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 | ₩171,574 | ₩174,243 | ₩171,574 | ₩173,723 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,000 | ₩171,574 | ₩169,118 | ₩171,374 | +0.22% | 31.8만 |
| 2026.10.07 | ₩171,908 | ₩173,683 | ₩171,828 | ₩171,921 | +0.01% | 4.3만 |
| 2026.10.06 | ₩175,672 | ₩176,166 | ₩172,188 | ₩172,468 | -1.82% | 4.6만 |
| 2026.10.05 | ₩172,588 | ₩175,311 | ₩172,588 | ₩174,791 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,069 | ₩173,336 | ₩172,228 | ₩172,869 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,097 | ₩174,577 | ₩172,268 | ₩172,321 | -1.02% | 5.2만 |
| 2026.09.30 | ₩175,512 | ₩176,045 | ₩174,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,510 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩175,365 | ₩175,365 | ₩173,923 | ₩175,218 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩174,791 | ₩176,593 | ₩174,791 | ₩175,965 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩174,964 | ₩175,778 | ₩174,417 | ₩175,472 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩173,563 | ₩175,712 | ₩173,563 | ₩174,657 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩175,992 | ₩176,780 | ₩174,190 | ₩174,457 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩174,884 | ₩176,846 | ₩174,617 | ₩176,352 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩174,817 | ₩175,245 | ₩174,430 | ₩174,684 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩175,258 | ₩175,725 | ₩174,324 | ₩174,550 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩175,805 | ₩176,085 | ₩175,472 | ₩175,605 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩174,537 | ₩176,246 | ₩174,390 | ₩174,857 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩174,724 | ₩175,391 | ₩173,643 | ₩174,697 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩174,697 | ₩175,458 | ₩174,243 | ₩175,405 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩173,950 | ₩174,297 | ₩172,495 | ₩173,069 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩173,963 | ₩173,963 | ₩172,428 | ₩172,588 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩174,190 | ₩174,911 | ₩173,416 | ₩174,684 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,059 | ₩176,406 | ₩174,457 | ₩174,457 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩177,847 | ₩178,488 | ₩177,420 | ₩178,141 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩179,983 | ₩179,983 | ₩177,741 | ₩179,476 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩177,901 | ₩179,943 | ₩177,901 | ₩179,142 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩177,540 | ₩178,875 | ₩177,300 | ₩177,540 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩177,193 | ₩177,514 | ₩175,738 | ₩177,380 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩179,316 | ₩179,316 | ₩177,540 | ₩177,767 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩179,102 | ₩180,677 | ₩179,102 | ₩179,316 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩179,863 | ₩181,291 | ₩179,756 | ₩180,317 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩180,117 | ₩180,704 | ₩179,649 | ₩180,597 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩179,930 | ₩180,090 | ₩179,422 | ₩179,930 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,089 | ₩180,717 | ₩179,089 | ₩180,490 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩179,783 | ₩180,437 | ₩178,568 | ₩178,688 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩178,568 | ₩180,797 | ₩178,568 | ₩180,183 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩175,632 | ₩177,500 | ₩175,632 | ₩176,312 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩174,377 | ₩175,512 | ₩174,377 | ₩175,044 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩175,605 | ₩175,605 | ₩174,737 | ₩175,151 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩176,686 | ₩176,700 | ₩175,231 | ₩175,525 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩174,230 | ₩175,992 | ₩173,896 | ₩175,965 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩176,646 | ₩176,726 | ₩175,458 | ₩175,552 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩174,617 | ₩176,553 | ₩174,617 | ₩176,499 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,082 | ₩174,817 | ₩172,268 | ₩174,817 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩172,188 | ₩172,188 | ₩169,585 | ₩170,306 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩171,641 | ₩171,641 | ₩170,132 | ₩171,254 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩170,212 | ₩171,654 | ₩169,745 | ₩171,387 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩170,840 | ₩171,133 | ₩170,279 | ₩170,840 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩170,733 | ₩170,733 | ₩167,690 | ₩169,625 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,039 | ₩170,826 | ₩168,838 | ₩170,826 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩170,853 | ₩171,747 | ₩170,413 | ₩171,173 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩168,424 | ₩171,254 | ₩168,424 | ₩171,254 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩166,742 | ₩168,130 | ₩166,742 | ₩166,996 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩165,300 | ₩166,608 | ₩165,300 | ₩165,581 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩162,751 | ₩164,646 | ₩162,751 | ₩164,206 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩164,433 | ₩164,433 | ₩162,351 | ₩162,377 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩161,763 | ₩163,952 | ₩160,789 | ₩163,952 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩164,379 | ₩164,379 | ₩162,804 | ₩163,031 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,047 | ₩166,689 | ₩164,286 | ₩164,766 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩164,847 | ₩166,355 | ₩164,847 | ₩165,781 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩162,204 | ₩164,019 | ₩161,937 | ₩163,685 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩163,325 | ₩163,405 | ₩161,857 | ₩162,684 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,127 | ₩165,781 | ₩164,900 | ₩165,060 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩167,610 | ₩167,610 | ₩164,766 | ₩165,421 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩165,367 | ₩167,877 | ₩165,367 | ₩167,116 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩167,663 | ₩167,663 | ₩165,594 | ₩166,021 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,091 | ₩170,239 | ₩168,517 | ₩169,171 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩168,384 | ₩168,384 | ₩165,994 | ₩167,943 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩165,861 | ₩168,450 | ₩165,861 | ₩168,450 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩163,298 | ₩165,300 | ₩163,298 | ₩164,860 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,152 | ₩164,152 | ₩162,057 | ₩163,378 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩164,393 | ₩164,393 | ₩163,071 | ₩164,032 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩160,268 | ₩164,072 | ₩160,268 | ₩164,072 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩158,787 | ₩162,030 | ₩158,787 | ₩160,775 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩156,598 | ₩159,000 | ₩156,598 | ₩158,506 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩154,689 | ₩156,317 | ₩154,689 | ₩155,757 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,142 | ₩154,902 | ₩153,581 | ₩154,355 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,156 | ₩155,156 | ₩153,341 | ₩154,102 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩156,237 | ₩157,145 | ₩154,035 | ₩154,756 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,145 | ₩157,545 | ₩156,344 | ₩156,384 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩157,425 | ₩157,425 | ₩156,010 | ₩156,771 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩156,504 | ₩157,519 | ₩156,251 | ₩156,865 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩155,770 | ₩157,385 | ₩155,596 | ₩156,691 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩157,852 | ₩157,999 | ₩155,703 | ₩155,850 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩155,476 | ₩157,999 | ₩155,476 | ₩157,972 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩155,516 | ₩155,516 | ₩154,288 | ₩154,675 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩155,797 | ₩155,797 | ₩155,196 | ₩155,663 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩154,502 | ₩156,718 | ₩154,502 | ₩155,730 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩149,990 | ₩152,700 | ₩149,990 | ₩152,700 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩150,658 | ₩151,018 | ₩150,377 | ₩150,484 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩152,860 | ₩153,247 | ₩152,246 | ₩152,860 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,208 | ₩154,462 | ₩153,501 | ₩153,728 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩152,460 | ₩154,582 | ₩152,460 | ₩154,155 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩152,980 | ₩154,222 | ₩152,433 | ₩152,567 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩153,261 | ₩153,261 | ₩151,993 | ₩152,526 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩152,793 | ₩153,928 | ₩152,673 | ₩153,207 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩151,539 | ₩152,727 | ₩151,419 | ₩152,727 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩151,312 | ₩152,366 | ₩151,312 | ₩152,153 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩150,471 | ₩152,326 | ₩150,204 | ₩151,605 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,044 | ₩151,766 | ₩150,044 | ₩151,272 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩151,659 | ₩151,659 | ₩150,311 | ₩150,311 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,233 | ₩152,620 | ₩151,659 | ₩151,659 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩151,459 | ₩152,500 | ₩151,459 | ₩152,313 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩150,417 | ₩152,687 | ₩149,897 | ₩152,473 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩151,312 | ₩151,365 | ₩149,603 | ₩150,124 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,219 | ₩152,219 | ₩150,498 | ₩151,125 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩152,713 | ₩152,713 | ₩151,298 | ₩151,472 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩151,619 | ₩153,621 | ₩151,619 | ₩153,594 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩150,364 | ₩150,965 | ₩150,057 | ₩150,738 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,004 | ₩150,658 | ₩149,630 | ₩150,217 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩150,724 | ₩150,724 | ₩149,950 | ₩150,097 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,163 | ₩150,738 | ₩149,163 | ₩150,738 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩148,829 | ₩149,416 | ₩148,589 | ₩149,376 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,019 | ₩152,019 | ₩149,750 | ₩149,910 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩150,818 | ₩152,353 | ₩150,818 | ₩151,659 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩150,671 | ₩150,671 | ₩148,816 | ₩150,191 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩151,365 | ₩151,365 | ₩149,043 | ₩150,057 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩151,993 | ₩152,473 | ₩151,232 | ₩151,605 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩153,367 | ₩153,434 | ₩151,031 | ₩151,112 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩152,807 | ₩152,833 | ₩152,233 | ₩152,446 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩151,579 | ₩153,621 | ₩151,579 | ₩153,261 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩151,472 | ₩152,233 | ₩150,297 | ₩150,471 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩152,380 | ₩152,420 | ₩150,818 | ₩151,592 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,098 | ₩153,034 | ₩151,045 | ₩152,179 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,056 | ₩150,885 | ₩148,656 | ₩150,885 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩151,258 | ₩151,258 | ₩148,976 | ₩149,323 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩149,496 | ₩150,818 | ₩148,976 | ₩150,564 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,204 | ₩150,538 | ₩149,803 | ₩150,364 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩147,681 | ₩148,042 | ₩146,854 | ₩147,748 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,067 | ₩148,122 | ₩147,067 | ₩147,588 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩145,946 | ₩147,494 | ₩145,319 | ₩147,347 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,000 | ₩148,375 | ₩146,974 | ₩147,668 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩144,304 | ₩146,520 | ₩144,171 | ₩146,520 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,181 | ₩141,247 | ₩140,086 | ₩140,407 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩142,769 | ₩142,769 | ₩139,526 | ₩139,592 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩142,889 | ₩144,865 | ₩142,889 | ₩143,263 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩142,596 | ₩144,291 | ₩142,596 | ₩144,251 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩140,874 | ₩142,008 | ₩139,672 | ₩141,234 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩142,662 | ₩143,223 | ₩141,621 | ₩142,035 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩142,369 | ₩142,475 | ₩140,674 | ₩140,754 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩143,370 | ₩143,610 | ₩142,369 | ₩142,769 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩144,798 | ₩144,798 | ₩143,130 | ₩143,130 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,198 | ₩146,947 | ₩145,198 | ₩145,719 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,065 | ₩145,826 | ₩144,785 | ₩144,958 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩145,933 | ₩145,933 | ₩143,957 | ₩144,077 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩145,799 | ₩147,147 | ₩144,464 | ₩144,464 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,027 | ₩147,735 | ₩146,867 | ₩147,227 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,109 | ₩149,323 | ₩147,735 | ₩147,735 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩146,733 | ₩149,416 | ₩145,706 | ₩149,350 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,082 | ₩148,349 | ₩146,800 | ₩148,162 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩150,845 | ₩150,845 | ₩148,682 | ₩149,243 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩151,672 | ₩152,660 | ₩150,538 | ₩152,086 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩150,978 | ₩151,859 | ₩149,270 | ₩150,991 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩153,821 | ₩153,995 | ₩152,673 | ₩153,554 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩153,301 | ₩155,156 | ₩153,301 | ₩155,156 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩154,622 | ₩154,622 | ₩152,847 | ₩154,328 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩155,623 | ₩155,837 | ₩154,609 | ₩154,889 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩154,555 | ₩154,996 | ₩154,435 | ₩154,729 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩154,609 | ₩154,862 | ₩154,008 | ₩154,862 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩153,701 | ₩154,502 | ₩153,367 | ₩154,502 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩153,808 | ₩154,368 | ₩152,927 | ₩154,368 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩152,740 | ₩154,675 | ₩152,740 | ₩154,195 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,140 | ₩153,701 | ₩152,486 | ₩153,234 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩151,605 | ₩154,035 | ₩151,605 | ₩153,034 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩152,860 | ₩153,247 | ₩150,938 | ₩151,072 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩151,352 | ₩153,514 | ₩150,831 | ₩153,261 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩152,526 | ₩153,100 | ₩151,605 | ₩151,605 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩153,915 | ₩153,915 | ₩152,219 | ₩152,420 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,073 | ₩154,555 | ₩152,073 | ₩154,555 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩152,567 | ₩153,688 | ₩151,912 | ₩152,166 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩152,914 | ₩153,754 | ₩152,326 | ₩152,740 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩152,513 | ₩154,756 | ₩151,605 | ₩152,219 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩152,433 | ₩153,221 | ₩152,139 | ₩153,127 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,153 | ₩152,847 | ₩151,379 | ₩152,607 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩153,768 | ₩153,768 | ₩152,553 | ₩152,873 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩154,315 | ₩154,315 | ₩153,394 | ₩153,394 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,024 | ₩156,704 | ₩154,809 | ₩155,289 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩157,505 | ₩157,505 | ₩156,758 | ₩156,811 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩157,652 | ₩157,652 | ₩156,157 | ₩156,477 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,145 | ₩158,346 | ₩156,544 | ₩157,679 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩155,276 | ₩157,318 | ₩155,236 | ₩157,305 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,154 | ₩155,743 | ₩152,326 | ₩154,982 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩155,797 | ₩155,797 | ₩154,422 | ₩154,422 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩155,436 | ₩156,384 | ₩154,102 | ₩155,957 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩154,582 | ₩155,463 | ₩153,968 | ₩155,236 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩156,424 | ₩156,424 | ₩153,808 | ₩154,475 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩157,505 | ₩157,505 | ₩155,023 | ₩156,184 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩158,920 | ₩158,920 | ₩157,559 | ₩157,772 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩158,626 | ₩159,481 | ₩157,652 | ₩157,892 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩159,347 | ₩160,629 | ₩158,520 | ₩159,254 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩154,969 | ₩159,014 | ₩154,969 | ₩158,626 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩152,860 | ₩155,356 | ₩152,807 | ₩155,356 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,219 | ₩153,127 | ₩151,085 | ₩152,967 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩152,740 | ₩152,740 | ₩151,926 | ₩151,926 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩153,861 | ₩154,021 | ₩153,140 | ₩153,634 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩154,262 | ₩154,342 | ₩153,421 | ₩153,594 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩153,728 | ₩154,235 | ₩153,688 | ₩154,235 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩153,754 | ₩154,195 | ₩153,714 | ₩154,061 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩153,888 | ₩154,382 | ₩153,541 | ₩153,674 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,154 | ₩154,555 | ₩153,154 | ₩154,342 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,112 | ₩153,434 | ₩150,805 | ₩153,287 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩151,565 | ₩151,979 | ₩150,511 | ₩150,965 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,233 | ₩152,954 | ₩151,726 | ₩151,726 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩153,528 | ₩153,528 | ₩151,445 | ₩152,513 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,168 | ₩154,168 | ₩153,608 | ₩154,128 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩154,262 | ₩154,262 | ₩152,967 | ₩153,354 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩152,767 | ₩154,422 | ₩152,767 | ₩154,142 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩151,499 | ₩153,114 | ₩151,499 | ₩153,007 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩152,780 | ₩153,741 | ₩151,058 | ₩151,472 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩154,956 | ₩154,956 | ₩152,193 | ₩152,206 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩154,675 | ₩155,196 | ₩154,342 | ₩154,782 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩154,809 | ₩154,902 | ₩153,568 | ₩154,288 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩154,555 | ₩155,516 | ₩154,515 | ₩154,515 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩155,850 | ₩155,850 | ₩154,395 | ₩154,716 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩156,624 | ₩157,358 | ₩155,289 | ₩155,289 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,173 | ₩158,173 | ₩157,519 | ₩157,692 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩157,652 | ₩158,546 | ₩157,652 | ₩158,093 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,023 | ₩157,772 | ₩155,023 | ₩157,745 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩152,900 | ₩154,555 | ₩152,900 | ₩154,542 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,068 | ₩152,393 | ₩148,068 | ₩151,686 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩149,790 | ₩150,337 | ₩147,548 | ₩147,948 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩149,376 | ₩149,817 | ₩147,855 | ₩148,842 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩148,696 | ₩149,977 | ₩148,002 | ₩149,336 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩149,363 | ₩150,431 | ₩148,309 | ₩148,469 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩148,629 | ₩150,244 | ₩148,629 | ₩149,123 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩150,631 | ₩151,979 | ₩149,817 | ₩149,817 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,177 | ₩151,846 | ₩150,177 | ₩151,125 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩147,961 | ₩150,711 | ₩147,961 | ₩150,551 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩147,868 | ₩148,002 | ₩146,787 | ₩147,761 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,094 | ₩148,188 | ₩146,493 | ₩148,188 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,042 | ₩148,042 | ₩146,880 | ₩147,254 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩147,548 | ₩149,043 | ₩147,081 | ₩148,789 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩147,374 | ₩149,283 | ₩147,374 | ₩148,522 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩148,562 | ₩148,589 | ₩146,160 | ₩148,589 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,134 | ₩148,976 | ₩147,134 | ₩148,776 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,095 | ₩149,109 | ₩147,027 | ₩147,027 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩149,817 | ₩150,938 | ₩148,589 | ₩148,976 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩151,552 | ₩151,552 | ₩149,910 | ₩150,417 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩151,325 | ₩151,365 | ₩150,551 | ₩151,365 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩151,739 | ₩151,739 | ₩151,098 | ₩151,098 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩149,817 | ₩150,951 | ₩149,603 | ₩150,885 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩151,432 | ₩151,552 | ₩150,191 | ₩150,591 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩150,991 | ₩151,552 | ₩150,324 | ₩151,405 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩149,683 | ₩151,205 | ₩149,683 | ₩151,005 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩148,509 | ₩149,323 | ₩147,855 | ₩149,043 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,055 | ₩149,403 | ₩147,521 | ₩148,108 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩147,561 | ₩148,562 | ₩146,894 | ₩147,868 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩145,759 | ₩148,175 | ₩145,572 | ₩147,334 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩146,507 | ₩147,761 | ₩146,507 | ₩146,840 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩149,697 | ₩149,697 | ₩146,266 | ₩146,266 | -2.29% | 1.1만 |
|---|