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 | ₩56,730 | ₩56,910 | ₩56,730 | ₩56,815 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,549 | ₩56,763 | ₩56,523 | ₩56,763 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,574 | ₩56,574 | ₩56,523 | ₩56,536 | -0.07% | 900 |
| 2026.10.06 | ₩56,596 | ₩56,964 | ₩56,596 | ₩56,651 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,536 | ₩56,560 | ₩56,416 | ₩56,523 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,704 | ₩56,704 | ₩56,309 | ₩56,523 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,362 | ₩56,603 | ₩56,362 | ₩56,583 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,710 | ₩56,710 | ₩56,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,483 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,656 | ₩56,656 | ₩56,479 | ₩56,592 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,817 | ₩56,817 | ₩56,596 | ₩56,656 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,810 | ₩56,977 | ₩56,777 | ₩56,977 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,191 | ₩57,191 | ₩56,906 | ₩56,906 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,779 | ₩57,779 | ₩57,431 | ₩57,459 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,939 | ₩57,939 | ₩57,892 | ₩57,920 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,819 | ₩57,880 | ₩57,819 | ₩57,855 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,772 | ₩57,805 | ₩57,738 | ₩57,757 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,925 | ₩57,992 | ₩57,859 | ₩57,940 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,685 | ₩57,792 | ₩57,632 | ₩57,644 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,701 | ₩57,705 | ₩57,658 | ₩57,705 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,752 | ₩57,908 | ₩57,752 | ₩57,772 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,992 | ₩58,006 | ₩57,860 | ₩57,860 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩58,027 | ₩58,032 | ₩57,885 | ₩57,917 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,326 | ₩58,393 | ₩58,233 | ₩58,273 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,460 | ₩58,460 | ₩58,340 | ₩58,388 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,473 | ₩58,491 | ₩58,433 | ₩58,433 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,433 | ₩58,487 | ₩58,433 | ₩58,437 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,420 | ₩58,433 | ₩58,300 | ₩58,333 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,500 | ₩58,500 | ₩58,313 | ₩58,340 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,567 | ₩58,567 | ₩58,493 | ₩58,500 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,704 | ₩58,704 | ₩58,560 | ₩58,567 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,734 | ₩58,754 | ₩58,734 | ₩58,740 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,735 | ₩58,740 | ₩58,674 | ₩58,720 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,647 | ₩58,807 | ₩58,647 | ₩58,774 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,588 | ₩58,634 | ₩58,541 | ₩58,587 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,500 | ₩58,540 | ₩58,433 | ₩58,493 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,821 | ₩58,834 | ₩58,754 | ₩58,754 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,879 | ₩58,966 | ₩58,847 | ₩58,934 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,647 | ₩59,021 | ₩58,593 | ₩58,707 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,754 | ₩58,754 | ₩58,640 | ₩58,660 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,728 | ₩58,747 | ₩58,727 | ₩58,747 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,827 | ₩58,914 | ₩58,827 | ₩58,829 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,740 | ₩58,740 | ₩58,687 | ₩58,687 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,680 | ₩58,714 | ₩58,647 | ₩58,647 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,727 | ₩58,727 | ₩58,627 | ₩58,627 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,772 | ₩58,794 | ₩58,770 | ₩58,787 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,727 | ₩58,764 | ₩58,687 | ₩58,687 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,780 | ₩58,826 | ₩58,767 | ₩58,801 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,700 | ₩58,776 | ₩58,700 | ₩58,754 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,580 | ₩58,593 | ₩58,540 | ₩58,572 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,527 | ₩58,527 | ₩58,393 | ₩58,452 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,527 | ₩58,593 | ₩58,527 | ₩58,547 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,513 | ₩58,527 | ₩58,436 | ₩58,436 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,674 | ₩58,674 | ₩58,634 | ₩58,634 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,503 | ₩58,580 | ₩58,500 | ₩58,537 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,471 | ₩58,473 | ₩58,401 | ₩58,426 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,366 | ₩58,406 | ₩58,353 | ₩58,362 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,540 | ₩58,660 | ₩58,513 | ₩58,527 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,593 | ₩58,639 | ₩58,593 | ₩58,613 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,084 | ₩59,084 | ₩58,954 | ₩58,988 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,121 | ₩59,121 | ₩59,061 | ₩59,088 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩59,048 | ₩59,088 | ₩59,008 | ₩59,048 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,114 | ₩59,114 | ₩59,034 | ₩59,068 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩59,046 | ₩59,046 | ₩58,970 | ₩58,988 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,954 | ₩58,981 | ₩58,887 | ₩58,887 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,114 | ₩59,114 | ₩58,968 | ₩59,028 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩59,008 | ₩59,101 | ₩59,008 | ₩59,074 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,968 | ₩58,981 | ₩58,807 | ₩58,981 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,208 | ₩59,208 | ₩59,028 | ₩59,028 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,221 | ₩59,295 | ₩59,195 | ₩59,295 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,208 | ₩59,554 | ₩59,168 | ₩59,228 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,141 | ₩59,195 | ₩59,141 | ₩59,155 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,382 | ₩59,382 | ₩59,217 | ₩59,217 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,422 | ₩59,422 | ₩59,342 | ₩59,367 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,315 | ₩59,382 | ₩59,315 | ₩59,342 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,342 | ₩59,342 | ₩59,268 | ₩59,268 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,462 | ₩59,515 | ₩59,462 | ₩59,494 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,355 | ₩59,355 | ₩59,315 | ₩59,315 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,315 | ₩59,342 | ₩59,248 | ₩59,285 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,502 | ₩59,502 | ₩59,395 | ₩59,408 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,542 | ₩59,542 | ₩59,301 | ₩59,301 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,515 | ₩59,542 | ₩59,462 | ₩59,521 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,529 | ₩59,529 | ₩59,408 | ₩59,408 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,235 | ₩59,355 | ₩59,235 | ₩59,316 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩59,049 | ₩59,342 | ₩59,048 | ₩59,328 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,116 | ₩59,141 | ₩59,008 | ₩59,034 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩59,034 | ₩59,161 | ₩59,034 | ₩59,094 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,994 | ₩59,328 | ₩58,981 | ₩59,001 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,118 | ₩59,118 | ₩59,008 | ₩59,021 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,208 | ₩59,328 | ₩59,208 | ₩59,255 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,181 | ₩59,235 | ₩59,169 | ₩59,188 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,350 | ₩59,350 | ₩59,315 | ₩59,315 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,221 | ₩59,328 | ₩59,208 | ₩59,295 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,368 | ₩59,395 | ₩59,322 | ₩59,322 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,181 | ₩59,301 | ₩59,181 | ₩59,275 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,208 | ₩59,208 | ₩59,117 | ₩59,175 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,168 | ₩59,168 | ₩59,058 | ₩59,112 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩59,034 | ₩59,034 | ₩58,847 | ₩58,941 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,780 | ₩58,887 | ₩58,714 | ₩58,881 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,887 | ₩59,248 | ₩58,887 | ₩59,122 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,834 | ₩58,857 | ₩58,767 | ₩58,774 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,114 | ₩59,114 | ₩58,941 | ₩58,993 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,114 | ₩59,114 | ₩59,008 | ₩59,054 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,475 | ₩59,489 | ₩59,388 | ₩59,388 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,379 | ₩59,402 | ₩59,379 | ₩59,402 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,462 | ₩59,462 | ₩59,392 | ₩59,392 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,649 | ₩59,676 | ₩59,538 | ₩59,538 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,662 | ₩59,702 | ₩59,622 | ₩59,649 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,782 | ₩59,782 | ₩59,517 | ₩59,517 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,542 | ₩59,641 | ₩59,542 | ₩59,635 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,368 | ₩59,422 | ₩59,355 | ₩59,376 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,355 | ₩59,382 | ₩59,248 | ₩59,288 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,495 | ₩59,525 | ₩59,464 | ₩59,464 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,435 | ₩59,435 | ₩59,382 | ₩59,382 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,382 | ₩59,382 | ₩59,323 | ₩59,328 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,555 | ₩59,582 | ₩59,509 | ₩59,543 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,595 | ₩59,716 | ₩59,582 | ₩59,605 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,515 | ₩59,689 | ₩59,515 | ₩59,662 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,677 | ₩59,677 | ₩59,575 | ₩59,575 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,728 | ₩59,728 | ₩59,681 | ₩59,681 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,689 | ₩59,716 | ₩59,615 | ₩59,615 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩60,036 | ₩60,063 | ₩59,996 | ₩60,043 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩60,036 | ₩60,090 | ₩60,023 | ₩60,062 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,983 | ₩59,983 | ₩59,760 | ₩59,788 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,883 | ₩59,929 | ₩59,847 | ₩59,889 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,782 | ₩59,916 | ₩59,764 | ₩59,909 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,582 | ₩59,742 | ₩59,582 | ₩59,742 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,662 | ₩59,689 | ₩59,622 | ₩59,630 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,622 | ₩59,756 | ₩59,595 | ₩59,682 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,653 | ₩59,669 | ₩59,555 | ₩59,669 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,249 | ₩59,342 | ₩59,168 | ₩59,299 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,344 | ₩59,424 | ₩59,323 | ₩59,355 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,221 | ₩59,382 | ₩59,208 | ₩59,382 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,301 | ₩59,301 | ₩59,221 | ₩59,237 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,128 | ₩59,236 | ₩59,061 | ₩59,236 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,861 | ₩58,968 | ₩58,847 | ₩58,879 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,743 | ₩58,754 | ₩58,634 | ₩58,670 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩59,053 | ₩59,053 | ₩58,827 | ₩58,827 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,422 | ₩59,582 | ₩59,422 | ₩59,455 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,259 | ₩59,279 | ₩59,155 | ₩59,261 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,275 | ₩59,422 | ₩59,275 | ₩59,422 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,542 | ₩59,542 | ₩59,128 | ₩59,175 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,502 | ₩59,729 | ₩59,502 | ₩59,682 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,794 | ₩59,794 | ₩59,602 | ₩59,602 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,849 | ₩59,876 | ₩59,796 | ₩59,849 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,623 | ₩59,716 | ₩59,623 | ₩59,682 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,729 | ₩59,729 | ₩59,435 | ₩59,482 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,749 | ₩59,809 | ₩59,615 | ₩59,615 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,996 | ₩60,010 | ₩59,863 | ₩59,885 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,237 | ₩60,303 | ₩59,927 | ₩60,104 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩60,023 | ₩60,250 | ₩59,996 | ₩60,203 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩60,036 | ₩60,164 | ₩59,996 | ₩60,076 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,263 | ₩60,344 | ₩60,190 | ₩60,237 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,329 | ₩60,541 | ₩60,329 | ₩60,372 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,237 | ₩60,370 | ₩60,230 | ₩60,330 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,450 | ₩60,504 | ₩60,424 | ₩60,469 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,704 | ₩60,758 | ₩60,664 | ₩60,684 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,664 | ₩60,704 | ₩60,611 | ₩60,651 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,531 | ₩60,664 | ₩60,531 | ₩60,591 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,611 | ₩60,677 | ₩60,584 | ₩60,624 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,597 | ₩60,677 | ₩60,597 | ₩60,617 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,571 | ₩60,611 | ₩60,517 | ₩60,571 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,784 | ₩60,824 | ₩60,768 | ₩60,784 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,736 | ₩60,824 | ₩60,736 | ₩60,771 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,824 | ₩60,865 | ₩60,758 | ₩60,799 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,718 | ₩60,891 | ₩60,718 | ₩60,791 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,664 | ₩60,704 | ₩60,591 | ₩60,677 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,506 | ₩60,597 | ₩60,506 | ₩60,520 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,517 | ₩60,731 | ₩60,517 | ₩60,571 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,450 | ₩60,611 | ₩60,428 | ₩60,504 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,397 | ₩60,477 | ₩60,384 | ₩60,437 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,263 | ₩60,370 | ₩60,263 | ₩60,370 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,278 | ₩60,278 | ₩60,237 | ₩60,237 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,317 | ₩60,317 | ₩60,210 | ₩60,303 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,325 | ₩60,357 | ₩60,310 | ₩60,310 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,303 | ₩60,437 | ₩60,303 | ₩60,344 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,277 | ₩60,424 | ₩60,277 | ₩60,381 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,376 | ₩60,384 | ₩60,295 | ₩60,354 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,424 | ₩60,450 | ₩60,357 | ₩60,394 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,450 | ₩60,450 | ₩60,384 | ₩60,410 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,326 | ₩60,384 | ₩60,317 | ₩60,365 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,257 | ₩60,362 | ₩60,237 | ₩60,317 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,158 | ₩60,290 | ₩60,143 | ₩60,238 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,344 | ₩60,517 | ₩60,344 | ₩60,356 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,577 | ₩60,577 | ₩60,517 | ₩60,544 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,504 | ₩60,691 | ₩60,504 | ₩60,628 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,544 | ₩60,677 | ₩60,466 | ₩60,636 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,611 | ₩60,611 | ₩60,517 | ₩60,557 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,516 | ₩60,531 | ₩60,490 | ₩60,519 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,418 | ₩60,531 | ₩60,418 | ₩60,531 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,386 | ₩60,477 | ₩60,386 | ₩60,426 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,458 | ₩60,490 | ₩60,397 | ₩60,458 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,384 | ₩60,531 | ₩60,330 | ₩60,389 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,424 | ₩60,504 | ₩60,424 | ₩60,461 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,424 | ₩60,457 | ₩60,303 | ₩60,356 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,477 | ₩60,477 | ₩60,424 | ₩60,444 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,477 | ₩60,531 | ₩60,470 | ₩60,490 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,417 | ₩60,496 | ₩60,417 | ₩60,477 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,493 | ₩60,531 | ₩60,372 | ₩60,437 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,397 | ₩60,517 | ₩60,357 | ₩60,450 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,237 | ₩60,330 | ₩60,203 | ₩60,297 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,290 | ₩60,303 | ₩60,237 | ₩60,290 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,338 | ₩60,338 | ₩60,290 | ₩60,290 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,357 | ₩60,357 | ₩60,309 | ₩60,329 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,170 | ₩60,250 | ₩60,156 | ₩60,197 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,156 | ₩60,290 | ₩60,156 | ₩60,250 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,223 | ₩60,223 | ₩60,139 | ₩60,156 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,116 | ₩60,116 | ₩60,103 | ₩60,103 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,489 | ₩60,519 | ₩60,458 | ₩60,458 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,303 | ₩60,477 | ₩60,303 | ₩60,450 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,410 | ₩60,430 | ₩60,311 | ₩60,311 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,344 | ₩60,437 | ₩60,277 | ₩60,330 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,490 | ₩60,490 | ₩60,384 | ₩60,436 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,477 | ₩60,531 | ₩60,477 | ₩60,492 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,544 | ₩60,611 | ₩60,544 | ₩60,581 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,370 | ₩60,584 | ₩60,370 | ₩60,544 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,437 | ₩60,437 | ₩60,397 | ₩60,430 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,664 | ₩60,758 | ₩60,584 | ₩60,624 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,504 | ₩60,691 | ₩60,504 | ₩60,627 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,464 | ₩60,565 | ₩60,464 | ₩60,517 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,369 | ₩60,510 | ₩60,330 | ₩60,397 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,263 | ₩60,277 | ₩60,230 | ₩60,263 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,481 | ₩60,502 | ₩60,397 | ₩60,397 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,437 | ₩60,437 | ₩60,357 | ₩60,357 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,361 | ₩60,424 | ₩60,361 | ₩60,377 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,330 | ₩60,397 | ₩60,310 | ₩60,310 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,424 | ₩60,424 | ₩60,337 | ₩60,337 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,490 | ₩60,490 | ₩60,390 | ₩60,390 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,584 | ₩60,597 | ₩60,544 | ₩60,549 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,584 | ₩60,592 | ₩60,531 | ₩60,577 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,504 | ₩60,504 | ₩60,428 | ₩60,444 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,397 | ₩60,437 | ₩60,393 | ₩60,397 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,345 | ₩60,424 | ₩60,345 | ₩60,390 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,317 | ₩60,317 | ₩60,221 | ₩60,250 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,384 | ₩60,410 | ₩60,357 | ₩60,357 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,410 | ₩60,410 | ₩60,303 | ₩60,357 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,531 | ₩60,531 | ₩60,397 | ₩60,410 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,344 | ₩60,611 | ₩60,344 | ₩60,470 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,798 | ₩60,798 | ₩60,490 | ₩60,544 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,784 | ₩60,811 | ₩60,704 | ₩60,771 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,704 | ₩60,798 | ₩60,704 | ₩60,751 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,663 | ₩60,704 | ₩60,663 | ₩60,671 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,624 | ₩60,691 | ₩60,597 | ₩60,628 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,597 | ₩60,782 | ₩60,597 | ₩60,671 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,731 | ₩60,882 | ₩60,671 | ₩60,671 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,846 | ₩60,938 | ₩60,832 | ₩60,885 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,771 | ₩60,811 | ₩60,571 | ₩60,784 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,744 | ₩60,891 | ₩60,677 | ₩60,818 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,731 | ₩60,790 | ₩60,637 | ₩60,683 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,561 | ₩60,641 | ₩60,531 | ₩60,591 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,464 | ₩60,497 | ₩60,357 | ₩60,497 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,397 | ₩60,461 | ₩60,345 | ₩60,404 | +0.01% | 4.7천 |
|---|