시장 데이터를 불러오는 중
전체 종목
First Trust High Income Strategic Focus ETF 과거 주가
First Trust High Income Strategic Focus ETF · HISF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust High Income Strategic Focus ETF · HISF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,720 | ₩56,900 | ₩56,720 | ₩56,805 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,539 | ₩56,753 | ₩56,513 | ₩56,753 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,563 | ₩56,563 | ₩56,513 | ₩56,526 | -0.07% | 900 |
| 2026.10.06 | ₩56,586 | ₩56,953 | ₩56,586 | ₩56,641 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,526 | ₩56,550 | ₩56,406 | ₩56,513 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,694 | ₩56,694 | ₩56,299 | ₩56,513 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,352 | ₩56,593 | ₩56,352 | ₩56,573 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,700 | ₩56,700 | ₩56,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,473 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,646 | ₩56,646 | ₩56,469 | ₩56,582 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,806 | ₩56,806 | ₩56,586 | ₩56,646 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,800 | ₩56,967 | ₩56,766 | ₩56,967 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,180 | ₩57,180 | ₩56,896 | ₩56,896 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,768 | ₩57,768 | ₩57,421 | ₩57,449 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,928 | ₩57,928 | ₩57,882 | ₩57,910 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,808 | ₩57,870 | ₩57,808 | ₩57,844 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,761 | ₩57,795 | ₩57,728 | ₩57,747 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,915 | ₩57,982 | ₩57,848 | ₩57,930 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,675 | ₩57,782 | ₩57,621 | ₩57,633 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,691 | ₩57,695 | ₩57,648 | ₩57,695 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,741 | ₩57,898 | ₩57,741 | ₩57,761 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,982 | ₩57,995 | ₩57,850 | ₩57,850 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩58,017 | ₩58,022 | ₩57,875 | ₩57,907 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,316 | ₩58,383 | ₩58,222 | ₩58,262 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,449 | ₩58,449 | ₩58,329 | ₩58,377 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,463 | ₩58,480 | ₩58,423 | ₩58,423 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,423 | ₩58,476 | ₩58,423 | ₩58,427 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,409 | ₩58,423 | ₩58,289 | ₩58,322 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,489 | ₩58,489 | ₩58,302 | ₩58,329 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,556 | ₩58,556 | ₩58,483 | ₩58,489 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,694 | ₩58,694 | ₩58,550 | ₩58,556 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,723 | ₩58,743 | ₩58,723 | ₩58,730 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,725 | ₩58,730 | ₩58,663 | ₩58,710 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,636 | ₩58,797 | ₩58,636 | ₩58,763 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,578 | ₩58,623 | ₩58,531 | ₩58,576 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,489 | ₩58,529 | ₩58,423 | ₩58,483 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,810 | ₩58,823 | ₩58,743 | ₩58,743 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,869 | ₩58,956 | ₩58,837 | ₩58,924 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,636 | ₩59,010 | ₩58,583 | ₩58,696 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,743 | ₩58,743 | ₩58,630 | ₩58,650 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,718 | ₩58,737 | ₩58,716 | ₩58,737 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,817 | ₩58,903 | ₩58,817 | ₩58,818 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,730 | ₩58,730 | ₩58,676 | ₩58,676 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,670 | ₩58,703 | ₩58,636 | ₩58,636 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,716 | ₩58,716 | ₩58,616 | ₩58,616 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,762 | ₩58,783 | ₩58,759 | ₩58,777 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,716 | ₩58,754 | ₩58,676 | ₩58,676 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,770 | ₩58,815 | ₩58,757 | ₩58,790 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,690 | ₩58,766 | ₩58,690 | ₩58,743 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,570 | ₩58,583 | ₩58,529 | ₩58,562 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,516 | ₩58,516 | ₩58,383 | ₩58,441 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,516 | ₩58,583 | ₩58,516 | ₩58,536 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,503 | ₩58,516 | ₩58,425 | ₩58,425 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,663 | ₩58,663 | ₩58,623 | ₩58,623 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,492 | ₩58,570 | ₩58,489 | ₩58,527 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,460 | ₩58,463 | ₩58,391 | ₩58,416 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,356 | ₩58,396 | ₩58,343 | ₩58,352 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,529 | ₩58,650 | ₩58,503 | ₩58,516 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,583 | ₩58,628 | ₩58,583 | ₩58,603 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,073 | ₩59,073 | ₩58,944 | ₩58,977 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,111 | ₩59,111 | ₩59,050 | ₩59,077 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩59,037 | ₩59,077 | ₩58,997 | ₩59,037 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,104 | ₩59,104 | ₩59,024 | ₩59,057 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩59,036 | ₩59,036 | ₩58,960 | ₩58,977 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,944 | ₩58,970 | ₩58,877 | ₩58,877 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,104 | ₩59,104 | ₩58,957 | ₩59,017 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩58,997 | ₩59,090 | ₩58,997 | ₩59,064 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,957 | ₩58,970 | ₩58,797 | ₩58,970 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,197 | ₩59,197 | ₩59,017 | ₩59,017 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,211 | ₩59,284 | ₩59,184 | ₩59,284 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,197 | ₩59,543 | ₩59,157 | ₩59,217 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,131 | ₩59,184 | ₩59,131 | ₩59,144 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,371 | ₩59,371 | ₩59,207 | ₩59,207 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,411 | ₩59,411 | ₩59,331 | ₩59,356 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,304 | ₩59,371 | ₩59,304 | ₩59,331 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,331 | ₩59,331 | ₩59,257 | ₩59,257 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,451 | ₩59,505 | ₩59,451 | ₩59,483 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,344 | ₩59,344 | ₩59,304 | ₩59,304 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,304 | ₩59,331 | ₩59,237 | ₩59,275 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,491 | ₩59,491 | ₩59,384 | ₩59,398 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,531 | ₩59,531 | ₩59,291 | ₩59,291 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,505 | ₩59,531 | ₩59,451 | ₩59,510 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,518 | ₩59,518 | ₩59,398 | ₩59,398 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,224 | ₩59,344 | ₩59,224 | ₩59,306 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩59,038 | ₩59,331 | ₩59,037 | ₩59,318 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,105 | ₩59,131 | ₩58,997 | ₩59,024 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩59,024 | ₩59,151 | ₩59,024 | ₩59,084 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,984 | ₩59,318 | ₩58,970 | ₩58,990 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,108 | ₩59,108 | ₩58,997 | ₩59,010 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,197 | ₩59,318 | ₩59,197 | ₩59,244 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,171 | ₩59,224 | ₩59,159 | ₩59,177 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,339 | ₩59,339 | ₩59,304 | ₩59,304 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,211 | ₩59,318 | ₩59,197 | ₩59,284 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,358 | ₩59,384 | ₩59,311 | ₩59,311 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,171 | ₩59,291 | ₩59,171 | ₩59,264 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,197 | ₩59,197 | ₩59,107 | ₩59,164 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,157 | ₩59,157 | ₩59,048 | ₩59,101 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩59,024 | ₩59,024 | ₩58,837 | ₩58,930 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,770 | ₩58,877 | ₩58,703 | ₩58,870 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,877 | ₩59,237 | ₩58,877 | ₩59,112 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,823 | ₩58,846 | ₩58,757 | ₩58,763 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,104 | ₩59,104 | ₩58,930 | ₩58,982 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,104 | ₩59,104 | ₩58,997 | ₩59,044 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,464 | ₩59,478 | ₩59,378 | ₩59,378 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,368 | ₩59,391 | ₩59,368 | ₩59,391 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,451 | ₩59,451 | ₩59,382 | ₩59,382 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,638 | ₩59,665 | ₩59,527 | ₩59,527 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,651 | ₩59,692 | ₩59,611 | ₩59,638 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,772 | ₩59,772 | ₩59,506 | ₩59,506 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,531 | ₩59,630 | ₩59,531 | ₩59,625 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,358 | ₩59,411 | ₩59,344 | ₩59,366 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,344 | ₩59,371 | ₩59,237 | ₩59,277 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,485 | ₩59,514 | ₩59,454 | ₩59,454 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,424 | ₩59,424 | ₩59,371 | ₩59,371 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,371 | ₩59,371 | ₩59,312 | ₩59,318 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,545 | ₩59,571 | ₩59,498 | ₩59,533 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,585 | ₩59,705 | ₩59,571 | ₩59,594 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,505 | ₩59,678 | ₩59,505 | ₩59,651 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,666 | ₩59,666 | ₩59,565 | ₩59,565 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,717 | ₩59,717 | ₩59,670 | ₩59,670 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,678 | ₩59,705 | ₩59,605 | ₩59,605 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩60,025 | ₩60,052 | ₩59,985 | ₩60,032 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩60,025 | ₩60,079 | ₩60,012 | ₩60,051 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,972 | ₩59,972 | ₩59,749 | ₩59,777 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,872 | ₩59,919 | ₩59,836 | ₩59,879 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,772 | ₩59,905 | ₩59,753 | ₩59,899 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,571 | ₩59,732 | ₩59,571 | ₩59,732 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,651 | ₩59,678 | ₩59,611 | ₩59,619 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,611 | ₩59,745 | ₩59,585 | ₩59,672 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,642 | ₩59,658 | ₩59,545 | ₩59,658 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,239 | ₩59,331 | ₩59,157 | ₩59,288 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,334 | ₩59,414 | ₩59,312 | ₩59,344 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,211 | ₩59,371 | ₩59,197 | ₩59,371 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,291 | ₩59,291 | ₩59,211 | ₩59,227 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,117 | ₩59,225 | ₩59,050 | ₩59,225 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,850 | ₩58,957 | ₩58,837 | ₩58,869 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,733 | ₩58,743 | ₩58,623 | ₩58,659 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩59,042 | ₩59,042 | ₩58,817 | ₩58,817 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,411 | ₩59,571 | ₩59,411 | ₩59,444 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,248 | ₩59,268 | ₩59,144 | ₩59,251 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,264 | ₩59,411 | ₩59,264 | ₩59,411 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,531 | ₩59,531 | ₩59,117 | ₩59,164 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,491 | ₩59,718 | ₩59,491 | ₩59,672 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,784 | ₩59,784 | ₩59,591 | ₩59,591 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,838 | ₩59,865 | ₩59,785 | ₩59,838 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,613 | ₩59,705 | ₩59,613 | ₩59,672 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,718 | ₩59,718 | ₩59,424 | ₩59,471 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,738 | ₩59,798 | ₩59,605 | ₩59,605 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,985 | ₩59,999 | ₩59,852 | ₩59,875 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,226 | ₩60,293 | ₩59,916 | ₩60,094 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩60,012 | ₩60,239 | ₩59,985 | ₩60,192 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩60,025 | ₩60,154 | ₩59,985 | ₩60,066 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,253 | ₩60,333 | ₩60,179 | ₩60,226 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,318 | ₩60,530 | ₩60,318 | ₩60,361 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,226 | ₩60,359 | ₩60,219 | ₩60,319 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,440 | ₩60,493 | ₩60,413 | ₩60,458 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,693 | ₩60,747 | ₩60,653 | ₩60,673 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,653 | ₩60,693 | ₩60,600 | ₩60,640 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,520 | ₩60,653 | ₩60,520 | ₩60,580 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,600 | ₩60,667 | ₩60,573 | ₩60,613 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,586 | ₩60,667 | ₩60,586 | ₩60,606 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,560 | ₩60,600 | ₩60,506 | ₩60,560 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,773 | ₩60,814 | ₩60,757 | ₩60,773 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,725 | ₩60,814 | ₩60,725 | ₩60,760 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,814 | ₩60,854 | ₩60,747 | ₩60,788 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,707 | ₩60,880 | ₩60,707 | ₩60,780 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,653 | ₩60,693 | ₩60,580 | ₩60,667 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,496 | ₩60,586 | ₩60,496 | ₩60,509 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,506 | ₩60,720 | ₩60,506 | ₩60,560 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,440 | ₩60,600 | ₩60,417 | ₩60,493 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,386 | ₩60,466 | ₩60,373 | ₩60,426 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,253 | ₩60,359 | ₩60,253 | ₩60,359 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,267 | ₩60,267 | ₩60,226 | ₩60,226 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,306 | ₩60,306 | ₩60,199 | ₩60,293 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,314 | ₩60,346 | ₩60,299 | ₩60,299 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,293 | ₩60,426 | ₩60,293 | ₩60,333 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,266 | ₩60,413 | ₩60,266 | ₩60,370 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,365 | ₩60,373 | ₩60,285 | ₩60,343 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,413 | ₩60,440 | ₩60,346 | ₩60,383 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,440 | ₩60,440 | ₩60,373 | ₩60,399 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,315 | ₩60,373 | ₩60,306 | ₩60,354 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,246 | ₩60,351 | ₩60,226 | ₩60,306 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,147 | ₩60,279 | ₩60,132 | ₩60,227 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,333 | ₩60,506 | ₩60,333 | ₩60,345 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,566 | ₩60,566 | ₩60,506 | ₩60,533 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,493 | ₩60,680 | ₩60,493 | ₩60,617 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,533 | ₩60,667 | ₩60,456 | ₩60,625 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,600 | ₩60,600 | ₩60,506 | ₩60,546 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,505 | ₩60,520 | ₩60,480 | ₩60,508 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,407 | ₩60,520 | ₩60,407 | ₩60,520 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,375 | ₩60,466 | ₩60,375 | ₩60,415 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,448 | ₩60,480 | ₩60,386 | ₩60,448 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,373 | ₩60,520 | ₩60,319 | ₩60,378 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,413 | ₩60,493 | ₩60,413 | ₩60,450 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,413 | ₩60,446 | ₩60,293 | ₩60,345 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,466 | ₩60,466 | ₩60,413 | ₩60,433 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,466 | ₩60,520 | ₩60,460 | ₩60,480 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,406 | ₩60,485 | ₩60,406 | ₩60,466 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,482 | ₩60,520 | ₩60,361 | ₩60,426 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,386 | ₩60,506 | ₩60,346 | ₩60,440 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,226 | ₩60,319 | ₩60,192 | ₩60,286 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,279 | ₩60,293 | ₩60,226 | ₩60,279 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,327 | ₩60,327 | ₩60,279 | ₩60,279 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,346 | ₩60,346 | ₩60,298 | ₩60,318 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,159 | ₩60,239 | ₩60,146 | ₩60,186 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,146 | ₩60,279 | ₩60,146 | ₩60,239 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,212 | ₩60,212 | ₩60,128 | ₩60,146 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,106 | ₩60,106 | ₩60,092 | ₩60,092 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,478 | ₩60,508 | ₩60,448 | ₩60,448 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,293 | ₩60,466 | ₩60,293 | ₩60,440 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,399 | ₩60,419 | ₩60,301 | ₩60,301 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,333 | ₩60,426 | ₩60,266 | ₩60,319 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,480 | ₩60,480 | ₩60,373 | ₩60,425 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,466 | ₩60,520 | ₩60,466 | ₩60,481 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,533 | ₩60,600 | ₩60,533 | ₩60,570 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,359 | ₩60,573 | ₩60,359 | ₩60,533 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,426 | ₩60,426 | ₩60,386 | ₩60,419 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,653 | ₩60,747 | ₩60,573 | ₩60,613 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,493 | ₩60,680 | ₩60,493 | ₩60,616 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,453 | ₩60,554 | ₩60,453 | ₩60,506 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,358 | ₩60,500 | ₩60,319 | ₩60,386 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,253 | ₩60,266 | ₩60,219 | ₩60,253 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,470 | ₩60,492 | ₩60,386 | ₩60,386 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,426 | ₩60,426 | ₩60,346 | ₩60,346 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,350 | ₩60,413 | ₩60,350 | ₩60,366 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,319 | ₩60,386 | ₩60,299 | ₩60,299 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,413 | ₩60,413 | ₩60,326 | ₩60,326 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,480 | ₩60,480 | ₩60,379 | ₩60,379 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,573 | ₩60,586 | ₩60,533 | ₩60,538 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,573 | ₩60,581 | ₩60,520 | ₩60,566 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,493 | ₩60,493 | ₩60,417 | ₩60,433 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,386 | ₩60,426 | ₩60,382 | ₩60,386 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,334 | ₩60,413 | ₩60,334 | ₩60,379 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,306 | ₩60,306 | ₩60,210 | ₩60,239 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,373 | ₩60,399 | ₩60,346 | ₩60,346 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,399 | ₩60,399 | ₩60,293 | ₩60,346 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,520 | ₩60,520 | ₩60,386 | ₩60,399 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,333 | ₩60,600 | ₩60,333 | ₩60,460 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,787 | ₩60,787 | ₩60,480 | ₩60,533 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,773 | ₩60,800 | ₩60,693 | ₩60,760 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,693 | ₩60,787 | ₩60,693 | ₩60,740 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,652 | ₩60,693 | ₩60,652 | ₩60,660 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,613 | ₩60,680 | ₩60,586 | ₩60,617 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,586 | ₩60,771 | ₩60,586 | ₩60,660 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,720 | ₩60,871 | ₩60,660 | ₩60,660 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,835 | ₩60,927 | ₩60,822 | ₩60,874 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,760 | ₩60,800 | ₩60,560 | ₩60,773 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,733 | ₩60,880 | ₩60,667 | ₩60,807 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,720 | ₩60,779 | ₩60,627 | ₩60,672 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,550 | ₩60,631 | ₩60,520 | ₩60,580 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,453 | ₩60,486 | ₩60,346 | ₩60,486 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,386 | ₩60,450 | ₩60,334 | ₩60,393 | +0.01% | 4.7천 |
|---|