | -0.57% | 5.9천 |
|---|
| 2025.12.05 | ₩44,448 | ₩44,549 | ₩44,312 | ₩44,312 | -0.31% | 2.7천 |
|---|
| 2025.12.04 | ₩44,448 | ₩44,596 | ₩44,294 | ₩44,375 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩44,100 | ₩44,422 | ₩44,100 | ₩44,318 | +0.50% | 5.9천 |
|---|
| 2025.12.02 | ₩43,966 | ₩43,979 | ₩43,778 | ₩43,832 | -0.30% | 15.4만 |
|---|
| 2025.12.01 | ₩44,033 | ₩44,060 | ₩43,725 | ₩43,805 | -0.52% | 1만 |
|---|
| 2025.11.28 | ₩44,261 | ₩44,274 | ₩44,046 | ₩44,166 | -0.21% | 3.7천 |
|---|
| 2025.11.26 | ₩44,314 | ₩44,462 | ₩44,154 | ₩44,154 | -0.36% | 1.6만 |
|---|
| 2025.11.25 | ₩43,510 | ₩44,006 | ₩43,510 | ₩43,899 | +0.89% | 1.3만 |
|---|
| 2025.11.24 | ₩42,653 | ₩43,015 | ₩42,653 | ₩43,000 | +0.81% | 6.2천 |
|---|
| 2025.11.21 | ₩41,581 | ₩42,572 | ₩41,581 | ₩42,377 | +1.91% | 2.1만 |
|---|
| 2025.11.20 | ₩42,505 | ₩42,579 | ₩41,188 | ₩41,188 | -3.10% | 1.4만 |
|---|
| 2025.11.19 | ₩41,969 | ₩42,023 | ₩41,715 | ₩41,936 | -0.08% | 1만 |
|---|
| 2025.11.18 | ₩41,541 | ₩42,036 | ₩41,541 | ₩41,909 | +0.89% | 2.2만 |
|---|
| 2025.11.17 | ₩42,371 | ₩42,559 | ₩41,701 | ₩41,775 | -1.41% | 2.1만 |
|---|
| 2025.11.14 | ₩42,295 | ₩42,693 | ₩42,278 | ₩42,551 | +0.61% | 2.9천 |
|---|
| 2025.11.13 | ₩43,249 | ₩43,249 | ₩42,465 | ₩42,531 | -1.66% | 6천 |
|---|
| 2025.11.12 | ₩43,537 | ₩43,777 | ₩43,510 | ₩43,541 | +0.01% | 15.4만 |
|---|
| 2025.11.11 | ₩43,343 | ₩43,551 | ₩43,229 | ₩43,449 | +0.24% | 9.4천 |
|---|
| 2025.11.10 | ₩43,125 | ₩43,618 | ₩43,125 | ₩43,426 | +0.70% | 5.3천 |
|---|
| 2025.11.07 | ₩42,706 | ₩42,957 | ₩42,463 | ₩42,957 | +0.59% | 1.3만 |
|---|
| 2025.11.06 | ₩43,162 | ₩43,232 | ₩42,814 | ₩42,827 | -0.78% | 5만 |
|---|
| 2025.11.05 | ₩42,907 | ₩43,524 | ₩42,907 | ₩43,505 | +1.39% | 2.2만 |
|---|
| 2025.11.04 | ₩42,802 | ₩43,001 | ₩42,718 | ₩42,740 | -0.14% | 2.3만 |
|---|
| 2025.11.03 | ₩42,693 | ₩42,984 | ₩42,483 | ₩42,984 | +0.68% | 2.8만 |
|---|
| 2025.10.31 | ₩42,988 | ₩43,041 | ₩42,532 | ₩42,772 | -0.50% | 2.4만 |
|---|
| 2025.10.30 | ₩43,162 | ₩43,376 | ₩42,840 | ₩42,840 | -0.75% | 2만 |
|---|
| 2025.10.29 | ₩43,556 | ₩43,828 | ₩42,961 | ₩43,147 | -0.94% | 1.9만 |
|---|
| 2025.10.28 | ₩43,799 | ₩43,872 | ₩43,685 | ₩43,691 | -0.24% | 1.4만 |
|---|
| 2025.10.27 | ₩44,247 | ₩44,247 | ₩43,926 | ₩43,979 | -0.61% | 6.8천 |
|---|
| 2025.10.24 | ₩44,221 | ₩44,221 | ₩43,979 | ₩43,983 | -0.54% | 2.1만 |
|---|
| 2025.10.23 | ₩43,296 | ₩43,658 | ₩43,296 | ₩43,573 | +0.64% | 9.5천 |
|---|
| 2025.10.22 | ₩43,259 | ₩43,259 | ₩42,626 | ₩42,968 | -0.67% | 1.6만 |
|---|
| 2025.10.21 | ₩43,162 | ₩43,309 | ₩43,162 | ₩43,224 | +0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩42,961 | ₩43,137 | ₩42,907 | ₩43,137 | +0.41% | 1.3만 |
|---|
| 2025.10.17 | ₩42,586 | ₩42,586 | ₩42,438 | ₩42,480 | -0.25% | 5천 |
|---|
| 2025.10.16 | ₩43,189 | ₩43,189 | ₩42,412 | ₩42,571 | -1.43% | 3.7만 |
|---|
| 2025.10.15 | ₩43,443 | ₩43,443 | ₩43,028 | ₩43,202 | -0.56% | 6.5만 |
|---|
| 2025.10.14 | ₩42,157 | ₩43,108 | ₩42,157 | ₩42,989 | +1.97% | 1.7만 |
|---|
| 2025.10.13 | ₩42,315 | ₩42,398 | ₩42,141 | ₩42,398 | +0.20% | 8.8천 |
|---|
| 2025.10.10 | ₩42,358 | ₩42,358 | ₩41,688 | ₩41,705 | -1.54% | 1.4만 |
|---|