시장 데이터를 불러오는 중
전체 종목
First Trust Health Care AlphaDEX 과거 주가
First Trust Health Care AlphaDEX · FXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Health Care AlphaDEX · FXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩172,246 | ₩174,926 | ₩172,246 | ₩174,404 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,670 | ₩172,246 | ₩169,781 | ₩172,045 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,581 | ₩174,363 | ₩172,501 | ₩172,595 | +0.01% | 4.3만 |
| 2026.10.06 | ₩176,360 | ₩176,856 | ₩172,863 | ₩173,144 | -1.82% | 4.6만 |
| 2026.10.05 | ₩173,265 | ₩175,998 | ₩173,265 | ₩175,476 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,747 | ₩174,015 | ₩172,903 | ₩173,546 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,779 | ₩175,261 | ₩172,943 | ₩172,997 | -1.02% | 5.2만 |
| 2026.09.30 | ₩176,199 | ₩176,735 | ₩175,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,194 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩176,052 | ₩176,052 | ₩174,605 | ₩175,904 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩175,476 | ₩177,285 | ₩175,476 | ₩176,655 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,650 | ₩176,467 | ₩175,100 | ₩176,159 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩174,243 | ₩176,400 | ₩174,243 | ₩175,342 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,682 | ₩177,472 | ₩174,873 | ₩175,141 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,569 | ₩177,539 | ₩175,301 | ₩177,043 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,502 | ₩175,931 | ₩175,114 | ₩175,368 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩175,945 | ₩176,414 | ₩175,007 | ₩175,234 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩176,494 | ₩176,775 | ₩176,159 | ₩176,293 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩175,221 | ₩176,936 | ₩175,074 | ₩175,543 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩175,409 | ₩176,079 | ₩174,323 | ₩175,382 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩175,382 | ₩176,146 | ₩174,926 | ₩176,092 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,631 | ₩174,980 | ₩173,171 | ₩173,747 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,645 | ₩174,645 | ₩173,104 | ₩173,265 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩174,873 | ₩175,596 | ₩174,095 | ₩175,368 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,749 | ₩177,097 | ₩175,141 | ₩175,141 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,544 | ₩179,187 | ₩178,115 | ₩178,839 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,688 | ₩180,688 | ₩178,437 | ₩180,179 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,598 | ₩180,648 | ₩178,598 | ₩179,844 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩178,236 | ₩179,576 | ₩177,995 | ₩178,236 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩177,888 | ₩178,209 | ₩176,427 | ₩178,075 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩180,018 | ₩180,018 | ₩178,236 | ₩178,464 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩179,804 | ₩181,385 | ₩179,804 | ₩180,018 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,568 | ₩182,002 | ₩180,460 | ₩181,023 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩180,822 | ₩181,412 | ₩180,353 | ₩181,305 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,635 | ₩180,795 | ₩180,125 | ₩180,635 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,790 | ₩181,425 | ₩179,790 | ₩181,198 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩180,487 | ₩181,144 | ₩179,268 | ₩179,388 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩179,268 | ₩181,506 | ₩179,268 | ₩180,889 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩176,320 | ₩178,196 | ₩176,320 | ₩177,003 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩175,060 | ₩176,199 | ₩175,060 | ₩175,730 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩176,293 | ₩176,293 | ₩175,422 | ₩175,837 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩177,378 | ₩177,392 | ₩175,918 | ₩176,213 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩174,913 | ₩176,682 | ₩174,578 | ₩176,655 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩177,338 | ₩177,419 | ₩176,146 | ₩176,239 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩175,301 | ₩177,244 | ₩175,301 | ₩177,191 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,760 | ₩175,502 | ₩172,943 | ₩175,502 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩172,863 | ₩172,863 | ₩170,250 | ₩170,973 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩172,313 | ₩172,313 | ₩170,799 | ₩171,925 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩170,879 | ₩172,327 | ₩170,410 | ₩172,059 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,509 | ₩171,804 | ₩170,946 | ₩171,509 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩171,402 | ₩171,402 | ₩168,347 | ₩170,290 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,705 | ₩171,496 | ₩169,499 | ₩171,496 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,523 | ₩172,420 | ₩171,080 | ₩171,844 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩169,084 | ₩171,925 | ₩169,084 | ₩171,925 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩167,395 | ₩168,789 | ₩167,395 | ₩167,650 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩165,948 | ₩167,261 | ₩165,948 | ₩166,229 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩163,389 | ₩165,291 | ₩163,389 | ₩164,849 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩165,077 | ₩165,077 | ₩162,987 | ₩163,013 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩162,397 | ₩164,595 | ₩161,419 | ₩164,595 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩165,023 | ₩165,023 | ₩163,442 | ₩163,670 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,693 | ₩167,342 | ₩164,930 | ₩165,412 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,492 | ₩167,007 | ₩165,492 | ₩166,430 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩162,839 | ₩164,662 | ₩162,571 | ₩164,327 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩163,965 | ₩164,045 | ₩162,491 | ₩163,322 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,774 | ₩166,430 | ₩165,546 | ₩165,707 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩168,266 | ₩168,266 | ₩165,412 | ₩166,069 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩166,015 | ₩168,534 | ₩166,015 | ₩167,770 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩168,320 | ₩168,320 | ₩166,243 | ₩166,672 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,754 | ₩170,906 | ₩169,178 | ₩169,834 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩169,044 | ₩169,044 | ₩166,645 | ₩168,601 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,511 | ₩169,111 | ₩166,511 | ₩169,111 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩163,938 | ₩165,948 | ₩163,938 | ₩165,506 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,796 | ₩164,796 | ₩162,692 | ₩164,018 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩165,037 | ₩165,037 | ₩163,710 | ₩164,675 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩160,896 | ₩164,715 | ₩160,896 | ₩164,715 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩159,409 | ₩162,665 | ₩159,409 | ₩161,405 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩157,211 | ₩159,623 | ₩157,211 | ₩159,127 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩155,295 | ₩156,930 | ₩155,295 | ₩156,367 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,746 | ₩155,509 | ₩154,183 | ₩154,960 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,764 | ₩155,764 | ₩153,941 | ₩154,705 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩156,849 | ₩157,761 | ₩154,638 | ₩155,362 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,761 | ₩158,163 | ₩156,957 | ₩156,997 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩158,042 | ₩158,042 | ₩156,622 | ₩157,385 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩157,117 | ₩158,136 | ₩156,863 | ₩157,479 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩156,380 | ₩158,002 | ₩156,206 | ₩157,305 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,471 | ₩158,618 | ₩156,313 | ₩156,461 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩156,086 | ₩158,618 | ₩156,086 | ₩158,591 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩156,126 | ₩156,126 | ₩154,893 | ₩155,282 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩156,407 | ₩156,407 | ₩155,804 | ₩156,273 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩155,107 | ₩157,332 | ₩155,107 | ₩156,340 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,578 | ₩153,298 | ₩150,578 | ₩153,298 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩151,248 | ₩151,610 | ₩150,967 | ₩151,074 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,459 | ₩153,848 | ₩152,843 | ₩153,459 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,813 | ₩155,067 | ₩154,102 | ₩154,330 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩153,057 | ₩155,188 | ₩153,057 | ₩154,759 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,580 | ₩154,826 | ₩153,030 | ₩153,164 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩153,861 | ₩153,861 | ₩152,588 | ₩153,124 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩153,392 | ₩154,531 | ₩153,271 | ₩153,807 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩152,132 | ₩153,325 | ₩152,012 | ₩153,325 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩151,905 | ₩152,963 | ₩151,905 | ₩152,749 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩151,060 | ₩152,923 | ₩150,792 | ₩152,199 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,632 | ₩152,360 | ₩150,632 | ₩151,864 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩152,253 | ₩152,253 | ₩150,900 | ₩150,900 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,829 | ₩153,218 | ₩152,253 | ₩152,253 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩152,052 | ₩153,097 | ₩152,052 | ₩152,910 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩151,007 | ₩153,285 | ₩150,484 | ₩153,070 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩151,905 | ₩151,958 | ₩150,189 | ₩150,712 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,816 | ₩152,816 | ₩151,087 | ₩151,717 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩153,312 | ₩153,312 | ₩151,891 | ₩152,065 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩152,213 | ₩154,223 | ₩152,213 | ₩154,196 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩150,953 | ₩151,556 | ₩150,645 | ₩151,328 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,591 | ₩151,248 | ₩150,216 | ₩150,806 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩151,315 | ₩151,315 | ₩150,538 | ₩150,685 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,747 | ₩151,328 | ₩149,747 | ₩151,328 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩149,412 | ₩150,002 | ₩149,171 | ₩149,962 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,615 | ₩152,615 | ₩150,337 | ₩150,498 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩151,409 | ₩152,950 | ₩151,409 | ₩152,253 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩151,261 | ₩151,261 | ₩149,399 | ₩150,779 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩151,958 | ₩151,958 | ₩149,627 | ₩150,645 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,588 | ₩153,070 | ₩151,824 | ₩152,199 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩153,968 | ₩154,035 | ₩151,623 | ₩151,704 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩153,405 | ₩153,432 | ₩152,829 | ₩153,044 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩152,173 | ₩154,223 | ₩152,173 | ₩153,861 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩152,065 | ₩152,829 | ₩150,886 | ₩151,060 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩152,977 | ₩153,017 | ₩151,409 | ₩152,186 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,690 | ₩153,633 | ₩151,637 | ₩152,776 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,640 | ₩151,476 | ₩149,238 | ₩151,476 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩151,851 | ₩151,851 | ₩149,560 | ₩149,908 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩150,082 | ₩151,409 | ₩149,560 | ₩151,154 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,792 | ₩151,127 | ₩150,390 | ₩150,953 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩148,260 | ₩148,622 | ₩147,429 | ₩148,327 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,643 | ₩148,702 | ₩147,643 | ₩148,166 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,518 | ₩148,072 | ₩145,888 | ₩147,925 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,576 | ₩148,957 | ₩147,550 | ₩148,246 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩144,870 | ₩147,094 | ₩144,736 | ₩147,094 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,734 | ₩141,801 | ₩140,635 | ₩140,957 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩143,329 | ₩143,329 | ₩140,072 | ₩140,139 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,449 | ₩145,432 | ₩143,449 | ₩143,824 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩143,154 | ₩144,856 | ₩143,154 | ₩144,816 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,426 | ₩142,565 | ₩140,220 | ₩141,788 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩143,221 | ₩143,784 | ₩142,176 | ₩142,592 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩142,927 | ₩143,034 | ₩141,225 | ₩141,305 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩143,932 | ₩144,173 | ₩142,927 | ₩143,329 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩145,365 | ₩145,365 | ₩143,690 | ₩143,690 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,767 | ₩147,523 | ₩145,767 | ₩146,290 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,633 | ₩146,397 | ₩145,352 | ₩145,526 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,504 | ₩146,504 | ₩144,521 | ₩144,642 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩146,370 | ₩147,724 | ₩145,030 | ₩145,030 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,603 | ₩148,313 | ₩147,442 | ₩147,804 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,694 | ₩149,908 | ₩148,313 | ₩148,313 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩147,308 | ₩150,002 | ₩146,277 | ₩149,935 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,662 | ₩148,930 | ₩147,375 | ₩148,742 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,436 | ₩151,436 | ₩149,265 | ₩149,828 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩152,266 | ₩153,258 | ₩151,127 | ₩152,682 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,570 | ₩152,454 | ₩149,854 | ₩151,583 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩154,424 | ₩154,598 | ₩153,271 | ₩154,156 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩153,901 | ₩155,764 | ₩153,901 | ₩155,764 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩155,228 | ₩155,228 | ₩153,446 | ₩154,933 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩156,233 | ₩156,447 | ₩155,215 | ₩155,496 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩155,161 | ₩155,603 | ₩155,040 | ₩155,335 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩155,215 | ₩155,469 | ₩154,612 | ₩155,469 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩154,303 | ₩155,107 | ₩153,968 | ₩155,107 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩154,411 | ₩154,973 | ₩153,526 | ₩154,973 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩153,338 | ₩155,282 | ₩153,338 | ₩154,799 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,740 | ₩154,303 | ₩153,084 | ₩153,834 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩152,199 | ₩154,638 | ₩152,199 | ₩153,633 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,459 | ₩153,848 | ₩151,529 | ₩151,663 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩151,945 | ₩154,116 | ₩151,422 | ₩153,861 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩153,124 | ₩153,700 | ₩152,199 | ₩152,199 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,518 | ₩154,518 | ₩152,816 | ₩153,017 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,668 | ₩155,161 | ₩152,668 | ₩155,161 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩153,164 | ₩154,290 | ₩152,508 | ₩152,762 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,513 | ₩154,357 | ₩152,923 | ₩153,338 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩153,111 | ₩155,362 | ₩152,199 | ₩152,816 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩153,030 | ₩153,821 | ₩152,735 | ₩153,727 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,749 | ₩153,446 | ₩151,972 | ₩153,204 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩154,370 | ₩154,370 | ₩153,151 | ₩153,472 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩154,920 | ₩154,920 | ₩153,995 | ₩153,995 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,635 | ₩157,318 | ₩155,416 | ₩155,898 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩158,122 | ₩158,122 | ₩157,372 | ₩157,426 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩158,270 | ₩158,270 | ₩156,769 | ₩157,091 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,761 | ₩158,967 | ₩157,158 | ₩158,297 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩155,885 | ₩157,935 | ₩155,844 | ₩157,921 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,754 | ₩156,354 | ₩152,923 | ₩155,590 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩156,407 | ₩156,407 | ₩155,027 | ₩155,027 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩156,045 | ₩156,997 | ₩154,705 | ₩156,568 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩155,188 | ₩156,072 | ₩154,571 | ₩155,844 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩157,037 | ₩157,037 | ₩154,411 | ₩155,081 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩158,122 | ₩158,122 | ₩155,630 | ₩156,796 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,543 | ₩159,543 | ₩158,176 | ₩158,390 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩159,248 | ₩160,106 | ₩158,270 | ₩158,511 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩159,972 | ₩161,258 | ₩159,141 | ₩159,878 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,576 | ₩159,637 | ₩155,576 | ₩159,248 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,459 | ₩155,965 | ₩153,405 | ₩155,965 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,816 | ₩153,727 | ₩151,677 | ₩153,566 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩153,338 | ₩153,338 | ₩152,521 | ₩152,521 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,464 | ₩154,625 | ₩153,740 | ₩154,236 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩154,866 | ₩154,947 | ₩154,022 | ₩154,196 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩154,330 | ₩154,839 | ₩154,290 | ₩154,839 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩154,357 | ₩154,799 | ₩154,317 | ₩154,665 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,491 | ₩154,987 | ₩154,142 | ₩154,276 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,754 | ₩155,161 | ₩153,754 | ₩154,947 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,704 | ₩154,035 | ₩151,395 | ₩153,888 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩152,159 | ₩152,575 | ₩151,101 | ₩151,556 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,829 | ₩153,553 | ₩152,320 | ₩152,320 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩154,129 | ₩154,129 | ₩152,039 | ₩153,111 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,772 | ₩154,772 | ₩154,210 | ₩154,732 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩154,866 | ₩154,866 | ₩153,566 | ₩153,955 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩153,365 | ₩155,027 | ₩153,365 | ₩154,746 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩152,092 | ₩153,714 | ₩152,092 | ₩153,606 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩153,379 | ₩154,344 | ₩151,650 | ₩152,065 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,563 | ₩155,563 | ₩152,789 | ₩152,802 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩155,282 | ₩155,804 | ₩154,947 | ₩155,389 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩155,416 | ₩155,509 | ₩154,169 | ₩154,893 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩155,161 | ₩156,126 | ₩155,121 | ₩155,121 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,461 | ₩156,461 | ₩155,000 | ₩155,322 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩157,238 | ₩157,975 | ₩155,898 | ₩155,898 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,792 | ₩158,792 | ₩158,136 | ₩158,310 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩158,270 | ₩159,168 | ₩158,270 | ₩158,712 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,630 | ₩158,390 | ₩155,630 | ₩158,364 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,499 | ₩155,161 | ₩153,499 | ₩155,148 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,648 | ₩152,990 | ₩148,648 | ₩152,280 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩150,377 | ₩150,926 | ₩148,126 | ₩148,528 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩149,962 | ₩150,404 | ₩148,434 | ₩149,426 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩149,278 | ₩150,565 | ₩148,581 | ₩149,921 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩149,948 | ₩151,020 | ₩148,890 | ₩149,050 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩149,211 | ₩150,833 | ₩149,211 | ₩149,707 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩151,221 | ₩152,575 | ₩150,404 | ₩150,404 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,766 | ₩152,441 | ₩150,766 | ₩151,717 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,541 | ₩151,302 | ₩148,541 | ₩151,141 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,447 | ₩148,581 | ₩147,362 | ₩148,340 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,670 | ₩148,769 | ₩147,067 | ₩148,769 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,622 | ₩148,622 | ₩147,456 | ₩147,831 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩148,126 | ₩149,627 | ₩147,657 | ₩149,372 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩147,952 | ₩149,868 | ₩147,952 | ₩149,104 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩149,144 | ₩149,171 | ₩146,732 | ₩149,171 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,710 | ₩149,560 | ₩147,710 | ₩149,359 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,675 | ₩149,694 | ₩147,603 | ₩147,603 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩150,404 | ₩151,529 | ₩149,171 | ₩149,560 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩152,146 | ₩152,146 | ₩150,498 | ₩151,007 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩151,918 | ₩151,958 | ₩151,141 | ₩151,958 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩152,333 | ₩152,333 | ₩151,690 | ₩151,690 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩150,404 | ₩151,543 | ₩150,189 | ₩151,476 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩152,025 | ₩152,146 | ₩150,779 | ₩151,181 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,583 | ₩152,146 | ₩150,913 | ₩151,998 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩150,270 | ₩151,797 | ₩150,270 | ₩151,596 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩149,091 | ₩149,908 | ₩148,434 | ₩149,627 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,635 | ₩149,988 | ₩148,099 | ₩148,689 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩148,139 | ₩149,144 | ₩147,469 | ₩148,447 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩146,330 | ₩148,756 | ₩146,143 | ₩147,911 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩147,081 | ₩148,340 | ₩147,081 | ₩147,416 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩150,283 | ₩150,283 | ₩146,839 | ₩146,839 | -2.29% | 1.1만 |
|---|