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 | ₩56,654 | ₩56,834 | ₩56,654 | ₩56,740 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,474 | ₩56,688 | ₩56,447 | ₩56,688 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,498 | ₩56,498 | ₩56,447 | ₩56,461 | -0.07% | 900 |
| 2026.10.06 | ₩56,521 | ₩56,888 | ₩56,521 | ₩56,576 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,461 | ₩56,485 | ₩56,341 | ₩56,447 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,629 | ₩56,629 | ₩56,234 | ₩56,447 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,287 | ₩56,528 | ₩56,287 | ₩56,507 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,634 | ₩56,634 | ₩56,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,407 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,581 | ₩56,581 | ₩56,403 | ₩56,517 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,741 | ₩56,741 | ₩56,521 | ₩56,581 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,734 | ₩56,901 | ₩56,701 | ₩56,901 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,115 | ₩57,115 | ₩56,830 | ₩56,830 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,702 | ₩57,702 | ₩57,355 | ₩57,383 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,862 | ₩57,862 | ₩57,815 | ₩57,843 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,742 | ₩57,803 | ₩57,742 | ₩57,778 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,695 | ₩57,728 | ₩57,662 | ₩57,680 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,848 | ₩57,915 | ₩57,782 | ₩57,863 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,608 | ₩57,715 | ₩57,555 | ₩57,567 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,624 | ₩57,628 | ₩57,581 | ₩57,628 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,675 | ₩57,831 | ₩57,675 | ₩57,695 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,915 | ₩57,928 | ₩57,783 | ₩57,783 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩57,950 | ₩57,955 | ₩57,808 | ₩57,840 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,249 | ₩58,315 | ₩58,155 | ₩58,195 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,382 | ₩58,382 | ₩58,262 | ₩58,310 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,395 | ₩58,413 | ₩58,355 | ₩58,355 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,355 | ₩58,409 | ₩58,355 | ₩58,359 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,342 | ₩58,355 | ₩58,222 | ₩58,255 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,422 | ₩58,422 | ₩58,235 | ₩58,262 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,489 | ₩58,489 | ₩58,415 | ₩58,422 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,626 | ₩58,626 | ₩58,482 | ₩58,489 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,655 | ₩58,675 | ₩58,655 | ₩58,662 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,657 | ₩58,662 | ₩58,595 | ₩58,642 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,569 | ₩58,729 | ₩58,569 | ₩58,695 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,510 | ₩58,555 | ₩58,463 | ₩58,509 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,422 | ₩58,462 | ₩58,355 | ₩58,415 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,742 | ₩58,756 | ₩58,675 | ₩58,675 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,801 | ₩58,888 | ₩58,769 | ₩58,856 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,569 | ₩58,942 | ₩58,515 | ₩58,629 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,675 | ₩58,675 | ₩58,562 | ₩58,582 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,650 | ₩58,669 | ₩58,649 | ₩58,669 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,749 | ₩58,836 | ₩58,749 | ₩58,750 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,662 | ₩58,662 | ₩58,609 | ₩58,609 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,602 | ₩58,635 | ₩58,569 | ₩58,569 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,649 | ₩58,649 | ₩58,549 | ₩58,549 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,694 | ₩58,715 | ₩58,691 | ₩58,709 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,649 | ₩58,686 | ₩58,609 | ₩58,609 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,702 | ₩58,748 | ₩58,689 | ₩58,722 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,622 | ₩58,698 | ₩58,622 | ₩58,675 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,502 | ₩58,515 | ₩58,462 | ₩58,494 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,449 | ₩58,449 | ₩58,315 | ₩58,374 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,449 | ₩58,515 | ₩58,449 | ₩58,469 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,435 | ₩58,449 | ₩58,358 | ₩58,358 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,595 | ₩58,595 | ₩58,555 | ₩58,555 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,425 | ₩58,502 | ₩58,422 | ₩58,459 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,393 | ₩58,395 | ₩58,323 | ₩58,349 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,289 | ₩58,329 | ₩58,275 | ₩58,285 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,462 | ₩58,582 | ₩58,435 | ₩58,449 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,515 | ₩58,561 | ₩58,515 | ₩58,535 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,005 | ₩59,005 | ₩58,876 | ₩58,909 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,042 | ₩59,042 | ₩58,982 | ₩59,009 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩58,969 | ₩59,009 | ₩58,929 | ₩58,969 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,036 | ₩59,036 | ₩58,956 | ₩58,989 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩58,968 | ₩58,968 | ₩58,892 | ₩58,909 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,876 | ₩58,902 | ₩58,809 | ₩58,809 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,036 | ₩59,036 | ₩58,889 | ₩58,949 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩58,929 | ₩59,022 | ₩58,929 | ₩58,996 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,889 | ₩58,902 | ₩58,729 | ₩58,902 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,129 | ₩59,129 | ₩58,949 | ₩58,949 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,142 | ₩59,216 | ₩59,116 | ₩59,216 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,129 | ₩59,475 | ₩59,089 | ₩59,149 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,062 | ₩59,116 | ₩59,062 | ₩59,076 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,303 | ₩59,303 | ₩59,138 | ₩59,138 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,343 | ₩59,343 | ₩59,262 | ₩59,288 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,236 | ₩59,303 | ₩59,236 | ₩59,262 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,262 | ₩59,262 | ₩59,189 | ₩59,189 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,383 | ₩59,436 | ₩59,383 | ₩59,415 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,276 | ₩59,276 | ₩59,236 | ₩59,236 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,236 | ₩59,262 | ₩59,169 | ₩59,206 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,423 | ₩59,423 | ₩59,316 | ₩59,329 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,463 | ₩59,463 | ₩59,222 | ₩59,222 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,436 | ₩59,463 | ₩59,383 | ₩59,441 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,449 | ₩59,449 | ₩59,329 | ₩59,329 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,156 | ₩59,276 | ₩59,156 | ₩59,237 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩58,970 | ₩59,262 | ₩58,969 | ₩59,249 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,037 | ₩59,062 | ₩58,929 | ₩58,956 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩58,956 | ₩59,082 | ₩58,956 | ₩59,016 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,916 | ₩59,249 | ₩58,902 | ₩58,922 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,040 | ₩59,040 | ₩58,929 | ₩58,942 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,129 | ₩59,249 | ₩59,129 | ₩59,176 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,102 | ₩59,156 | ₩59,090 | ₩59,109 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,271 | ₩59,271 | ₩59,236 | ₩59,236 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,142 | ₩59,249 | ₩59,129 | ₩59,216 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,289 | ₩59,316 | ₩59,242 | ₩59,242 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,102 | ₩59,222 | ₩59,102 | ₩59,196 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,129 | ₩59,129 | ₩59,038 | ₩59,096 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,089 | ₩59,089 | ₩58,980 | ₩59,033 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩58,956 | ₩58,956 | ₩58,769 | ₩58,862 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,702 | ₩58,809 | ₩58,635 | ₩58,802 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,809 | ₩59,169 | ₩58,809 | ₩59,044 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,756 | ₩58,778 | ₩58,689 | ₩58,695 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,036 | ₩59,036 | ₩58,862 | ₩58,914 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,036 | ₩59,036 | ₩58,929 | ₩58,976 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,396 | ₩59,409 | ₩59,309 | ₩59,309 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,300 | ₩59,323 | ₩59,300 | ₩59,323 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,383 | ₩59,383 | ₩59,313 | ₩59,313 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,569 | ₩59,596 | ₩59,459 | ₩59,459 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,583 | ₩59,623 | ₩59,543 | ₩59,569 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,703 | ₩59,703 | ₩59,437 | ₩59,437 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,463 | ₩59,561 | ₩59,463 | ₩59,556 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,289 | ₩59,343 | ₩59,276 | ₩59,297 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,276 | ₩59,303 | ₩59,169 | ₩59,209 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,416 | ₩59,445 | ₩59,385 | ₩59,385 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,356 | ₩59,356 | ₩59,303 | ₩59,303 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,303 | ₩59,303 | ₩59,244 | ₩59,249 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,476 | ₩59,503 | ₩59,429 | ₩59,464 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,516 | ₩59,636 | ₩59,503 | ₩59,525 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,436 | ₩59,609 | ₩59,436 | ₩59,583 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,597 | ₩59,597 | ₩59,496 | ₩59,496 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,648 | ₩59,648 | ₩59,601 | ₩59,601 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,609 | ₩59,636 | ₩59,536 | ₩59,536 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩59,956 | ₩59,983 | ₩59,916 | ₩59,963 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩59,956 | ₩60,010 | ₩59,943 | ₩59,982 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,903 | ₩59,903 | ₩59,680 | ₩59,708 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,803 | ₩59,850 | ₩59,767 | ₩59,809 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,703 | ₩59,836 | ₩59,684 | ₩59,830 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,503 | ₩59,663 | ₩59,503 | ₩59,663 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,583 | ₩59,609 | ₩59,543 | ₩59,551 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,543 | ₩59,676 | ₩59,516 | ₩59,603 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,573 | ₩59,589 | ₩59,476 | ₩59,589 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,170 | ₩59,262 | ₩59,089 | ₩59,220 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,265 | ₩59,345 | ₩59,244 | ₩59,276 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,142 | ₩59,303 | ₩59,129 | ₩59,303 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,222 | ₩59,222 | ₩59,142 | ₩59,158 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,049 | ₩59,157 | ₩58,982 | ₩59,157 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,782 | ₩58,889 | ₩58,769 | ₩58,801 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,665 | ₩58,675 | ₩58,555 | ₩58,591 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩58,974 | ₩58,974 | ₩58,749 | ₩58,749 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,343 | ₩59,503 | ₩59,343 | ₩59,376 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,180 | ₩59,200 | ₩59,076 | ₩59,182 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,196 | ₩59,343 | ₩59,196 | ₩59,343 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,463 | ₩59,463 | ₩59,049 | ₩59,096 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,423 | ₩59,649 | ₩59,423 | ₩59,603 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,715 | ₩59,715 | ₩59,523 | ₩59,523 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,769 | ₩59,796 | ₩59,716 | ₩59,769 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,544 | ₩59,636 | ₩59,544 | ₩59,603 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,649 | ₩59,649 | ₩59,356 | ₩59,403 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,669 | ₩59,729 | ₩59,536 | ₩59,536 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,916 | ₩59,930 | ₩59,783 | ₩59,805 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,156 | ₩60,223 | ₩59,847 | ₩60,024 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩59,943 | ₩60,170 | ₩59,916 | ₩60,123 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩59,956 | ₩60,084 | ₩59,916 | ₩59,996 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,183 | ₩60,263 | ₩60,110 | ₩60,156 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,248 | ₩60,461 | ₩60,248 | ₩60,291 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,156 | ₩60,290 | ₩60,150 | ₩60,250 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,370 | ₩60,423 | ₩60,343 | ₩60,389 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,623 | ₩60,677 | ₩60,583 | ₩60,603 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,583 | ₩60,623 | ₩60,530 | ₩60,570 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,450 | ₩60,583 | ₩60,450 | ₩60,510 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,530 | ₩60,597 | ₩60,503 | ₩60,543 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,517 | ₩60,597 | ₩60,517 | ₩60,537 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,490 | ₩60,530 | ₩60,437 | ₩60,490 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,703 | ₩60,743 | ₩60,687 | ₩60,703 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,655 | ₩60,743 | ₩60,655 | ₩60,690 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,743 | ₩60,783 | ₩60,677 | ₩60,718 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,637 | ₩60,810 | ₩60,637 | ₩60,710 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,583 | ₩60,623 | ₩60,510 | ₩60,597 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,426 | ₩60,517 | ₩60,426 | ₩60,439 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,437 | ₩60,650 | ₩60,437 | ₩60,490 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,370 | ₩60,530 | ₩60,347 | ₩60,423 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,316 | ₩60,397 | ₩60,303 | ₩60,356 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,183 | ₩60,290 | ₩60,183 | ₩60,290 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,198 | ₩60,198 | ₩60,156 | ₩60,156 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,236 | ₩60,236 | ₩60,130 | ₩60,223 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,244 | ₩60,276 | ₩60,230 | ₩60,230 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,223 | ₩60,356 | ₩60,223 | ₩60,263 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,196 | ₩60,343 | ₩60,196 | ₩60,300 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,295 | ₩60,303 | ₩60,215 | ₩60,274 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,343 | ₩60,370 | ₩60,276 | ₩60,314 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,370 | ₩60,370 | ₩60,303 | ₩60,330 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,246 | ₩60,303 | ₩60,236 | ₩60,284 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,176 | ₩60,282 | ₩60,156 | ₩60,236 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,078 | ₩60,210 | ₩60,063 | ₩60,158 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,263 | ₩60,437 | ₩60,263 | ₩60,275 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,497 | ₩60,497 | ₩60,437 | ₩60,463 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,423 | ₩60,610 | ₩60,423 | ₩60,547 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,463 | ₩60,597 | ₩60,386 | ₩60,555 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,530 | ₩60,530 | ₩60,437 | ₩60,477 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,435 | ₩60,450 | ₩60,410 | ₩60,438 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,338 | ₩60,450 | ₩60,338 | ₩60,450 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,306 | ₩60,397 | ₩60,306 | ₩60,346 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,378 | ₩60,410 | ₩60,316 | ₩60,378 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,303 | ₩60,450 | ₩60,250 | ₩60,308 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,343 | ₩60,423 | ₩60,343 | ₩60,381 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,343 | ₩60,377 | ₩60,223 | ₩60,275 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,397 | ₩60,397 | ₩60,343 | ₩60,363 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,397 | ₩60,450 | ₩60,390 | ₩60,410 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,336 | ₩60,415 | ₩60,336 | ₩60,397 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,413 | ₩60,450 | ₩60,291 | ₩60,356 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,316 | ₩60,437 | ₩60,276 | ₩60,370 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,156 | ₩60,250 | ₩60,123 | ₩60,216 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,210 | ₩60,223 | ₩60,156 | ₩60,210 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,258 | ₩60,258 | ₩60,210 | ₩60,210 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,276 | ₩60,276 | ₩60,228 | ₩60,248 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,090 | ₩60,170 | ₩60,076 | ₩60,116 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,076 | ₩60,210 | ₩60,076 | ₩60,170 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,143 | ₩60,143 | ₩60,059 | ₩60,076 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,036 | ₩60,036 | ₩60,023 | ₩60,023 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,409 | ₩60,438 | ₩60,378 | ₩60,378 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,223 | ₩60,397 | ₩60,223 | ₩60,370 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,330 | ₩60,350 | ₩60,231 | ₩60,231 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,263 | ₩60,356 | ₩60,196 | ₩60,250 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,410 | ₩60,410 | ₩60,303 | ₩60,355 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,397 | ₩60,450 | ₩60,397 | ₩60,411 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,463 | ₩60,530 | ₩60,463 | ₩60,501 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,290 | ₩60,503 | ₩60,290 | ₩60,463 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,356 | ₩60,356 | ₩60,316 | ₩60,350 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,583 | ₩60,677 | ₩60,503 | ₩60,543 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,423 | ₩60,610 | ₩60,423 | ₩60,546 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,383 | ₩60,485 | ₩60,383 | ₩60,437 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,288 | ₩60,430 | ₩60,250 | ₩60,316 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,183 | ₩60,196 | ₩60,150 | ₩60,183 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,401 | ₩60,422 | ₩60,316 | ₩60,316 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,356 | ₩60,356 | ₩60,276 | ₩60,276 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,280 | ₩60,343 | ₩60,280 | ₩60,296 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,250 | ₩60,316 | ₩60,230 | ₩60,230 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,343 | ₩60,343 | ₩60,256 | ₩60,256 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,410 | ₩60,410 | ₩60,310 | ₩60,310 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,503 | ₩60,517 | ₩60,463 | ₩60,469 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,503 | ₩60,511 | ₩60,450 | ₩60,497 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,423 | ₩60,423 | ₩60,347 | ₩60,363 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,316 | ₩60,356 | ₩60,312 | ₩60,316 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,264 | ₩60,343 | ₩60,264 | ₩60,310 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,236 | ₩60,236 | ₩60,140 | ₩60,170 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,303 | ₩60,330 | ₩60,276 | ₩60,276 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,330 | ₩60,330 | ₩60,223 | ₩60,276 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,450 | ₩60,450 | ₩60,316 | ₩60,330 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,263 | ₩60,530 | ₩60,263 | ₩60,390 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,717 | ₩60,717 | ₩60,410 | ₩60,463 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,703 | ₩60,730 | ₩60,623 | ₩60,690 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,623 | ₩60,717 | ₩60,623 | ₩60,670 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,582 | ₩60,623 | ₩60,582 | ₩60,590 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,543 | ₩60,610 | ₩60,517 | ₩60,547 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,517 | ₩60,701 | ₩60,517 | ₩60,590 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,650 | ₩60,801 | ₩60,590 | ₩60,590 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,765 | ₩60,857 | ₩60,751 | ₩60,803 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,690 | ₩60,730 | ₩60,490 | ₩60,703 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,663 | ₩60,810 | ₩60,597 | ₩60,737 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,650 | ₩60,709 | ₩60,557 | ₩60,602 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,481 | ₩60,561 | ₩60,450 | ₩60,510 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,383 | ₩60,417 | ₩60,276 | ₩60,417 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,316 | ₩60,381 | ₩60,264 | ₩60,323 | +0.01% | 4.7천 |
|---|