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 | ₩171,988 | ₩174,664 | ₩171,988 | ₩174,142 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,412 | ₩171,988 | ₩169,526 | ₩171,787 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,322 | ₩174,102 | ₩172,242 | ₩172,336 | +0.01% | 4.3만 |
| 2026.10.06 | ₩176,095 | ₩176,591 | ₩172,603 | ₩172,884 | -1.82% | 4.6만 |
| 2026.10.05 | ₩173,005 | ₩175,734 | ₩173,005 | ₩175,212 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,486 | ₩173,754 | ₩172,643 | ₩173,286 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,517 | ₩174,998 | ₩172,684 | ₩172,737 | -1.02% | 5.2만 |
| 2026.09.30 | ₩175,935 | ₩176,470 | ₩174,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,931 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩175,788 | ₩175,788 | ₩174,343 | ₩175,641 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩175,212 | ₩177,019 | ₩175,212 | ₩176,390 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,386 | ₩176,203 | ₩174,838 | ₩175,895 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩173,981 | ₩176,136 | ₩173,981 | ₩175,079 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,417 | ₩177,206 | ₩174,610 | ₩174,878 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,306 | ₩177,273 | ₩175,038 | ₩176,778 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,239 | ₩175,667 | ₩174,851 | ₩175,105 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩175,681 | ₩176,149 | ₩174,744 | ₩174,972 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩176,229 | ₩176,510 | ₩175,895 | ₩176,029 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩174,958 | ₩176,671 | ₩174,811 | ₩175,279 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩175,146 | ₩175,815 | ₩174,062 | ₩175,119 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩175,119 | ₩175,881 | ₩174,664 | ₩175,828 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,369 | ₩174,717 | ₩172,911 | ₩173,486 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,383 | ₩174,383 | ₩172,844 | ₩173,005 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩174,610 | ₩175,333 | ₩173,834 | ₩175,105 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,484 | ₩176,831 | ₩174,878 | ₩174,878 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,276 | ₩178,919 | ₩177,848 | ₩178,571 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,417 | ₩180,417 | ₩178,169 | ₩179,909 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,330 | ₩180,377 | ₩178,330 | ₩179,574 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩177,969 | ₩179,307 | ₩177,728 | ₩177,969 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩177,621 | ₩177,942 | ₩176,162 | ₩177,808 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩179,748 | ₩179,748 | ₩177,969 | ₩178,196 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩179,534 | ₩181,113 | ₩179,534 | ₩179,748 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,297 | ₩181,729 | ₩180,190 | ₩180,752 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩180,551 | ₩181,140 | ₩180,083 | ₩181,033 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,364 | ₩180,524 | ₩179,855 | ₩180,364 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,521 | ₩181,153 | ₩179,521 | ₩180,926 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩180,217 | ₩180,872 | ₩178,999 | ₩179,119 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩178,999 | ₩181,233 | ₩178,999 | ₩180,618 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩176,055 | ₩177,929 | ₩176,055 | ₩176,738 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩174,798 | ₩175,935 | ₩174,798 | ₩175,467 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩176,029 | ₩176,029 | ₩175,159 | ₩175,574 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩177,112 | ₩177,126 | ₩175,654 | ₩175,948 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩174,650 | ₩176,417 | ₩174,316 | ₩176,390 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩177,072 | ₩177,153 | ₩175,881 | ₩175,975 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩175,038 | ₩176,979 | ₩175,038 | ₩176,925 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,500 | ₩175,239 | ₩172,684 | ₩175,239 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩172,603 | ₩172,603 | ₩169,994 | ₩170,717 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩172,055 | ₩172,055 | ₩170,543 | ₩171,667 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩170,623 | ₩172,068 | ₩170,155 | ₩171,800 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,252 | ₩171,546 | ₩170,690 | ₩171,252 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩171,145 | ₩171,145 | ₩168,094 | ₩170,034 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,449 | ₩171,239 | ₩169,245 | ₩171,239 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,265 | ₩172,162 | ₩170,824 | ₩171,586 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩168,830 | ₩171,667 | ₩168,830 | ₩171,667 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩167,144 | ₩168,536 | ₩167,144 | ₩167,398 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩165,699 | ₩167,010 | ₩165,699 | ₩165,980 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩163,144 | ₩165,044 | ₩163,144 | ₩164,602 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩164,829 | ₩164,829 | ₩162,742 | ₩162,769 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩162,153 | ₩164,348 | ₩161,177 | ₩164,348 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩164,776 | ₩164,776 | ₩163,197 | ₩163,425 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,445 | ₩167,091 | ₩164,682 | ₩165,164 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,244 | ₩166,756 | ₩165,244 | ₩166,181 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩162,595 | ₩164,415 | ₩162,327 | ₩164,080 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩163,719 | ₩163,799 | ₩162,247 | ₩163,077 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,525 | ₩166,181 | ₩165,298 | ₩165,458 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩168,014 | ₩168,014 | ₩165,164 | ₩165,820 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩165,766 | ₩168,282 | ₩165,766 | ₩167,519 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩168,067 | ₩168,067 | ₩165,994 | ₩166,422 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,499 | ₩170,650 | ₩168,924 | ₩169,579 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩168,790 | ₩168,790 | ₩166,395 | ₩168,348 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,261 | ₩168,857 | ₩166,261 | ₩168,857 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩163,692 | ₩165,699 | ₩163,692 | ₩165,258 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,548 | ₩164,548 | ₩162,448 | ₩163,772 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩164,789 | ₩164,789 | ₩163,465 | ₩164,428 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩160,655 | ₩164,468 | ₩160,655 | ₩164,468 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩159,170 | ₩162,421 | ₩159,170 | ₩161,163 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩156,975 | ₩159,384 | ₩156,975 | ₩158,889 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩155,062 | ₩156,694 | ₩155,062 | ₩156,132 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,513 | ₩155,276 | ₩153,951 | ₩154,727 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,530 | ₩155,530 | ₩153,711 | ₩154,473 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩156,614 | ₩157,524 | ₩154,406 | ₩155,129 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,524 | ₩157,925 | ₩156,721 | ₩156,761 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩157,805 | ₩157,805 | ₩156,387 | ₩157,149 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩156,882 | ₩157,899 | ₩156,627 | ₩157,243 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩156,146 | ₩157,765 | ₩155,972 | ₩157,069 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,233 | ₩158,380 | ₩156,079 | ₩156,226 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩155,851 | ₩158,380 | ₩155,851 | ₩158,353 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩155,892 | ₩155,892 | ₩154,661 | ₩155,049 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩156,173 | ₩156,173 | ₩155,570 | ₩156,039 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩154,875 | ₩157,096 | ₩154,875 | ₩156,106 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,352 | ₩153,068 | ₩150,352 | ₩153,068 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩151,021 | ₩151,382 | ₩150,740 | ₩150,847 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,229 | ₩153,617 | ₩152,613 | ₩153,229 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,580 | ₩154,835 | ₩153,871 | ₩154,099 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩152,828 | ₩154,955 | ₩152,828 | ₩154,527 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,349 | ₩154,594 | ₩152,801 | ₩152,935 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩153,630 | ₩153,630 | ₩152,359 | ₩152,894 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩153,162 | ₩154,299 | ₩153,042 | ₩153,577 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩151,904 | ₩153,095 | ₩151,784 | ₩153,095 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩151,677 | ₩152,734 | ₩151,677 | ₩152,520 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩150,834 | ₩152,694 | ₩150,566 | ₩151,971 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,406 | ₩152,132 | ₩150,406 | ₩151,637 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩152,025 | ₩152,025 | ₩150,673 | ₩150,673 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,600 | ₩152,988 | ₩152,025 | ₩152,025 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩151,824 | ₩152,868 | ₩151,824 | ₩152,680 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩150,780 | ₩153,055 | ₩150,259 | ₩152,841 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩151,677 | ₩151,730 | ₩149,964 | ₩150,486 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,587 | ₩152,587 | ₩150,861 | ₩151,489 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩153,082 | ₩153,082 | ₩151,663 | ₩151,837 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩151,985 | ₩153,992 | ₩151,985 | ₩153,965 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩150,727 | ₩151,329 | ₩150,419 | ₩151,101 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,366 | ₩151,021 | ₩149,991 | ₩150,580 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩151,088 | ₩151,088 | ₩150,312 | ₩150,459 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,523 | ₩151,101 | ₩149,523 | ₩151,101 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩149,188 | ₩149,777 | ₩148,947 | ₩149,737 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,386 | ₩152,386 | ₩150,111 | ₩150,272 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩151,182 | ₩152,720 | ₩151,182 | ₩152,025 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩151,035 | ₩151,035 | ₩149,175 | ₩150,553 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩151,730 | ₩151,730 | ₩149,402 | ₩150,419 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,359 | ₩152,841 | ₩151,597 | ₩151,971 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩153,737 | ₩153,804 | ₩151,396 | ₩151,476 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩153,175 | ₩153,202 | ₩152,600 | ₩152,814 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩151,944 | ₩153,992 | ₩151,944 | ₩153,630 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩151,837 | ₩152,600 | ₩150,660 | ₩150,834 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩152,747 | ₩152,787 | ₩151,182 | ₩151,958 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,463 | ₩153,403 | ₩151,409 | ₩152,547 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,416 | ₩151,249 | ₩149,014 | ₩151,249 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩151,623 | ₩151,623 | ₩149,335 | ₩149,683 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩149,857 | ₩151,182 | ₩149,335 | ₩150,928 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,566 | ₩150,901 | ₩150,165 | ₩150,727 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩148,037 | ₩148,399 | ₩147,208 | ₩148,104 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,422 | ₩148,479 | ₩147,422 | ₩147,944 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,298 | ₩147,850 | ₩145,669 | ₩147,703 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,355 | ₩148,733 | ₩147,328 | ₩148,024 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩144,652 | ₩146,873 | ₩144,518 | ₩146,873 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,521 | ₩141,588 | ₩140,424 | ₩140,745 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩143,114 | ₩143,114 | ₩139,862 | ₩139,929 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,234 | ₩145,214 | ₩143,234 | ₩143,609 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩142,940 | ₩144,639 | ₩142,940 | ₩144,599 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,214 | ₩142,351 | ₩140,009 | ₩141,575 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩143,007 | ₩143,568 | ₩141,963 | ₩142,378 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩142,712 | ₩142,819 | ₩141,013 | ₩141,093 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩143,716 | ₩143,956 | ₩142,712 | ₩143,114 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩145,147 | ₩145,147 | ₩143,475 | ₩143,475 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,549 | ₩147,302 | ₩145,549 | ₩146,071 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,415 | ₩146,178 | ₩145,134 | ₩145,308 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,285 | ₩146,285 | ₩144,304 | ₩144,425 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩146,151 | ₩147,502 | ₩144,813 | ₩144,813 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,382 | ₩148,091 | ₩147,221 | ₩147,583 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,469 | ₩149,683 | ₩148,091 | ₩148,091 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩147,087 | ₩149,777 | ₩146,057 | ₩149,710 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,439 | ₩148,706 | ₩147,154 | ₩148,519 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,209 | ₩151,209 | ₩149,041 | ₩149,603 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩152,038 | ₩153,028 | ₩150,901 | ₩152,453 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,342 | ₩152,225 | ₩149,630 | ₩151,356 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩154,192 | ₩154,366 | ₩153,042 | ₩153,925 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩153,670 | ₩155,530 | ₩153,670 | ₩155,530 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩154,995 | ₩154,995 | ₩153,216 | ₩154,701 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩155,999 | ₩156,213 | ₩154,982 | ₩155,263 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩154,928 | ₩155,370 | ₩154,808 | ₩155,102 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩154,982 | ₩155,236 | ₩154,380 | ₩155,236 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩154,072 | ₩154,875 | ₩153,737 | ₩154,875 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩154,179 | ₩154,741 | ₩153,296 | ₩154,741 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩153,108 | ₩155,049 | ₩153,108 | ₩154,567 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,510 | ₩154,072 | ₩152,854 | ₩153,604 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩151,971 | ₩154,406 | ₩151,971 | ₩153,403 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,229 | ₩153,617 | ₩151,302 | ₩151,436 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩151,717 | ₩153,885 | ₩151,195 | ₩153,630 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩152,894 | ₩153,470 | ₩151,971 | ₩151,971 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,286 | ₩154,286 | ₩152,587 | ₩152,787 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,439 | ₩154,928 | ₩152,439 | ₩154,928 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩152,935 | ₩154,058 | ₩152,279 | ₩152,533 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,282 | ₩154,125 | ₩152,694 | ₩153,108 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩152,881 | ₩155,129 | ₩151,971 | ₩152,587 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩152,801 | ₩153,590 | ₩152,506 | ₩153,497 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,520 | ₩153,216 | ₩151,744 | ₩152,975 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩154,139 | ₩154,139 | ₩152,921 | ₩153,242 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩154,687 | ₩154,687 | ₩153,764 | ₩153,764 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,400 | ₩157,082 | ₩155,182 | ₩155,664 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩157,885 | ₩157,885 | ₩157,136 | ₩157,189 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩158,032 | ₩158,032 | ₩156,534 | ₩156,855 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,524 | ₩158,728 | ₩156,922 | ₩158,059 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩155,651 | ₩157,698 | ₩155,611 | ₩157,684 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,523 | ₩156,119 | ₩152,694 | ₩155,356 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩156,173 | ₩156,173 | ₩154,794 | ₩154,794 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩155,811 | ₩156,761 | ₩154,473 | ₩156,333 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩154,955 | ₩155,838 | ₩154,339 | ₩155,611 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩156,801 | ₩156,801 | ₩154,179 | ₩154,848 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩157,885 | ₩157,885 | ₩155,396 | ₩156,561 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,303 | ₩159,303 | ₩157,939 | ₩158,153 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩159,009 | ₩159,865 | ₩158,032 | ₩158,273 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩159,732 | ₩161,016 | ₩158,902 | ₩159,638 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,343 | ₩159,397 | ₩155,343 | ₩159,009 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,229 | ₩155,731 | ₩153,175 | ₩155,731 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,587 | ₩153,497 | ₩151,449 | ₩153,336 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩153,108 | ₩153,108 | ₩152,292 | ₩152,292 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,232 | ₩154,393 | ₩153,510 | ₩154,005 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩154,634 | ₩154,714 | ₩153,791 | ₩153,965 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩154,099 | ₩154,607 | ₩154,058 | ₩154,607 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩154,125 | ₩154,567 | ₩154,085 | ₩154,433 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,259 | ₩154,754 | ₩153,911 | ₩154,045 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,523 | ₩154,928 | ₩153,523 | ₩154,714 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,476 | ₩153,804 | ₩151,168 | ₩153,657 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩151,931 | ₩152,346 | ₩150,874 | ₩151,329 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,600 | ₩153,323 | ₩152,092 | ₩152,092 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩153,898 | ₩153,898 | ₩151,811 | ₩152,881 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,540 | ₩154,540 | ₩153,978 | ₩154,500 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩154,634 | ₩154,634 | ₩153,336 | ₩153,724 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩153,135 | ₩154,794 | ₩153,135 | ₩154,513 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩151,864 | ₩153,483 | ₩151,864 | ₩153,376 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩153,149 | ₩154,112 | ₩151,423 | ₩151,837 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,330 | ₩155,330 | ₩152,560 | ₩152,573 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩155,049 | ₩155,570 | ₩154,714 | ₩155,156 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩155,182 | ₩155,276 | ₩153,938 | ₩154,661 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩154,928 | ₩155,892 | ₩154,888 | ₩154,888 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,226 | ₩156,226 | ₩154,768 | ₩155,089 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩157,002 | ₩157,738 | ₩155,664 | ₩155,664 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,554 | ₩158,554 | ₩157,899 | ₩158,073 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩158,032 | ₩158,929 | ₩158,032 | ₩158,474 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,396 | ₩158,153 | ₩155,396 | ₩158,126 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,269 | ₩154,928 | ₩153,269 | ₩154,915 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,425 | ₩152,761 | ₩148,425 | ₩152,051 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩150,151 | ₩150,700 | ₩147,904 | ₩148,305 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩149,737 | ₩150,178 | ₩148,211 | ₩149,201 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩149,054 | ₩150,339 | ₩148,359 | ₩149,697 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩149,723 | ₩150,794 | ₩148,666 | ₩148,827 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩148,987 | ₩150,606 | ₩148,987 | ₩149,482 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩150,994 | ₩152,346 | ₩150,178 | ₩150,178 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,540 | ₩152,212 | ₩150,540 | ₩151,489 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,318 | ₩151,075 | ₩148,318 | ₩150,914 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,225 | ₩148,359 | ₩147,141 | ₩148,118 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,449 | ₩148,546 | ₩146,847 | ₩148,546 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,399 | ₩148,399 | ₩147,235 | ₩147,609 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩147,904 | ₩149,402 | ₩147,435 | ₩149,148 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩147,730 | ₩149,643 | ₩147,730 | ₩148,880 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩148,921 | ₩148,947 | ₩146,512 | ₩148,947 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,489 | ₩149,335 | ₩147,489 | ₩149,135 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,452 | ₩149,469 | ₩147,382 | ₩147,382 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩150,178 | ₩151,302 | ₩148,947 | ₩149,335 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩151,918 | ₩151,918 | ₩150,272 | ₩150,780 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩151,690 | ₩151,730 | ₩150,914 | ₩151,730 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩152,105 | ₩152,105 | ₩151,463 | ₩151,463 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩150,178 | ₩151,316 | ₩149,964 | ₩151,249 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩151,797 | ₩151,918 | ₩150,553 | ₩150,954 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,356 | ₩151,918 | ₩150,687 | ₩151,770 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩150,044 | ₩151,570 | ₩150,044 | ₩151,369 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩148,867 | ₩149,683 | ₩148,211 | ₩149,402 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,412 | ₩149,763 | ₩147,877 | ₩148,466 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩147,917 | ₩148,921 | ₩147,248 | ₩148,225 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩146,111 | ₩148,532 | ₩145,923 | ₩147,690 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩146,860 | ₩148,118 | ₩146,860 | ₩147,194 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩150,058 | ₩150,058 | ₩146,619 | ₩146,619 | -2.29% | 1.1만 |
|---|