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 | ₩56,677 | ₩56,857 | ₩56,677 | ₩56,763 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,497 | ₩56,711 | ₩56,470 | ₩56,711 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,521 | ₩56,521 | ₩56,470 | ₩56,484 | -0.07% | 900 |
| 2026.10.06 | ₩56,544 | ₩56,911 | ₩56,544 | ₩56,598 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,484 | ₩56,508 | ₩56,364 | ₩56,470 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,652 | ₩56,652 | ₩56,257 | ₩56,470 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,310 | ₩56,550 | ₩56,310 | ₩56,530 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,657 | ₩56,657 | ₩56,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,430 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,604 | ₩56,604 | ₩56,426 | ₩56,540 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,764 | ₩56,764 | ₩56,544 | ₩56,604 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,757 | ₩56,924 | ₩56,724 | ₩56,924 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,138 | ₩57,138 | ₩56,853 | ₩56,853 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,725 | ₩57,725 | ₩57,378 | ₩57,406 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,885 | ₩57,885 | ₩57,838 | ₩57,866 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,765 | ₩57,826 | ₩57,765 | ₩57,801 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,718 | ₩57,752 | ₩57,685 | ₩57,704 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,872 | ₩57,938 | ₩57,805 | ₩57,886 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,631 | ₩57,738 | ₩57,578 | ₩57,590 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,648 | ₩57,652 | ₩57,605 | ₩57,652 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,698 | ₩57,854 | ₩57,698 | ₩57,718 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,938 | ₩57,952 | ₩57,806 | ₩57,806 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩57,973 | ₩57,978 | ₩57,832 | ₩57,864 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,272 | ₩58,339 | ₩58,179 | ₩58,219 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,406 | ₩58,406 | ₩58,285 | ₩58,334 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,419 | ₩58,436 | ₩58,379 | ₩58,379 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,379 | ₩58,432 | ₩58,379 | ₩58,383 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,366 | ₩58,379 | ₩58,245 | ₩58,279 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,446 | ₩58,446 | ₩58,259 | ₩58,285 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,512 | ₩58,512 | ₩58,439 | ₩58,446 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,650 | ₩58,650 | ₩58,506 | ₩58,512 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,679 | ₩58,699 | ₩58,679 | ₩58,686 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,681 | ₩58,686 | ₩58,619 | ₩58,666 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,592 | ₩58,753 | ₩58,592 | ₩58,719 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,534 | ₩58,579 | ₩58,487 | ₩58,532 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,446 | ₩58,486 | ₩58,379 | ₩58,439 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,766 | ₩58,779 | ₩58,699 | ₩58,699 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,825 | ₩58,911 | ₩58,793 | ₩58,879 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,592 | ₩58,966 | ₩58,539 | ₩58,653 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,699 | ₩58,699 | ₩58,586 | ₩58,606 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,674 | ₩58,693 | ₩58,673 | ₩58,693 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,773 | ₩58,859 | ₩58,773 | ₩58,774 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,686 | ₩58,686 | ₩58,632 | ₩58,632 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,626 | ₩58,659 | ₩58,592 | ₩58,592 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,673 | ₩58,673 | ₩58,572 | ₩58,572 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,718 | ₩58,739 | ₩58,715 | ₩58,733 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,673 | ₩58,710 | ₩58,632 | ₩58,632 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,726 | ₩58,771 | ₩58,713 | ₩58,746 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,646 | ₩58,722 | ₩58,646 | ₩58,699 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,526 | ₩58,539 | ₩58,486 | ₩58,518 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,472 | ₩58,472 | ₩58,339 | ₩58,398 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,472 | ₩58,539 | ₩58,472 | ₩58,492 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,459 | ₩58,472 | ₩58,382 | ₩58,382 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,619 | ₩58,619 | ₩58,579 | ₩58,579 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,448 | ₩58,526 | ₩58,446 | ₩58,483 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,416 | ₩58,419 | ₩58,347 | ₩58,372 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,312 | ₩58,352 | ₩58,299 | ₩58,308 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,486 | ₩58,606 | ₩58,459 | ₩58,472 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,539 | ₩58,584 | ₩58,539 | ₩58,559 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,029 | ₩59,029 | ₩58,899 | ₩58,933 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,066 | ₩59,066 | ₩59,006 | ₩59,033 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩58,993 | ₩59,033 | ₩58,953 | ₩58,993 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,060 | ₩59,060 | ₩58,980 | ₩59,013 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩58,992 | ₩58,992 | ₩58,915 | ₩58,933 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,899 | ₩58,926 | ₩58,833 | ₩58,833 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,060 | ₩59,060 | ₩58,913 | ₩58,973 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩58,953 | ₩59,046 | ₩58,953 | ₩59,020 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,913 | ₩58,926 | ₩58,753 | ₩58,926 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,153 | ₩59,153 | ₩58,973 | ₩58,973 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,166 | ₩59,240 | ₩59,140 | ₩59,240 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,153 | ₩59,499 | ₩59,113 | ₩59,173 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,086 | ₩59,140 | ₩59,086 | ₩59,100 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,327 | ₩59,327 | ₩59,162 | ₩59,162 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,367 | ₩59,367 | ₩59,286 | ₩59,312 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,260 | ₩59,327 | ₩59,260 | ₩59,286 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,286 | ₩59,286 | ₩59,213 | ₩59,213 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,407 | ₩59,460 | ₩59,407 | ₩59,439 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,300 | ₩59,300 | ₩59,260 | ₩59,260 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,260 | ₩59,286 | ₩59,193 | ₩59,230 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,447 | ₩59,447 | ₩59,340 | ₩59,353 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,487 | ₩59,487 | ₩59,246 | ₩59,246 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,460 | ₩59,487 | ₩59,407 | ₩59,465 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,473 | ₩59,473 | ₩59,353 | ₩59,353 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,180 | ₩59,300 | ₩59,180 | ₩59,261 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩58,994 | ₩59,286 | ₩58,993 | ₩59,273 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,061 | ₩59,086 | ₩58,953 | ₩58,980 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩58,980 | ₩59,106 | ₩58,980 | ₩59,040 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,939 | ₩59,273 | ₩58,926 | ₩58,946 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,064 | ₩59,064 | ₩58,953 | ₩58,966 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,153 | ₩59,273 | ₩59,153 | ₩59,200 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,126 | ₩59,180 | ₩59,114 | ₩59,133 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,294 | ₩59,294 | ₩59,260 | ₩59,260 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,166 | ₩59,273 | ₩59,153 | ₩59,240 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,313 | ₩59,340 | ₩59,266 | ₩59,266 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,126 | ₩59,246 | ₩59,126 | ₩59,220 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,153 | ₩59,153 | ₩59,062 | ₩59,120 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,113 | ₩59,113 | ₩59,004 | ₩59,057 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩58,980 | ₩58,980 | ₩58,793 | ₩58,886 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,726 | ₩58,833 | ₩58,659 | ₩58,826 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,833 | ₩59,193 | ₩58,833 | ₩59,068 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,779 | ₩58,802 | ₩58,713 | ₩58,719 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,060 | ₩59,060 | ₩58,886 | ₩58,938 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,060 | ₩59,060 | ₩58,953 | ₩59,000 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,420 | ₩59,433 | ₩59,333 | ₩59,333 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,324 | ₩59,347 | ₩59,324 | ₩59,347 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,407 | ₩59,407 | ₩59,337 | ₩59,337 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,593 | ₩59,620 | ₩59,483 | ₩59,483 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,607 | ₩59,647 | ₩59,567 | ₩59,593 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,727 | ₩59,727 | ₩59,461 | ₩59,461 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,487 | ₩59,585 | ₩59,487 | ₩59,580 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,313 | ₩59,367 | ₩59,300 | ₩59,321 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,300 | ₩59,327 | ₩59,193 | ₩59,233 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,440 | ₩59,469 | ₩59,409 | ₩59,409 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,380 | ₩59,380 | ₩59,327 | ₩59,327 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,327 | ₩59,327 | ₩59,268 | ₩59,273 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,500 | ₩59,527 | ₩59,453 | ₩59,488 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,540 | ₩59,660 | ₩59,527 | ₩59,549 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,460 | ₩59,634 | ₩59,460 | ₩59,607 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,621 | ₩59,621 | ₩59,520 | ₩59,520 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,672 | ₩59,672 | ₩59,625 | ₩59,625 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,634 | ₩59,660 | ₩59,560 | ₩59,560 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩59,981 | ₩60,007 | ₩59,940 | ₩59,987 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩59,981 | ₩60,034 | ₩59,967 | ₩60,006 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,927 | ₩59,927 | ₩59,704 | ₩59,732 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,827 | ₩59,874 | ₩59,791 | ₩59,834 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,727 | ₩59,860 | ₩59,708 | ₩59,854 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,527 | ₩59,687 | ₩59,527 | ₩59,687 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,607 | ₩59,634 | ₩59,567 | ₩59,575 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,567 | ₩59,700 | ₩59,540 | ₩59,627 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,597 | ₩59,613 | ₩59,500 | ₩59,613 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,194 | ₩59,286 | ₩59,113 | ₩59,244 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,289 | ₩59,369 | ₩59,268 | ₩59,300 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,166 | ₩59,327 | ₩59,153 | ₩59,327 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,246 | ₩59,246 | ₩59,166 | ₩59,182 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,073 | ₩59,181 | ₩59,006 | ₩59,181 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,806 | ₩58,913 | ₩58,793 | ₩58,825 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,689 | ₩58,699 | ₩58,579 | ₩58,615 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩58,998 | ₩58,998 | ₩58,773 | ₩58,773 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,367 | ₩59,527 | ₩59,367 | ₩59,400 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,204 | ₩59,224 | ₩59,100 | ₩59,206 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,220 | ₩59,367 | ₩59,220 | ₩59,367 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,487 | ₩59,487 | ₩59,073 | ₩59,120 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,447 | ₩59,674 | ₩59,447 | ₩59,627 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,739 | ₩59,739 | ₩59,547 | ₩59,547 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,794 | ₩59,820 | ₩59,740 | ₩59,794 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,568 | ₩59,660 | ₩59,568 | ₩59,627 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,674 | ₩59,674 | ₩59,380 | ₩59,427 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,694 | ₩59,754 | ₩59,560 | ₩59,560 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,940 | ₩59,954 | ₩59,807 | ₩59,830 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,181 | ₩60,247 | ₩59,871 | ₩60,049 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩59,967 | ₩60,194 | ₩59,940 | ₩60,147 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩59,981 | ₩60,109 | ₩59,940 | ₩60,021 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,207 | ₩60,287 | ₩60,134 | ₩60,181 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,273 | ₩60,485 | ₩60,273 | ₩60,316 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,181 | ₩60,314 | ₩60,174 | ₩60,274 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,394 | ₩60,448 | ₩60,368 | ₩60,413 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,648 | ₩60,701 | ₩60,608 | ₩60,628 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,608 | ₩60,648 | ₩60,554 | ₩60,594 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,474 | ₩60,608 | ₩60,474 | ₩60,534 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,554 | ₩60,621 | ₩60,528 | ₩60,568 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,541 | ₩60,621 | ₩60,541 | ₩60,561 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,514 | ₩60,554 | ₩60,461 | ₩60,514 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,728 | ₩60,768 | ₩60,712 | ₩60,728 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,680 | ₩60,768 | ₩60,680 | ₩60,715 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,768 | ₩60,808 | ₩60,701 | ₩60,743 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,661 | ₩60,835 | ₩60,661 | ₩60,735 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,608 | ₩60,648 | ₩60,534 | ₩60,621 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,450 | ₩60,541 | ₩60,450 | ₩60,464 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,461 | ₩60,675 | ₩60,461 | ₩60,514 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,394 | ₩60,554 | ₩60,372 | ₩60,448 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,341 | ₩60,421 | ₩60,328 | ₩60,381 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,207 | ₩60,314 | ₩60,207 | ₩60,314 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,222 | ₩60,222 | ₩60,181 | ₩60,181 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,261 | ₩60,261 | ₩60,154 | ₩60,247 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,269 | ₩60,301 | ₩60,254 | ₩60,254 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,247 | ₩60,381 | ₩60,247 | ₩60,287 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,221 | ₩60,368 | ₩60,221 | ₩60,325 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,320 | ₩60,328 | ₩60,239 | ₩60,298 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,368 | ₩60,394 | ₩60,301 | ₩60,338 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,394 | ₩60,394 | ₩60,328 | ₩60,354 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,270 | ₩60,328 | ₩60,261 | ₩60,309 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,201 | ₩60,306 | ₩60,181 | ₩60,261 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,102 | ₩60,234 | ₩60,087 | ₩60,182 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,287 | ₩60,461 | ₩60,287 | ₩60,300 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,521 | ₩60,521 | ₩60,461 | ₩60,488 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,448 | ₩60,635 | ₩60,448 | ₩60,572 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,488 | ₩60,621 | ₩60,410 | ₩60,580 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,554 | ₩60,554 | ₩60,461 | ₩60,501 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,460 | ₩60,474 | ₩60,434 | ₩60,462 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,362 | ₩60,474 | ₩60,362 | ₩60,474 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,330 | ₩60,421 | ₩60,330 | ₩60,370 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,402 | ₩60,434 | ₩60,341 | ₩60,402 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,328 | ₩60,474 | ₩60,274 | ₩60,333 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,368 | ₩60,448 | ₩60,368 | ₩60,405 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,368 | ₩60,401 | ₩60,247 | ₩60,300 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,421 | ₩60,421 | ₩60,368 | ₩60,388 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,421 | ₩60,474 | ₩60,414 | ₩60,434 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,361 | ₩60,440 | ₩60,361 | ₩60,421 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,437 | ₩60,474 | ₩60,316 | ₩60,381 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,341 | ₩60,461 | ₩60,301 | ₩60,394 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,181 | ₩60,274 | ₩60,147 | ₩60,241 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,234 | ₩60,247 | ₩60,181 | ₩60,234 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,282 | ₩60,282 | ₩60,234 | ₩60,234 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,301 | ₩60,301 | ₩60,253 | ₩60,273 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,114 | ₩60,194 | ₩60,101 | ₩60,141 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,101 | ₩60,234 | ₩60,101 | ₩60,194 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,167 | ₩60,167 | ₩60,083 | ₩60,101 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,061 | ₩60,061 | ₩60,047 | ₩60,047 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,433 | ₩60,462 | ₩60,402 | ₩60,402 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,247 | ₩60,421 | ₩60,247 | ₩60,394 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,354 | ₩60,374 | ₩60,255 | ₩60,255 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,287 | ₩60,381 | ₩60,221 | ₩60,274 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,434 | ₩60,434 | ₩60,328 | ₩60,380 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,421 | ₩60,474 | ₩60,421 | ₩60,436 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,488 | ₩60,554 | ₩60,488 | ₩60,525 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,314 | ₩60,528 | ₩60,314 | ₩60,488 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,381 | ₩60,381 | ₩60,341 | ₩60,374 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,608 | ₩60,701 | ₩60,528 | ₩60,568 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,448 | ₩60,635 | ₩60,448 | ₩60,570 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,408 | ₩60,509 | ₩60,408 | ₩60,461 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,313 | ₩60,454 | ₩60,274 | ₩60,341 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,207 | ₩60,221 | ₩60,174 | ₩60,207 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,425 | ₩60,446 | ₩60,341 | ₩60,341 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,381 | ₩60,381 | ₩60,301 | ₩60,301 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,305 | ₩60,368 | ₩60,305 | ₩60,321 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,274 | ₩60,341 | ₩60,254 | ₩60,254 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,368 | ₩60,368 | ₩60,281 | ₩60,281 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,434 | ₩60,434 | ₩60,334 | ₩60,334 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,528 | ₩60,541 | ₩60,488 | ₩60,493 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,528 | ₩60,536 | ₩60,474 | ₩60,521 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,448 | ₩60,448 | ₩60,372 | ₩60,388 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,341 | ₩60,381 | ₩60,337 | ₩60,341 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,289 | ₩60,368 | ₩60,289 | ₩60,334 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,261 | ₩60,261 | ₩60,165 | ₩60,194 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,328 | ₩60,354 | ₩60,301 | ₩60,301 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,354 | ₩60,354 | ₩60,247 | ₩60,301 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,474 | ₩60,474 | ₩60,341 | ₩60,354 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,287 | ₩60,554 | ₩60,287 | ₩60,414 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,741 | ₩60,741 | ₩60,434 | ₩60,488 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,728 | ₩60,755 | ₩60,648 | ₩60,715 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,648 | ₩60,741 | ₩60,648 | ₩60,695 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,606 | ₩60,648 | ₩60,606 | ₩60,614 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,568 | ₩60,635 | ₩60,541 | ₩60,572 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,541 | ₩60,725 | ₩60,541 | ₩60,614 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,675 | ₩60,825 | ₩60,614 | ₩60,614 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,789 | ₩60,881 | ₩60,776 | ₩60,828 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,715 | ₩60,755 | ₩60,514 | ₩60,728 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,688 | ₩60,835 | ₩60,621 | ₩60,761 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,675 | ₩60,733 | ₩60,581 | ₩60,627 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,505 | ₩60,585 | ₩60,474 | ₩60,534 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,408 | ₩60,441 | ₩60,301 | ₩60,441 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,341 | ₩60,405 | ₩60,289 | ₩60,348 | +0.01% | 4.7천 |
|---|