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 | ₩56,726 | ₩56,907 | ₩56,726 | ₩56,812 | +0.15% | 1.8만 |
| 2026.10.08 | ₩56,546 | ₩56,760 | ₩56,519 | ₩56,760 | +0.38% | 1.4만 |
| 2026.10.07 | ₩56,570 | ₩56,570 | ₩56,519 | ₩56,533 | -0.07% | 900 |
| 2026.10.06 | ₩56,593 | ₩56,960 | ₩56,593 | ₩56,648 | +0.10% | 1.8만 |
| 2026.10.05 | ₩56,533 | ₩56,557 | ₩56,413 | ₩56,519 | -0.02% | 2.4만 |
| 2026.10.02 | ₩56,701 | ₩56,701 | ₩56,306 | ₩56,519 | -0.32% | 2.4만 |
| 2026.10.01 | ₩56,359 | ₩56,600 | ₩56,359 | ₩56,580 | +0.39% | 6.9만 |
| 2026.09.30 | ₩56,706 | ₩56,706 | ₩56,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,479 |
| -0.40% |
| 4.3천 |
| 2026.09.29 | ₩56,653 | ₩56,653 | ₩56,475 | ₩56,589 | -0.11% | 4.1천 |
|---|
| 2026.09.28 | ₩56,813 | ₩56,813 | ₩56,593 | ₩56,653 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩56,807 | ₩56,974 | ₩56,773 | ₩56,974 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩57,187 | ₩57,187 | ₩56,903 | ₩56,903 | -0.50% | 2.6만 |
|---|
| 2026.09.23 | ₩57,775 | ₩57,775 | ₩57,428 | ₩57,456 | -0.55% | 3.6만 |
|---|
| 2026.09.22 | ₩57,935 | ₩57,935 | ₩57,889 | ₩57,917 | -0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩57,815 | ₩57,877 | ₩57,815 | ₩57,851 | +0.06% | 1.6만 |
|---|
| 2026.09.18 | ₩57,768 | ₩57,802 | ₩57,735 | ₩57,754 | -0.03% | 5.2천 |
|---|
| 2026.09.17 | ₩57,922 | ₩57,989 | ₩57,855 | ₩57,937 | +0.03% | 1.5만 |
|---|
| 2026.09.16 | ₩57,682 | ₩57,788 | ₩57,628 | ₩57,640 | -0.07% | 3.1만 |
|---|
| 2026.09.15 | ₩57,698 | ₩57,702 | ₩57,655 | ₩57,702 | +0.01% | 3.9천 |
|---|
| 2026.09.14 | ₩57,748 | ₩57,905 | ₩57,748 | ₩57,768 | +0.03% | 4.7천 |
|---|
| 2026.09.11 | ₩57,989 | ₩58,002 | ₩57,857 | ₩57,857 | -0.23% | 3.7천 |
|---|
| 2026.09.10 | ₩58,024 | ₩58,029 | ₩57,882 | ₩57,914 | -0.19% | 7.8천 |
|---|
| 2026.09.09 | ₩58,323 | ₩58,390 | ₩58,229 | ₩58,269 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩58,456 | ₩58,456 | ₩58,336 | ₩58,384 | -0.12% | 2.9천 |
|---|
| 2026.09.04 | ₩58,470 | ₩58,487 | ₩58,430 | ₩58,430 | -0.07% | 700 |
|---|
| 2026.09.03 | ₩58,430 | ₩58,483 | ₩58,430 | ₩58,434 | +0.01% | 1.6천 |
|---|
| 2026.09.02 | ₩58,416 | ₩58,430 | ₩58,296 | ₩58,329 | -0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩58,496 | ₩58,496 | ₩58,309 | ₩58,336 | -0.27% | 2.7천 |
|---|
| 2026.08.31 | ₩58,563 | ₩58,563 | ₩58,490 | ₩58,496 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩58,701 | ₩58,701 | ₩58,557 | ₩58,563 | -0.23% | 5.3천 |
|---|
| 2026.08.27 | ₩58,730 | ₩58,750 | ₩58,730 | ₩58,737 | +0.01% | 2.6천 |
|---|
| 2026.08.26 | ₩58,732 | ₩58,737 | ₩58,670 | ₩58,717 | -0.03% | 4.9천 |
|---|
| 2026.08.25 | ₩58,643 | ₩58,804 | ₩58,643 | ₩58,770 | +0.22% | 1만 |
|---|
| 2026.08.24 | ₩58,585 | ₩58,630 | ₩58,538 | ₩58,583 | -0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩58,496 | ₩58,537 | ₩58,430 | ₩58,490 | -0.01% | 5.8천 |
|---|
| 2026.08.20 | ₩58,817 | ₩58,830 | ₩58,750 | ₩58,750 | -0.11% | 2.9천 |
|---|
| 2026.08.19 | ₩58,876 | ₩58,963 | ₩58,844 | ₩58,931 | +0.09% | 1.6만 |
|---|
| 2026.08.18 | ₩58,643 | ₩59,017 | ₩58,590 | ₩58,703 | +0.10% | 3.1만 |
|---|
| 2026.08.17 | ₩58,750 | ₩58,750 | ₩58,637 | ₩58,657 | -0.16% | 4천 |
|---|
| 2026.08.14 | ₩58,725 | ₩58,744 | ₩58,724 | ₩58,744 | +0.03% | 1.8천 |
|---|
| 2026.08.13 | ₩58,824 | ₩58,911 | ₩58,824 | ₩58,825 | +0.00% | 1천 |
|---|
| 2026.08.12 | ₩58,737 | ₩58,737 | ₩58,683 | ₩58,683 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩58,677 | ₩58,710 | ₩58,643 | ₩58,643 | -0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩58,724 | ₩58,724 | ₩58,623 | ₩58,623 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩58,769 | ₩58,790 | ₩58,766 | ₩58,784 | +0.03% | 800 |
|---|
| 2026.08.06 | ₩58,724 | ₩58,761 | ₩58,683 | ₩58,683 | -0.07% | 2.1천 |
|---|
| 2026.08.05 | ₩58,777 | ₩58,822 | ₩58,764 | ₩58,797 | +0.03% | 1.3천 |
|---|
| 2026.08.04 | ₩58,697 | ₩58,773 | ₩58,697 | ₩58,750 | +0.09% | 3.7천 |
|---|
| 2026.08.03 | ₩58,577 | ₩58,590 | ₩58,537 | ₩58,569 | -0.01% | 9.2천 |
|---|
| 2026.07.31 | ₩58,523 | ₩58,523 | ₩58,390 | ₩58,448 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩58,523 | ₩58,590 | ₩58,523 | ₩58,543 | +0.03% | 2.9천 |
|---|
| 2026.07.29 | ₩58,510 | ₩58,523 | ₩58,432 | ₩58,432 | -0.13% | 4.6천 |
|---|
| 2026.07.28 | ₩58,670 | ₩58,670 | ₩58,630 | ₩58,630 | -0.07% | 1.3천 |
|---|
| 2026.07.27 | ₩58,499 | ₩58,577 | ₩58,496 | ₩58,534 | +0.06% | 8.9천 |
|---|
| 2026.07.24 | ₩58,467 | ₩58,470 | ₩58,398 | ₩58,423 | -0.08% | 2.7천 |
|---|
| 2026.07.23 | ₩58,363 | ₩58,403 | ₩58,349 | ₩58,359 | -0.01% | 5.1천 |
|---|
| 2026.07.22 | ₩58,537 | ₩58,657 | ₩58,510 | ₩58,523 | -0.02% | 4.8천 |
|---|
| 2026.07.21 | ₩58,590 | ₩58,635 | ₩58,590 | ₩58,610 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩59,080 | ₩59,080 | ₩58,951 | ₩58,984 | -0.16% | 3.2만 |
|---|
| 2026.07.17 | ₩59,118 | ₩59,118 | ₩59,057 | ₩59,084 | -0.06% | 3.6천 |
|---|
| 2026.07.16 | ₩59,044 | ₩59,084 | ₩59,004 | ₩59,044 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩59,111 | ₩59,111 | ₩59,031 | ₩59,064 | -0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩59,043 | ₩59,043 | ₩58,967 | ₩58,984 | -0.10% | 5.1천 |
|---|
| 2026.07.13 | ₩58,951 | ₩58,977 | ₩58,884 | ₩58,884 | -0.11% | 2.1천 |
|---|
| 2026.07.10 | ₩59,111 | ₩59,111 | ₩58,964 | ₩59,024 | -0.15% | 9.1천 |
|---|
| 2026.07.09 | ₩59,004 | ₩59,098 | ₩59,004 | ₩59,071 | +0.11% | 4.4천 |
|---|
| 2026.07.08 | ₩58,964 | ₩58,977 | ₩58,804 | ₩58,977 | +0.02% | 4.9천 |
|---|
| 2026.07.07 | ₩59,204 | ₩59,204 | ₩59,024 | ₩59,024 | -0.30% | 2.5만 |
|---|
| 2026.07.06 | ₩59,218 | ₩59,291 | ₩59,191 | ₩59,291 | +0.12% | 3.8천 |
|---|
| 2026.07.02 | ₩59,204 | ₩59,550 | ₩59,164 | ₩59,224 | +0.03% | 1.3만 |
|---|
| 2026.07.01 | ₩59,138 | ₩59,191 | ₩59,138 | ₩59,151 | +0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩59,378 | ₩59,378 | ₩59,214 | ₩59,214 | -0.28% | 7.1천 |
|---|
| 2026.06.29 | ₩59,418 | ₩59,418 | ₩59,338 | ₩59,363 | -0.09% | 6천 |
|---|
| 2026.06.26 | ₩59,311 | ₩59,378 | ₩59,311 | ₩59,338 | +0.05% | 9.5천 |
|---|
| 2026.06.25 | ₩59,338 | ₩59,338 | ₩59,265 | ₩59,265 | -0.12% | 2.7천 |
|---|
| 2026.06.24 | ₩59,458 | ₩59,512 | ₩59,458 | ₩59,490 | +0.05% | 2.1천 |
|---|
| 2026.06.23 | ₩59,351 | ₩59,351 | ₩59,311 | ₩59,311 | -0.07% | 2.4천 |
|---|
| 2026.06.22 | ₩59,311 | ₩59,338 | ₩59,245 | ₩59,282 | -0.05% | 7.2천 |
|---|
| 2026.06.18 | ₩59,498 | ₩59,498 | ₩59,391 | ₩59,405 | -0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩59,538 | ₩59,538 | ₩59,298 | ₩59,298 | -0.40% | 7.5천 |
|---|
| 2026.06.16 | ₩59,512 | ₩59,538 | ₩59,458 | ₩59,517 | +0.01% | 7.9천 |
|---|
| 2026.06.15 | ₩59,525 | ₩59,525 | ₩59,405 | ₩59,405 | -0.20% | 3.4천 |
|---|
| 2026.06.12 | ₩59,231 | ₩59,351 | ₩59,231 | ₩59,313 | +0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩59,045 | ₩59,338 | ₩59,044 | ₩59,325 | +0.47% | 6천 |
|---|
| 2026.06.10 | ₩59,112 | ₩59,138 | ₩59,004 | ₩59,031 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩59,031 | ₩59,158 | ₩59,031 | ₩59,091 | +0.10% | 3.5천 |
|---|
| 2026.06.08 | ₩58,991 | ₩59,325 | ₩58,977 | ₩58,997 | +0.01% | 2.8만 |
|---|
| 2026.06.05 | ₩59,115 | ₩59,115 | ₩59,004 | ₩59,017 | -0.16% | 3천 |
|---|
| 2026.06.04 | ₩59,204 | ₩59,325 | ₩59,204 | ₩59,251 | +0.08% | 6.5천 |
|---|
| 2026.06.03 | ₩59,178 | ₩59,231 | ₩59,166 | ₩59,184 | +0.01% | 2.7천 |
|---|
| 2026.06.02 | ₩59,346 | ₩59,346 | ₩59,311 | ₩59,311 | -0.06% | 1.1만 |
|---|
| 2026.06.01 | ₩59,218 | ₩59,325 | ₩59,204 | ₩59,291 | +0.12% | 6천 |
|---|
| 2026.05.29 | ₩59,365 | ₩59,391 | ₩59,318 | ₩59,318 | -0.08% | 6.3천 |
|---|
| 2026.05.28 | ₩59,178 | ₩59,298 | ₩59,178 | ₩59,271 | +0.16% | 3.3천 |
|---|
| 2026.05.27 | ₩59,204 | ₩59,204 | ₩59,114 | ₩59,171 | -0.06% | 7.7천 |
|---|
| 2026.05.26 | ₩59,164 | ₩59,164 | ₩59,055 | ₩59,108 | -0.09% | 3.8천 |
|---|
| 2026.05.22 | ₩59,031 | ₩59,031 | ₩58,844 | ₩58,937 | -0.16% | 1만 |
|---|
| 2026.05.21 | ₩58,777 | ₩58,884 | ₩58,710 | ₩58,877 | +0.17% | 1.1만 |
|---|
| 2026.05.20 | ₩58,884 | ₩59,245 | ₩58,884 | ₩59,119 | +0.40% | 1.2만 |
|---|
| 2026.05.19 | ₩58,830 | ₩58,853 | ₩58,764 | ₩58,770 | -0.10% | 2.7천 |
|---|
| 2026.05.18 | ₩59,111 | ₩59,111 | ₩58,937 | ₩58,989 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩59,111 | ₩59,111 | ₩59,004 | ₩59,051 | -0.10% | 1.8천 |
|---|
| 2026.05.14 | ₩59,472 | ₩59,485 | ₩59,385 | ₩59,385 | -0.15% | 8천 |
|---|
| 2026.05.13 | ₩59,375 | ₩59,398 | ₩59,375 | ₩59,398 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩59,458 | ₩59,458 | ₩59,389 | ₩59,389 | -0.12% | 8.4천 |
|---|
| 2026.05.11 | ₩59,645 | ₩59,672 | ₩59,534 | ₩59,534 | -0.19% | 5.5만 |
|---|
| 2026.05.08 | ₩59,659 | ₩59,699 | ₩59,619 | ₩59,645 | -0.02% | 4.3천 |
|---|
| 2026.05.07 | ₩59,779 | ₩59,779 | ₩59,513 | ₩59,513 | -0.44% | 2.2만 |
|---|
| 2026.05.06 | ₩59,538 | ₩59,637 | ₩59,538 | ₩59,632 | +0.16% | 900 |
|---|
| 2026.05.05 | ₩59,365 | ₩59,418 | ₩59,351 | ₩59,373 | +0.01% | 6.5천 |
|---|
| 2026.05.04 | ₩59,351 | ₩59,378 | ₩59,245 | ₩59,285 | -0.11% | 3.6천 |
|---|
| 2026.05.01 | ₩59,492 | ₩59,521 | ₩59,461 | ₩59,461 | -0.05% | 4.3천 |
|---|
| 2026.04.30 | ₩59,432 | ₩59,432 | ₩59,378 | ₩59,378 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩59,378 | ₩59,378 | ₩59,319 | ₩59,325 | -0.09% | 3.1천 |
|---|
| 2026.04.28 | ₩59,552 | ₩59,578 | ₩59,505 | ₩59,540 | -0.02% | 9.2천 |
|---|
| 2026.04.27 | ₩59,592 | ₩59,712 | ₩59,578 | ₩59,601 | +0.02% | 6.1천 |
|---|
| 2026.04.24 | ₩59,512 | ₩59,685 | ₩59,512 | ₩59,659 | +0.25% | 5.2천 |
|---|
| 2026.04.23 | ₩59,673 | ₩59,673 | ₩59,572 | ₩59,572 | -0.17% | 6.4천 |
|---|
| 2026.04.22 | ₩59,724 | ₩59,724 | ₩59,677 | ₩59,677 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩59,685 | ₩59,712 | ₩59,612 | ₩59,612 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩60,033 | ₩60,059 | ₩59,993 | ₩60,039 | +0.01% | 7천 |
|---|
| 2026.04.17 | ₩60,033 | ₩60,086 | ₩60,019 | ₩60,058 | +0.04% | 3천 |
|---|
| 2026.04.16 | ₩59,979 | ₩59,979 | ₩59,756 | ₩59,784 | -0.33% | 5.7천 |
|---|
| 2026.04.15 | ₩59,879 | ₩59,926 | ₩59,843 | ₩59,886 | +0.01% | 8.2천 |
|---|
| 2026.04.14 | ₩59,779 | ₩59,912 | ₩59,760 | ₩59,906 | +0.21% | 2.9천 |
|---|
| 2026.04.13 | ₩59,578 | ₩59,739 | ₩59,578 | ₩59,739 | +0.27% | 3.2천 |
|---|
| 2026.04.10 | ₩59,659 | ₩59,685 | ₩59,619 | ₩59,627 | -0.05% | 10.1만 |
|---|
| 2026.04.09 | ₩59,619 | ₩59,752 | ₩59,592 | ₩59,679 | +0.10% | 1.7천 |
|---|
| 2026.04.08 | ₩59,649 | ₩59,665 | ₩59,552 | ₩59,665 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩59,246 | ₩59,338 | ₩59,164 | ₩59,295 | +0.08% | 6.5천 |
|---|
| 2026.04.06 | ₩59,341 | ₩59,421 | ₩59,319 | ₩59,351 | +0.02% | 8.8천 |
|---|
| 2026.04.02 | ₩59,218 | ₩59,378 | ₩59,204 | ₩59,378 | +0.27% | 3.2천 |
|---|
| 2026.04.01 | ₩59,298 | ₩59,298 | ₩59,218 | ₩59,234 | -0.11% | 4.2천 |
|---|
| 2026.03.31 | ₩59,124 | ₩59,232 | ₩59,057 | ₩59,232 | +0.18% | 1.2만 |
|---|
| 2026.03.30 | ₩58,857 | ₩58,964 | ₩58,844 | ₩58,876 | +0.03% | 1.2만 |
|---|
| 2026.03.27 | ₩58,740 | ₩58,750 | ₩58,630 | ₩58,666 | -0.13% | 4.7천 |
|---|
| 2026.03.26 | ₩59,049 | ₩59,049 | ₩58,824 | ₩58,824 | -0.38% | 1.2천 |
|---|
| 2026.03.25 | ₩59,418 | ₩59,578 | ₩59,418 | ₩59,452 | +0.06% | 3.2천 |
|---|
| 2026.03.24 | ₩59,255 | ₩59,275 | ₩59,151 | ₩59,258 | +0.00% | 1.8천 |
|---|
| 2026.03.23 | ₩59,271 | ₩59,418 | ₩59,271 | ₩59,418 | +0.25% | 2.5천 |
|---|
| 2026.03.20 | ₩59,538 | ₩59,538 | ₩59,124 | ₩59,171 | -0.62% | 9.8천 |
|---|
| 2026.03.19 | ₩59,498 | ₩59,725 | ₩59,498 | ₩59,679 | +0.30% | 9.1천 |
|---|
| 2026.03.18 | ₩59,791 | ₩59,791 | ₩59,599 | ₩59,599 | -0.32% | 2.7천 |
|---|
| 2026.03.17 | ₩59,846 | ₩59,872 | ₩59,792 | ₩59,846 | 0.00% | 2.7천 |
|---|
| 2026.03.16 | ₩59,620 | ₩59,712 | ₩59,620 | ₩59,679 | +0.10% | 3.1천 |
|---|
| 2026.03.13 | ₩59,725 | ₩59,725 | ₩59,432 | ₩59,478 | -0.41% | 2.8천 |
|---|
| 2026.03.12 | ₩59,745 | ₩59,806 | ₩59,612 | ₩59,612 | -0.22% | 5.7천 |
|---|
| 2026.03.11 | ₩59,993 | ₩60,006 | ₩59,859 | ₩59,882 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩60,233 | ₩60,300 | ₩59,923 | ₩60,101 | -0.22% | 1.4만 |
|---|
| 2026.03.09 | ₩60,019 | ₩60,246 | ₩59,993 | ₩60,200 | +0.30% | 1.6만 |
|---|
| 2026.03.06 | ₩60,033 | ₩60,161 | ₩59,993 | ₩60,073 | +0.07% | 4.2천 |
|---|
| 2026.03.05 | ₩60,260 | ₩60,340 | ₩60,186 | ₩60,233 | -0.04% | 5.9천 |
|---|
| 2026.03.04 | ₩60,325 | ₩60,538 | ₩60,325 | ₩60,368 | +0.07% | 4천 |
|---|
| 2026.03.03 | ₩60,233 | ₩60,367 | ₩60,226 | ₩60,327 | +0.16% | 2.4만 |
|---|
| 2026.03.02 | ₩60,447 | ₩60,500 | ₩60,420 | ₩60,465 | +0.03% | 3.8천 |
|---|
| 2026.02.27 | ₩60,701 | ₩60,754 | ₩60,660 | ₩60,681 | -0.03% | 6.1천 |
|---|
| 2026.02.26 | ₩60,660 | ₩60,701 | ₩60,607 | ₩60,647 | -0.02% | 3.6천 |
|---|
| 2026.02.25 | ₩60,527 | ₩60,660 | ₩60,527 | ₩60,587 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩60,607 | ₩60,674 | ₩60,580 | ₩60,620 | +0.02% | 6.2천 |
|---|
| 2026.02.23 | ₩60,594 | ₩60,674 | ₩60,594 | ₩60,614 | +0.03% | 4.7천 |
|---|
| 2026.02.20 | ₩60,567 | ₩60,607 | ₩60,514 | ₩60,567 | 0.00% | 7.8천 |
|---|
| 2026.02.19 | ₩60,781 | ₩60,821 | ₩60,765 | ₩60,781 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩60,733 | ₩60,821 | ₩60,733 | ₩60,767 | +0.06% | 4.2천 |
|---|
| 2026.02.17 | ₩60,821 | ₩60,861 | ₩60,754 | ₩60,795 | -0.04% | 4.2천 |
|---|
| 2026.02.13 | ₩60,714 | ₩60,888 | ₩60,714 | ₩60,787 | +0.12% | 1만 |
|---|
| 2026.02.12 | ₩60,660 | ₩60,701 | ₩60,587 | ₩60,674 | +0.02% | 6.8천 |
|---|
| 2026.02.11 | ₩60,503 | ₩60,594 | ₩60,503 | ₩60,516 | +0.02% | 7.3천 |
|---|
| 2026.02.10 | ₩60,514 | ₩60,727 | ₩60,514 | ₩60,567 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩60,447 | ₩60,607 | ₩60,424 | ₩60,500 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩60,393 | ₩60,473 | ₩60,380 | ₩60,433 | +0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩60,260 | ₩60,367 | ₩60,260 | ₩60,367 | +0.18% | 3.6천 |
|---|
| 2026.02.04 | ₩60,274 | ₩60,274 | ₩60,233 | ₩60,233 | -0.07% | 1.3만 |
|---|
| 2026.02.03 | ₩60,313 | ₩60,313 | ₩60,206 | ₩60,300 | -0.02% | 2.8천 |
|---|
| 2026.02.02 | ₩60,321 | ₩60,353 | ₩60,306 | ₩60,306 | -0.02% | 2.6천 |
|---|
| 2026.01.30 | ₩60,300 | ₩60,433 | ₩60,300 | ₩60,340 | +0.07% | 7.8천 |
|---|
| 2026.01.29 | ₩60,273 | ₩60,420 | ₩60,273 | ₩60,377 | +0.17% | 2.6천 |
|---|
| 2026.01.28 | ₩60,372 | ₩60,380 | ₩60,292 | ₩60,351 | -0.04% | 7.9천 |
|---|
| 2026.01.27 | ₩60,420 | ₩60,447 | ₩60,353 | ₩60,391 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩60,447 | ₩60,447 | ₩60,380 | ₩60,407 | -0.07% | 7.6천 |
|---|
| 2026.01.23 | ₩60,323 | ₩60,380 | ₩60,313 | ₩60,361 | +0.06% | 3.6천 |
|---|
| 2026.01.22 | ₩60,253 | ₩60,359 | ₩60,233 | ₩60,313 | +0.10% | 1.4만 |
|---|
| 2026.01.21 | ₩60,154 | ₩60,286 | ₩60,140 | ₩60,234 | +0.13% | 1.1만 |
|---|
| 2026.01.20 | ₩60,340 | ₩60,514 | ₩60,340 | ₩60,352 | +0.02% | 7.2천 |
|---|
| 2026.01.16 | ₩60,574 | ₩60,574 | ₩60,514 | ₩60,540 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩60,500 | ₩60,687 | ₩60,500 | ₩60,624 | +0.21% | 7천 |
|---|
| 2026.01.14 | ₩60,540 | ₩60,674 | ₩60,463 | ₩60,632 | +0.15% | 4천 |
|---|
| 2026.01.13 | ₩60,607 | ₩60,607 | ₩60,514 | ₩60,554 | -0.09% | 9.2천 |
|---|
| 2026.01.12 | ₩60,512 | ₩60,527 | ₩60,487 | ₩60,515 | +0.00% | 9.7천 |
|---|
| 2026.01.09 | ₩60,415 | ₩60,527 | ₩60,415 | ₩60,527 | +0.19% | 5천 |
|---|
| 2026.01.08 | ₩60,383 | ₩60,473 | ₩60,383 | ₩60,423 | +0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩60,455 | ₩60,487 | ₩60,393 | ₩60,455 | 0.00% | 16.3만 |
|---|
| 2026.01.06 | ₩60,380 | ₩60,527 | ₩60,327 | ₩60,385 | +0.01% | 2.8만 |
|---|
| 2026.01.05 | ₩60,420 | ₩60,500 | ₩60,420 | ₩60,457 | +0.06% | 17.6만 |
|---|
| 2026.01.02 | ₩60,420 | ₩60,453 | ₩60,300 | ₩60,352 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩60,473 | ₩60,473 | ₩60,420 | ₩60,440 | -0.06% | 3.5천 |
|---|
| 2025.12.30 | ₩60,473 | ₩60,527 | ₩60,467 | ₩60,487 | +0.02% | 5.9만 |
|---|
| 2025.12.29 | ₩60,413 | ₩60,492 | ₩60,413 | ₩60,473 | +0.10% | 4.3천 |
|---|
| 2025.12.26 | ₩60,490 | ₩60,527 | ₩60,368 | ₩60,433 | -0.09% | 2.1천 |
|---|
| 2025.12.24 | ₩60,393 | ₩60,514 | ₩60,353 | ₩60,447 | +0.09% | 9천 |
|---|
| 2025.12.23 | ₩60,233 | ₩60,327 | ₩60,200 | ₩60,293 | +0.10% | 4.8천 |
|---|
| 2025.12.22 | ₩60,286 | ₩60,300 | ₩60,233 | ₩60,286 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩60,335 | ₩60,335 | ₩60,286 | ₩60,286 | -0.08% | 3천 |
|---|
| 2025.12.18 | ₩60,353 | ₩60,353 | ₩60,305 | ₩60,325 | -0.05% | 6.9천 |
|---|
| 2025.12.17 | ₩60,166 | ₩60,246 | ₩60,153 | ₩60,193 | +0.04% | 2.1천 |
|---|
| 2025.12.16 | ₩60,153 | ₩60,286 | ₩60,153 | ₩60,246 | +0.16% | 3.9천 |
|---|
| 2025.12.15 | ₩60,220 | ₩60,220 | ₩60,136 | ₩60,153 | -0.11% | 2.3천 |
|---|
| 2025.12.12 | ₩60,113 | ₩60,113 | ₩60,099 | ₩60,099 | -0.02% | 2천 |
|---|
| 2025.12.11 | ₩60,485 | ₩60,515 | ₩60,455 | ₩60,455 | -0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩60,300 | ₩60,473 | ₩60,300 | ₩60,447 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩60,407 | ₩60,427 | ₩60,308 | ₩60,308 | -0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩60,340 | ₩60,433 | ₩60,273 | ₩60,327 | -0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩60,487 | ₩60,487 | ₩60,380 | ₩60,432 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩60,473 | ₩60,527 | ₩60,473 | ₩60,488 | +0.02% | 2.2천 |
|---|
| 2025.12.03 | ₩60,540 | ₩60,607 | ₩60,540 | ₩60,578 | +0.06% | 1.6만 |
|---|
| 2025.12.02 | ₩60,367 | ₩60,580 | ₩60,367 | ₩60,540 | +0.29% | 8.3천 |
|---|
| 2025.12.01 | ₩60,433 | ₩60,433 | ₩60,393 | ₩60,427 | -0.01% | 1.8천 |
|---|
| 2025.11.28 | ₩60,660 | ₩60,754 | ₩60,580 | ₩60,620 | -0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩60,500 | ₩60,687 | ₩60,500 | ₩60,623 | +0.20% | 6.2천 |
|---|
| 2025.11.25 | ₩60,460 | ₩60,562 | ₩60,460 | ₩60,514 | +0.09% | 2.3천 |
|---|
| 2025.11.24 | ₩60,365 | ₩60,507 | ₩60,327 | ₩60,393 | +0.05% | 7.6천 |
|---|
| 2025.11.21 | ₩60,260 | ₩60,273 | ₩60,226 | ₩60,260 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩60,477 | ₩60,499 | ₩60,393 | ₩60,393 | -0.14% | 9천 |
|---|
| 2025.11.19 | ₩60,433 | ₩60,433 | ₩60,353 | ₩60,353 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩60,357 | ₩60,420 | ₩60,357 | ₩60,373 | +0.03% | 3.6천 |
|---|
| 2025.11.17 | ₩60,327 | ₩60,393 | ₩60,306 | ₩60,306 | -0.03% | 800 |
|---|
| 2025.11.14 | ₩60,420 | ₩60,420 | ₩60,333 | ₩60,333 | -0.14% | 3.1천 |
|---|
| 2025.11.13 | ₩60,487 | ₩60,487 | ₩60,387 | ₩60,387 | -0.17% | 8.2천 |
|---|
| 2025.11.12 | ₩60,580 | ₩60,594 | ₩60,540 | ₩60,546 | -0.06% | 4.3천 |
|---|
| 2025.11.11 | ₩60,580 | ₩60,588 | ₩60,527 | ₩60,574 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩60,500 | ₩60,500 | ₩60,424 | ₩60,440 | -0.10% | 5.2천 |
|---|
| 2025.11.07 | ₩60,393 | ₩60,433 | ₩60,389 | ₩60,393 | 0.00% | 3.8천 |
|---|
| 2025.11.06 | ₩60,341 | ₩60,420 | ₩60,341 | ₩60,387 | +0.08% | 5.5천 |
|---|
| 2025.11.05 | ₩60,313 | ₩60,313 | ₩60,217 | ₩60,246 | -0.11% | 1.5천 |
|---|
| 2025.11.04 | ₩60,380 | ₩60,407 | ₩60,353 | ₩60,353 | -0.04% | 1.2천 |
|---|
| 2025.11.03 | ₩60,407 | ₩60,407 | ₩60,300 | ₩60,353 | -0.09% | 3.3천 |
|---|
| 2025.10.31 | ₩60,527 | ₩60,527 | ₩60,393 | ₩60,407 | -0.20% | 1.6천 |
|---|
| 2025.10.30 | ₩60,340 | ₩60,607 | ₩60,340 | ₩60,467 | +0.21% | 8.2천 |
|---|
| 2025.10.29 | ₩60,794 | ₩60,794 | ₩60,487 | ₩60,540 | -0.42% | 6.1천 |
|---|
| 2025.10.28 | ₩60,781 | ₩60,807 | ₩60,701 | ₩60,767 | -0.02% | 1.4천 |
|---|
| 2025.10.27 | ₩60,701 | ₩60,794 | ₩60,701 | ₩60,747 | +0.08% | 2.9천 |
|---|
| 2025.10.24 | ₩60,659 | ₩60,701 | ₩60,659 | ₩60,667 | +0.01% | 1.2천 |
|---|
| 2025.10.23 | ₩60,620 | ₩60,687 | ₩60,594 | ₩60,624 | +0.01% | 2.5만 |
|---|
| 2025.10.22 | ₩60,594 | ₩60,778 | ₩60,594 | ₩60,667 | +0.12% | 5.3천 |
|---|
| 2025.10.21 | ₩60,727 | ₩60,878 | ₩60,667 | ₩60,667 | -0.10% | 3.4천 |
|---|
| 2025.10.20 | ₩60,842 | ₩60,934 | ₩60,829 | ₩60,881 | +0.06% | 3.2천 |
|---|
| 2025.10.17 | ₩60,767 | ₩60,807 | ₩60,567 | ₩60,781 | +0.02% | 4.4천 |
|---|
| 2025.10.16 | ₩60,741 | ₩60,888 | ₩60,674 | ₩60,814 | +0.12% | 9.4천 |
|---|
| 2025.10.15 | ₩60,727 | ₩60,786 | ₩60,634 | ₩60,679 | -0.08% | 2.7천 |
|---|
| 2025.10.14 | ₩60,558 | ₩60,638 | ₩60,527 | ₩60,587 | +0.05% | 7.1천 |
|---|
| 2025.10.13 | ₩60,460 | ₩60,494 | ₩60,353 | ₩60,494 | +0.06% | 1.1만 |
|---|
| 2025.10.10 | ₩60,393 | ₩60,457 | ₩60,341 | ₩60,400 | +0.01% | 4.7천 |
|---|