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 | ₩56,679 | ₩56,859 | ₩56,679 | ₩56,764 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,499 | ₩56,712 | ₩56,472 | ₩56,712 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,523 | ₩56,523 | ₩56,472 | ₩56,485 | -0.07% | 900 |
| 2026.10.06 | ₩56,545 | ₩56,912 | ₩56,545 | ₩56,600 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,485 | ₩56,509 | ₩56,365 | ₩56,472 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,654 | ₩56,654 | ₩56,258 | ₩56,472 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,312 | ₩56,552 | ₩56,312 | ₩56,532 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,659 | ₩56,659 | ₩56,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,432 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,605 | ₩56,605 | ₩56,428 | ₩56,541 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,766 | ₩56,766 | ₩56,545 | ₩56,605 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,759 | ₩56,926 | ₩56,726 | ₩56,926 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,139 | ₩57,139 | ₩56,855 | ₩56,855 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,727 | ₩57,727 | ₩57,380 | ₩57,408 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,887 | ₩57,887 | ₩57,840 | ₩57,868 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,767 | ₩57,828 | ₩57,767 | ₩57,803 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,720 | ₩57,753 | ₩57,687 | ₩57,705 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,873 | ₩57,940 | ₩57,807 | ₩57,888 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,633 | ₩57,740 | ₩57,580 | ₩57,592 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,649 | ₩57,653 | ₩57,607 | ₩57,653 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,700 | ₩57,856 | ₩57,700 | ₩57,720 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,940 | ₩57,954 | ₩57,808 | ₩57,808 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩57,975 | ₩57,980 | ₩57,833 | ₩57,865 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,274 | ₩58,341 | ₩58,180 | ₩58,220 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,407 | ₩58,407 | ₩58,287 | ₩58,335 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,421 | ₩58,438 | ₩58,381 | ₩58,381 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,381 | ₩58,434 | ₩58,381 | ₩58,385 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,367 | ₩58,381 | ₩58,247 | ₩58,281 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,447 | ₩58,447 | ₩58,261 | ₩58,287 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,514 | ₩58,514 | ₩58,441 | ₩58,447 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,652 | ₩58,652 | ₩58,507 | ₩58,514 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,681 | ₩58,701 | ₩58,681 | ₩58,688 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,682 | ₩58,688 | ₩58,621 | ₩58,668 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,594 | ₩58,754 | ₩58,594 | ₩58,721 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,535 | ₩58,581 | ₩58,489 | ₩58,534 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,447 | ₩58,487 | ₩58,381 | ₩58,441 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,768 | ₩58,781 | ₩58,701 | ₩58,701 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,826 | ₩58,913 | ₩58,794 | ₩58,881 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,594 | ₩58,968 | ₩58,541 | ₩58,654 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,701 | ₩58,701 | ₩58,588 | ₩58,608 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,676 | ₩58,694 | ₩58,674 | ₩58,694 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,774 | ₩58,861 | ₩58,774 | ₩58,776 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,688 | ₩58,688 | ₩58,634 | ₩58,634 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,628 | ₩58,661 | ₩58,594 | ₩58,594 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,674 | ₩58,674 | ₩58,574 | ₩58,574 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,720 | ₩58,741 | ₩58,717 | ₩58,734 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,674 | ₩58,712 | ₩58,634 | ₩58,634 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,728 | ₩58,773 | ₩58,714 | ₩58,748 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,648 | ₩58,724 | ₩58,648 | ₩58,701 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,527 | ₩58,541 | ₩58,487 | ₩58,519 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,474 | ₩58,474 | ₩58,341 | ₩58,399 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,474 | ₩58,541 | ₩58,474 | ₩58,494 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,461 | ₩58,474 | ₩58,383 | ₩58,383 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,621 | ₩58,621 | ₩58,581 | ₩58,581 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,450 | ₩58,527 | ₩58,447 | ₩58,485 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,418 | ₩58,421 | ₩58,349 | ₩58,374 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,314 | ₩58,354 | ₩58,301 | ₩58,310 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,487 | ₩58,608 | ₩58,461 | ₩58,474 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,541 | ₩58,586 | ₩58,541 | ₩58,561 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,031 | ₩59,031 | ₩58,901 | ₩58,935 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,068 | ₩59,068 | ₩59,008 | ₩59,035 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩58,995 | ₩59,035 | ₩58,955 | ₩58,995 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,061 | ₩59,061 | ₩58,981 | ₩59,015 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩58,993 | ₩58,993 | ₩58,917 | ₩58,935 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,901 | ₩58,928 | ₩58,834 | ₩58,834 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,061 | ₩59,061 | ₩58,915 | ₩58,975 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩58,955 | ₩59,048 | ₩58,955 | ₩59,021 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,915 | ₩58,928 | ₩58,754 | ₩58,928 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,155 | ₩59,155 | ₩58,975 | ₩58,975 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,168 | ₩59,242 | ₩59,141 | ₩59,242 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,155 | ₩59,500 | ₩59,115 | ₩59,175 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,088 | ₩59,141 | ₩59,088 | ₩59,101 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,328 | ₩59,328 | ₩59,164 | ₩59,164 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,368 | ₩59,368 | ₩59,288 | ₩59,314 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,262 | ₩59,328 | ₩59,262 | ₩59,288 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,288 | ₩59,288 | ₩59,215 | ₩59,215 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,408 | ₩59,462 | ₩59,408 | ₩59,440 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,302 | ₩59,302 | ₩59,262 | ₩59,262 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,262 | ₩59,288 | ₩59,195 | ₩59,232 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,448 | ₩59,448 | ₩59,342 | ₩59,355 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,488 | ₩59,488 | ₩59,248 | ₩59,248 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,462 | ₩59,488 | ₩59,408 | ₩59,467 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,475 | ₩59,475 | ₩59,355 | ₩59,355 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,181 | ₩59,302 | ₩59,181 | ₩59,263 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩58,996 | ₩59,288 | ₩58,995 | ₩59,275 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,063 | ₩59,088 | ₩58,955 | ₩58,981 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩58,981 | ₩59,108 | ₩58,981 | ₩59,041 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,941 | ₩59,275 | ₩58,928 | ₩58,948 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,065 | ₩59,065 | ₩58,955 | ₩58,968 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,155 | ₩59,275 | ₩59,155 | ₩59,202 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,128 | ₩59,181 | ₩59,116 | ₩59,135 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,296 | ₩59,296 | ₩59,262 | ₩59,262 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,168 | ₩59,275 | ₩59,155 | ₩59,242 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,315 | ₩59,342 | ₩59,268 | ₩59,268 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,128 | ₩59,248 | ₩59,128 | ₩59,222 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,155 | ₩59,155 | ₩59,064 | ₩59,121 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,115 | ₩59,115 | ₩59,005 | ₩59,059 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩58,981 | ₩58,981 | ₩58,794 | ₩58,888 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,728 | ₩58,834 | ₩58,661 | ₩58,828 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,834 | ₩59,195 | ₩58,834 | ₩59,069 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,781 | ₩58,804 | ₩58,714 | ₩58,721 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,061 | ₩59,061 | ₩58,888 | ₩58,940 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,061 | ₩59,061 | ₩58,955 | ₩59,001 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,422 | ₩59,435 | ₩59,335 | ₩59,335 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,326 | ₩59,348 | ₩59,326 | ₩59,348 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,408 | ₩59,408 | ₩59,339 | ₩59,339 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,595 | ₩59,622 | ₩59,484 | ₩59,484 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,609 | ₩59,649 | ₩59,569 | ₩59,595 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,729 | ₩59,729 | ₩59,463 | ₩59,463 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,488 | ₩59,587 | ₩59,488 | ₩59,582 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,315 | ₩59,368 | ₩59,302 | ₩59,323 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,302 | ₩59,328 | ₩59,195 | ₩59,235 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,442 | ₩59,471 | ₩59,411 | ₩59,411 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,382 | ₩59,382 | ₩59,328 | ₩59,328 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,328 | ₩59,328 | ₩59,270 | ₩59,275 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,502 | ₩59,529 | ₩59,455 | ₩59,490 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,542 | ₩59,662 | ₩59,529 | ₩59,551 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,462 | ₩59,635 | ₩59,462 | ₩59,609 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,623 | ₩59,623 | ₩59,522 | ₩59,522 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,674 | ₩59,674 | ₩59,627 | ₩59,627 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,635 | ₩59,662 | ₩59,562 | ₩59,562 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩59,982 | ₩60,009 | ₩59,942 | ₩59,989 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩59,982 | ₩60,036 | ₩59,969 | ₩60,008 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,929 | ₩59,929 | ₩59,706 | ₩59,734 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,829 | ₩59,876 | ₩59,793 | ₩59,836 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,729 | ₩59,862 | ₩59,710 | ₩59,856 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,529 | ₩59,689 | ₩59,529 | ₩59,689 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,609 | ₩59,635 | ₩59,569 | ₩59,577 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,569 | ₩59,702 | ₩59,542 | ₩59,629 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,599 | ₩59,615 | ₩59,502 | ₩59,615 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,196 | ₩59,288 | ₩59,115 | ₩59,246 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,291 | ₩59,371 | ₩59,270 | ₩59,302 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,168 | ₩59,328 | ₩59,155 | ₩59,328 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,248 | ₩59,248 | ₩59,168 | ₩59,184 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,075 | ₩59,183 | ₩59,008 | ₩59,183 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,808 | ₩58,915 | ₩58,794 | ₩58,826 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,690 | ₩58,701 | ₩58,581 | ₩58,617 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩59,000 | ₩59,000 | ₩58,774 | ₩58,774 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,368 | ₩59,529 | ₩59,368 | ₩59,402 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,206 | ₩59,226 | ₩59,101 | ₩59,208 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,222 | ₩59,368 | ₩59,222 | ₩59,368 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,488 | ₩59,488 | ₩59,075 | ₩59,121 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,448 | ₩59,675 | ₩59,448 | ₩59,629 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,741 | ₩59,741 | ₩59,549 | ₩59,549 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,795 | ₩59,822 | ₩59,742 | ₩59,795 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,570 | ₩59,662 | ₩59,570 | ₩59,629 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,675 | ₩59,675 | ₩59,382 | ₩59,428 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,695 | ₩59,755 | ₩59,562 | ₩59,562 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,942 | ₩59,956 | ₩59,809 | ₩59,831 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,183 | ₩60,249 | ₩59,873 | ₩60,050 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩59,969 | ₩60,196 | ₩59,942 | ₩60,149 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩59,982 | ₩60,110 | ₩59,942 | ₩60,022 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,209 | ₩60,289 | ₩60,136 | ₩60,183 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,275 | ₩60,487 | ₩60,275 | ₩60,317 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,183 | ₩60,316 | ₩60,176 | ₩60,276 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,396 | ₩60,449 | ₩60,369 | ₩60,415 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,650 | ₩60,703 | ₩60,610 | ₩60,630 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,610 | ₩60,650 | ₩60,556 | ₩60,596 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,476 | ₩60,610 | ₩60,476 | ₩60,536 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,556 | ₩60,623 | ₩60,530 | ₩60,570 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,543 | ₩60,623 | ₩60,543 | ₩60,563 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,516 | ₩60,556 | ₩60,463 | ₩60,516 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,730 | ₩60,770 | ₩60,714 | ₩60,730 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,682 | ₩60,770 | ₩60,682 | ₩60,716 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,770 | ₩60,810 | ₩60,703 | ₩60,744 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,663 | ₩60,837 | ₩60,663 | ₩60,736 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,610 | ₩60,650 | ₩60,536 | ₩60,623 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,452 | ₩60,543 | ₩60,452 | ₩60,465 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,463 | ₩60,676 | ₩60,463 | ₩60,516 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,396 | ₩60,556 | ₩60,373 | ₩60,449 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,343 | ₩60,423 | ₩60,329 | ₩60,383 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,209 | ₩60,316 | ₩60,209 | ₩60,316 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,224 | ₩60,224 | ₩60,183 | ₩60,183 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,263 | ₩60,263 | ₩60,156 | ₩60,249 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,271 | ₩60,303 | ₩60,256 | ₩60,256 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,249 | ₩60,383 | ₩60,249 | ₩60,289 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,223 | ₩60,369 | ₩60,223 | ₩60,327 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,321 | ₩60,329 | ₩60,241 | ₩60,300 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,369 | ₩60,396 | ₩60,303 | ₩60,340 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,396 | ₩60,396 | ₩60,329 | ₩60,356 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,272 | ₩60,329 | ₩60,263 | ₩60,311 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,203 | ₩60,308 | ₩60,183 | ₩60,263 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,104 | ₩60,236 | ₩60,089 | ₩60,184 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,289 | ₩60,463 | ₩60,289 | ₩60,301 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,523 | ₩60,523 | ₩60,463 | ₩60,490 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,449 | ₩60,636 | ₩60,449 | ₩60,574 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,490 | ₩60,623 | ₩60,412 | ₩60,582 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,556 | ₩60,556 | ₩60,463 | ₩60,503 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,461 | ₩60,476 | ₩60,436 | ₩60,464 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,364 | ₩60,476 | ₩60,364 | ₩60,476 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,332 | ₩60,423 | ₩60,332 | ₩60,372 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,404 | ₩60,436 | ₩60,343 | ₩60,404 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,329 | ₩60,476 | ₩60,276 | ₩60,335 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,369 | ₩60,449 | ₩60,369 | ₩60,407 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,369 | ₩60,403 | ₩60,249 | ₩60,301 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,423 | ₩60,423 | ₩60,369 | ₩60,389 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,423 | ₩60,476 | ₩60,416 | ₩60,436 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,363 | ₩60,441 | ₩60,363 | ₩60,423 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,439 | ₩60,476 | ₩60,317 | ₩60,383 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,343 | ₩60,463 | ₩60,303 | ₩60,396 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,183 | ₩60,276 | ₩60,149 | ₩60,243 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,236 | ₩60,249 | ₩60,183 | ₩60,236 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,284 | ₩60,284 | ₩60,236 | ₩60,236 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,303 | ₩60,303 | ₩60,255 | ₩60,275 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,116 | ₩60,196 | ₩60,102 | ₩60,142 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,102 | ₩60,236 | ₩60,102 | ₩60,196 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,169 | ₩60,169 | ₩60,085 | ₩60,102 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,062 | ₩60,062 | ₩60,049 | ₩60,049 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,435 | ₩60,464 | ₩60,404 | ₩60,404 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,249 | ₩60,423 | ₩60,249 | ₩60,396 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,356 | ₩60,376 | ₩60,257 | ₩60,257 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,289 | ₩60,383 | ₩60,223 | ₩60,276 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,436 | ₩60,436 | ₩60,329 | ₩60,381 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,423 | ₩60,476 | ₩60,423 | ₩60,437 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,490 | ₩60,556 | ₩60,490 | ₩60,527 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,316 | ₩60,530 | ₩60,316 | ₩60,490 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,383 | ₩60,383 | ₩60,343 | ₩60,376 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,610 | ₩60,703 | ₩60,530 | ₩60,570 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,449 | ₩60,636 | ₩60,449 | ₩60,572 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,409 | ₩60,511 | ₩60,409 | ₩60,463 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,315 | ₩60,456 | ₩60,276 | ₩60,343 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,209 | ₩60,223 | ₩60,176 | ₩60,209 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,427 | ₩60,448 | ₩60,343 | ₩60,343 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,383 | ₩60,383 | ₩60,303 | ₩60,303 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,307 | ₩60,369 | ₩60,307 | ₩60,323 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,276 | ₩60,343 | ₩60,256 | ₩60,256 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,369 | ₩60,369 | ₩60,283 | ₩60,283 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,436 | ₩60,436 | ₩60,336 | ₩60,336 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,530 | ₩60,543 | ₩60,490 | ₩60,495 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,530 | ₩60,538 | ₩60,476 | ₩60,523 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,449 | ₩60,449 | ₩60,373 | ₩60,389 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,343 | ₩60,383 | ₩60,339 | ₩60,343 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,291 | ₩60,369 | ₩60,291 | ₩60,336 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,263 | ₩60,263 | ₩60,167 | ₩60,196 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,329 | ₩60,356 | ₩60,303 | ₩60,303 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,356 | ₩60,356 | ₩60,249 | ₩60,303 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,476 | ₩60,476 | ₩60,343 | ₩60,356 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,289 | ₩60,556 | ₩60,289 | ₩60,416 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,743 | ₩60,743 | ₩60,436 | ₩60,490 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,730 | ₩60,756 | ₩60,650 | ₩60,716 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,650 | ₩60,743 | ₩60,650 | ₩60,696 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,608 | ₩60,650 | ₩60,608 | ₩60,616 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,570 | ₩60,636 | ₩60,543 | ₩60,574 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,543 | ₩60,727 | ₩60,543 | ₩60,616 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,676 | ₩60,827 | ₩60,616 | ₩60,616 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,791 | ₩60,883 | ₩60,778 | ₩60,830 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,716 | ₩60,756 | ₩60,516 | ₩60,730 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,690 | ₩60,837 | ₩60,623 | ₩60,763 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,676 | ₩60,735 | ₩60,583 | ₩60,628 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,507 | ₩60,587 | ₩60,476 | ₩60,536 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,409 | ₩60,443 | ₩60,303 | ₩60,443 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,343 | ₩60,407 | ₩60,291 | ₩60,349 | +0.01% | 4.7천 |
|---|