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 | ₩56,684 | ₩56,864 | ₩56,684 | ₩56,769 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,503 | ₩56,717 | ₩56,477 | ₩56,717 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,527 | ₩56,527 | ₩56,477 | ₩56,490 | -0.07% | 900 |
| 2026.10.06 | ₩56,550 | ₩56,917 | ₩56,550 | ₩56,605 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,490 | ₩56,514 | ₩56,370 | ₩56,477 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,658 | ₩56,658 | ₩56,263 | ₩56,477 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,316 | ₩56,557 | ₩56,316 | ₩56,537 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,664 | ₩56,664 | ₩56,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,437 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,610 | ₩56,610 | ₩56,433 | ₩56,546 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,770 | ₩56,770 | ₩56,550 | ₩56,610 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,764 | ₩56,931 | ₩56,730 | ₩56,931 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,144 | ₩57,144 | ₩56,860 | ₩56,860 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,731 | ₩57,731 | ₩57,384 | ₩57,412 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,892 | ₩57,892 | ₩57,845 | ₩57,873 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,771 | ₩57,833 | ₩57,771 | ₩57,807 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,725 | ₩57,758 | ₩57,691 | ₩57,710 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,878 | ₩57,945 | ₩57,811 | ₩57,893 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,638 | ₩57,745 | ₩57,585 | ₩57,597 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,654 | ₩57,658 | ₩57,611 | ₩57,658 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,705 | ₩57,861 | ₩57,705 | ₩57,725 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,945 | ₩57,958 | ₩57,813 | ₩57,813 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩57,980 | ₩57,985 | ₩57,838 | ₩57,870 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,279 | ₩58,345 | ₩58,185 | ₩58,225 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,412 | ₩58,412 | ₩58,292 | ₩58,340 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,426 | ₩58,443 | ₩58,385 | ₩58,385 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,385 | ₩58,439 | ₩58,385 | ₩58,389 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,372 | ₩58,385 | ₩58,252 | ₩58,285 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,452 | ₩58,452 | ₩58,265 | ₩58,292 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,519 | ₩58,519 | ₩58,446 | ₩58,452 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,656 | ₩58,656 | ₩58,512 | ₩58,519 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,686 | ₩58,706 | ₩58,686 | ₩58,692 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,687 | ₩58,692 | ₩58,626 | ₩58,672 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,599 | ₩58,759 | ₩58,599 | ₩58,726 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,540 | ₩58,586 | ₩58,494 | ₩58,539 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,452 | ₩58,492 | ₩58,385 | ₩58,446 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,773 | ₩58,786 | ₩58,706 | ₩58,706 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,831 | ₩58,918 | ₩58,799 | ₩58,886 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,599 | ₩58,973 | ₩58,546 | ₩58,659 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,706 | ₩58,706 | ₩58,592 | ₩58,612 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,680 | ₩58,699 | ₩58,679 | ₩58,699 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,779 | ₩58,866 | ₩58,779 | ₩58,781 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,692 | ₩58,692 | ₩58,639 | ₩58,639 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,632 | ₩58,666 | ₩58,599 | ₩58,599 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,679 | ₩58,679 | ₩58,579 | ₩58,579 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,725 | ₩58,746 | ₩58,722 | ₩58,739 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,679 | ₩58,717 | ₩58,639 | ₩58,639 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,733 | ₩58,778 | ₩58,719 | ₩58,753 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,652 | ₩58,729 | ₩58,652 | ₩58,706 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,532 | ₩58,546 | ₩58,492 | ₩58,524 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,479 | ₩58,479 | ₩58,345 | ₩58,404 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,479 | ₩58,546 | ₩58,479 | ₩58,499 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,466 | ₩58,479 | ₩58,388 | ₩58,388 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,626 | ₩58,626 | ₩58,586 | ₩58,586 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,455 | ₩58,532 | ₩58,452 | ₩58,490 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,423 | ₩58,426 | ₩58,353 | ₩58,379 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,319 | ₩58,359 | ₩58,305 | ₩58,315 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,492 | ₩58,612 | ₩58,466 | ₩58,479 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,546 | ₩58,591 | ₩58,546 | ₩58,566 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,036 | ₩59,036 | ₩58,906 | ₩58,939 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,073 | ₩59,073 | ₩59,013 | ₩59,040 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩58,999 | ₩59,040 | ₩58,959 | ₩58,999 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,066 | ₩59,066 | ₩58,986 | ₩59,020 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩58,998 | ₩58,998 | ₩58,922 | ₩58,939 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,906 | ₩58,933 | ₩58,839 | ₩58,839 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,066 | ₩59,066 | ₩58,919 | ₩58,979 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩58,959 | ₩59,053 | ₩58,959 | ₩59,026 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,919 | ₩58,933 | ₩58,759 | ₩58,933 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,160 | ₩59,160 | ₩58,979 | ₩58,979 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,173 | ₩59,246 | ₩59,146 | ₩59,246 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,160 | ₩59,505 | ₩59,120 | ₩59,180 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,093 | ₩59,146 | ₩59,093 | ₩59,106 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,333 | ₩59,333 | ₩59,169 | ₩59,169 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,373 | ₩59,373 | ₩59,293 | ₩59,319 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,266 | ₩59,333 | ₩59,266 | ₩59,293 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,293 | ₩59,293 | ₩59,220 | ₩59,220 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,413 | ₩59,467 | ₩59,413 | ₩59,445 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,306 | ₩59,306 | ₩59,266 | ₩59,266 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,266 | ₩59,293 | ₩59,200 | ₩59,237 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,453 | ₩59,453 | ₩59,347 | ₩59,360 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,493 | ₩59,493 | ₩59,253 | ₩59,253 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,467 | ₩59,493 | ₩59,413 | ₩59,472 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,480 | ₩59,480 | ₩59,360 | ₩59,360 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,186 | ₩59,306 | ₩59,186 | ₩59,268 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩59,001 | ₩59,293 | ₩58,999 | ₩59,280 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,068 | ₩59,093 | ₩58,959 | ₩58,986 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩58,986 | ₩59,113 | ₩58,986 | ₩59,046 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,946 | ₩59,280 | ₩58,933 | ₩58,953 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,070 | ₩59,070 | ₩58,959 | ₩58,973 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,160 | ₩59,280 | ₩59,160 | ₩59,206 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,133 | ₩59,186 | ₩59,121 | ₩59,140 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,301 | ₩59,301 | ₩59,266 | ₩59,266 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,173 | ₩59,280 | ₩59,160 | ₩59,246 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,320 | ₩59,347 | ₩59,273 | ₩59,273 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,133 | ₩59,253 | ₩59,133 | ₩59,226 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,160 | ₩59,160 | ₩59,069 | ₩59,126 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,120 | ₩59,120 | ₩59,010 | ₩59,064 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩58,986 | ₩58,986 | ₩58,799 | ₩58,893 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,733 | ₩58,839 | ₩58,666 | ₩58,833 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,839 | ₩59,200 | ₩58,839 | ₩59,074 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,786 | ₩58,809 | ₩58,719 | ₩58,726 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,066 | ₩59,066 | ₩58,893 | ₩58,945 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,066 | ₩59,066 | ₩58,959 | ₩59,006 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,427 | ₩59,440 | ₩59,340 | ₩59,340 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,331 | ₩59,353 | ₩59,331 | ₩59,353 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,413 | ₩59,413 | ₩59,344 | ₩59,344 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,600 | ₩59,627 | ₩59,489 | ₩59,489 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,614 | ₩59,654 | ₩59,573 | ₩59,600 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,734 | ₩59,734 | ₩59,468 | ₩59,468 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,493 | ₩59,592 | ₩59,493 | ₩59,587 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,320 | ₩59,373 | ₩59,306 | ₩59,328 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,306 | ₩59,333 | ₩59,200 | ₩59,240 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,447 | ₩59,476 | ₩59,416 | ₩59,416 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,387 | ₩59,387 | ₩59,333 | ₩59,333 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,333 | ₩59,333 | ₩59,274 | ₩59,280 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,507 | ₩59,533 | ₩59,460 | ₩59,495 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,547 | ₩59,667 | ₩59,533 | ₩59,556 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,467 | ₩59,640 | ₩59,467 | ₩59,614 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,628 | ₩59,628 | ₩59,527 | ₩59,527 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,679 | ₩59,679 | ₩59,632 | ₩59,632 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,640 | ₩59,667 | ₩59,567 | ₩59,567 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩59,987 | ₩60,014 | ₩59,947 | ₩59,994 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩59,987 | ₩60,041 | ₩59,974 | ₩60,013 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,934 | ₩59,934 | ₩59,711 | ₩59,739 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,834 | ₩59,880 | ₩59,798 | ₩59,840 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,734 | ₩59,867 | ₩59,715 | ₩59,860 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,533 | ₩59,694 | ₩59,533 | ₩59,694 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,614 | ₩59,640 | ₩59,573 | ₩59,581 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,573 | ₩59,707 | ₩59,547 | ₩59,634 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,604 | ₩59,620 | ₩59,507 | ₩59,620 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,201 | ₩59,293 | ₩59,120 | ₩59,250 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,296 | ₩59,376 | ₩59,274 | ₩59,306 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,173 | ₩59,333 | ₩59,160 | ₩59,333 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,253 | ₩59,253 | ₩59,173 | ₩59,189 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,080 | ₩59,188 | ₩59,013 | ₩59,188 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,813 | ₩58,919 | ₩58,799 | ₩58,831 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,695 | ₩58,706 | ₩58,586 | ₩58,622 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩59,005 | ₩59,005 | ₩58,779 | ₩58,779 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,373 | ₩59,533 | ₩59,373 | ₩59,407 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,210 | ₩59,230 | ₩59,106 | ₩59,213 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,226 | ₩59,373 | ₩59,226 | ₩59,373 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,493 | ₩59,493 | ₩59,080 | ₩59,126 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,453 | ₩59,680 | ₩59,453 | ₩59,634 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,746 | ₩59,746 | ₩59,553 | ₩59,553 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,800 | ₩59,827 | ₩59,747 | ₩59,800 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,575 | ₩59,667 | ₩59,575 | ₩59,634 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,680 | ₩59,680 | ₩59,387 | ₩59,433 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,700 | ₩59,760 | ₩59,567 | ₩59,567 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,947 | ₩59,961 | ₩59,814 | ₩59,836 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,187 | ₩60,254 | ₩59,878 | ₩60,055 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩59,974 | ₩60,201 | ₩59,947 | ₩60,154 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩59,987 | ₩60,115 | ₩59,947 | ₩60,027 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,214 | ₩60,294 | ₩60,141 | ₩60,187 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,280 | ₩60,492 | ₩60,280 | ₩60,322 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,187 | ₩60,321 | ₩60,181 | ₩60,281 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,401 | ₩60,454 | ₩60,374 | ₩60,420 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,655 | ₩60,708 | ₩60,615 | ₩60,635 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,615 | ₩60,655 | ₩60,561 | ₩60,601 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,481 | ₩60,615 | ₩60,481 | ₩60,541 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,561 | ₩60,628 | ₩60,535 | ₩60,575 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,548 | ₩60,628 | ₩60,548 | ₩60,568 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,521 | ₩60,561 | ₩60,468 | ₩60,521 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,735 | ₩60,775 | ₩60,719 | ₩60,735 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,687 | ₩60,775 | ₩60,687 | ₩60,721 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,775 | ₩60,815 | ₩60,708 | ₩60,749 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,668 | ₩60,842 | ₩60,668 | ₩60,741 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,615 | ₩60,655 | ₩60,541 | ₩60,628 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,457 | ₩60,548 | ₩60,457 | ₩60,470 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,468 | ₩60,681 | ₩60,468 | ₩60,521 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,401 | ₩60,561 | ₩60,378 | ₩60,454 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,348 | ₩60,428 | ₩60,334 | ₩60,388 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,214 | ₩60,321 | ₩60,214 | ₩60,321 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,229 | ₩60,229 | ₩60,187 | ₩60,187 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,268 | ₩60,268 | ₩60,161 | ₩60,254 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,276 | ₩60,308 | ₩60,261 | ₩60,261 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,254 | ₩60,388 | ₩60,254 | ₩60,294 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,228 | ₩60,374 | ₩60,228 | ₩60,332 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,326 | ₩60,334 | ₩60,246 | ₩60,305 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,374 | ₩60,401 | ₩60,308 | ₩60,345 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,401 | ₩60,401 | ₩60,334 | ₩60,361 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,277 | ₩60,334 | ₩60,268 | ₩60,316 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,208 | ₩60,313 | ₩60,187 | ₩60,268 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,109 | ₩60,241 | ₩60,094 | ₩60,189 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,294 | ₩60,468 | ₩60,294 | ₩60,306 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,528 | ₩60,528 | ₩60,468 | ₩60,494 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,454 | ₩60,641 | ₩60,454 | ₩60,579 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,494 | ₩60,628 | ₩60,417 | ₩60,587 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,561 | ₩60,561 | ₩60,468 | ₩60,508 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,466 | ₩60,481 | ₩60,441 | ₩60,469 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,369 | ₩60,481 | ₩60,369 | ₩60,481 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,337 | ₩60,428 | ₩60,337 | ₩60,377 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,409 | ₩60,441 | ₩60,348 | ₩60,409 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,334 | ₩60,481 | ₩60,281 | ₩60,340 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,374 | ₩60,454 | ₩60,374 | ₩60,412 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,374 | ₩60,408 | ₩60,254 | ₩60,306 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,428 | ₩60,428 | ₩60,374 | ₩60,394 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,428 | ₩60,481 | ₩60,421 | ₩60,441 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,368 | ₩60,446 | ₩60,368 | ₩60,428 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,444 | ₩60,481 | ₩60,322 | ₩60,388 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,348 | ₩60,468 | ₩60,308 | ₩60,401 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,187 | ₩60,281 | ₩60,154 | ₩60,248 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,241 | ₩60,254 | ₩60,187 | ₩60,241 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,289 | ₩60,289 | ₩60,241 | ₩60,241 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,308 | ₩60,308 | ₩60,260 | ₩60,280 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,121 | ₩60,201 | ₩60,107 | ₩60,147 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,107 | ₩60,241 | ₩60,107 | ₩60,201 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,174 | ₩60,174 | ₩60,090 | ₩60,107 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,067 | ₩60,067 | ₩60,054 | ₩60,054 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,440 | ₩60,469 | ₩60,409 | ₩60,409 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,254 | ₩60,428 | ₩60,254 | ₩60,401 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,361 | ₩60,381 | ₩60,262 | ₩60,262 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,294 | ₩60,388 | ₩60,228 | ₩60,281 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,441 | ₩60,441 | ₩60,334 | ₩60,386 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,428 | ₩60,481 | ₩60,428 | ₩60,442 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,494 | ₩60,561 | ₩60,494 | ₩60,532 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,321 | ₩60,535 | ₩60,321 | ₩60,494 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,388 | ₩60,388 | ₩60,348 | ₩60,381 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,615 | ₩60,708 | ₩60,535 | ₩60,575 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,454 | ₩60,641 | ₩60,454 | ₩60,577 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,414 | ₩60,516 | ₩60,414 | ₩60,468 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,320 | ₩60,461 | ₩60,281 | ₩60,348 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,214 | ₩60,228 | ₩60,181 | ₩60,214 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,432 | ₩60,453 | ₩60,348 | ₩60,348 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,388 | ₩60,388 | ₩60,308 | ₩60,308 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,312 | ₩60,374 | ₩60,312 | ₩60,328 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,281 | ₩60,348 | ₩60,261 | ₩60,261 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,374 | ₩60,374 | ₩60,288 | ₩60,288 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,441 | ₩60,441 | ₩60,341 | ₩60,341 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,535 | ₩60,548 | ₩60,494 | ₩60,500 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,535 | ₩60,543 | ₩60,481 | ₩60,528 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,454 | ₩60,454 | ₩60,378 | ₩60,394 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,348 | ₩60,388 | ₩60,344 | ₩60,348 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,296 | ₩60,374 | ₩60,296 | ₩60,341 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,268 | ₩60,268 | ₩60,171 | ₩60,201 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,334 | ₩60,361 | ₩60,308 | ₩60,308 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,361 | ₩60,361 | ₩60,254 | ₩60,308 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,481 | ₩60,481 | ₩60,348 | ₩60,361 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,294 | ₩60,561 | ₩60,294 | ₩60,421 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,748 | ₩60,748 | ₩60,441 | ₩60,494 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,735 | ₩60,761 | ₩60,655 | ₩60,721 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,655 | ₩60,748 | ₩60,655 | ₩60,701 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,613 | ₩60,655 | ₩60,613 | ₩60,621 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,575 | ₩60,641 | ₩60,548 | ₩60,579 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,548 | ₩60,732 | ₩60,548 | ₩60,621 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,681 | ₩60,832 | ₩60,621 | ₩60,621 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,796 | ₩60,888 | ₩60,783 | ₩60,835 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,721 | ₩60,761 | ₩60,521 | ₩60,735 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,695 | ₩60,842 | ₩60,628 | ₩60,768 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,681 | ₩60,740 | ₩60,588 | ₩60,633 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,512 | ₩60,592 | ₩60,481 | ₩60,541 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,414 | ₩60,448 | ₩60,308 | ₩60,448 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,348 | ₩60,412 | ₩60,296 | ₩60,354 | +0.01% | 4.7천 |
|---|