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 | ₩172,442 | ₩175,125 | ₩172,442 | ₩174,601 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,865 | ₩172,442 | ₩169,973 | ₩172,240 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,777 | ₩174,561 | ₩172,696 | ₩172,790 | +0.01% | 4.3만 |
| 2026.10.06 | ₩176,560 | ₩177,056 | ₩173,059 | ₩173,340 | -1.82% | 4.6만 |
| 2026.10.05 | ₩173,461 | ₩176,198 | ₩173,461 | ₩175,675 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,944 | ₩174,212 | ₩173,099 | ₩173,743 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,977 | ₩175,460 | ₩173,139 | ₩173,193 | -1.02% | 5.2만 |
| 2026.09.30 | ₩176,399 | ₩176,936 | ₩175,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,393 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩176,252 | ₩176,252 | ₩174,803 | ₩176,104 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩175,675 | ₩177,486 | ₩175,675 | ₩176,855 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,849 | ₩176,667 | ₩175,299 | ₩176,359 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩174,440 | ₩176,600 | ₩174,440 | ₩175,541 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,882 | ₩177,674 | ₩175,071 | ₩175,339 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,769 | ₩177,741 | ₩175,500 | ₩177,244 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,701 | ₩176,131 | ₩175,312 | ₩175,567 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩176,144 | ₩176,614 | ₩175,205 | ₩175,433 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩176,694 | ₩176,976 | ₩176,359 | ₩176,493 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩175,420 | ₩177,137 | ₩175,272 | ₩175,742 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩175,608 | ₩176,278 | ₩174,521 | ₩175,581 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩175,581 | ₩176,345 | ₩175,125 | ₩176,292 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,830 | ₩175,178 | ₩173,367 | ₩173,944 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,843 | ₩174,843 | ₩173,300 | ₩173,461 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩175,071 | ₩175,795 | ₩174,293 | ₩175,567 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,949 | ₩177,298 | ₩175,339 | ₩175,339 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,747 | ₩179,391 | ₩178,317 | ₩179,042 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,893 | ₩180,893 | ₩178,639 | ₩180,383 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,800 | ₩180,853 | ₩178,800 | ₩180,048 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩178,438 | ₩179,780 | ₩178,197 | ₩178,438 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩178,089 | ₩178,411 | ₩176,627 | ₩178,277 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩180,222 | ₩180,222 | ₩178,438 | ₩178,666 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩180,008 | ₩181,591 | ₩180,008 | ₩180,222 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,773 | ₩182,208 | ₩180,665 | ₩181,229 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩181,027 | ₩181,618 | ₩180,558 | ₩181,510 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,840 | ₩181,001 | ₩180,330 | ₩180,840 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,994 | ₩181,631 | ₩179,994 | ₩181,403 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩180,692 | ₩181,349 | ₩179,471 | ₩179,592 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩179,471 | ₩181,712 | ₩179,471 | ₩181,094 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩176,520 | ₩178,398 | ₩176,520 | ₩177,204 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩175,259 | ₩176,399 | ₩175,259 | ₩175,930 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩176,493 | ₩176,493 | ₩175,621 | ₩176,037 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩177,580 | ₩177,593 | ₩176,117 | ₩176,413 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩175,111 | ₩176,882 | ₩174,776 | ₩176,855 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩177,539 | ₩177,620 | ₩176,345 | ₩176,439 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩175,500 | ₩177,446 | ₩175,500 | ₩177,392 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,957 | ₩175,701 | ₩173,139 | ₩175,701 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩173,059 | ₩173,059 | ₩170,443 | ₩171,167 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩172,509 | ₩172,509 | ₩170,993 | ₩172,120 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩171,073 | ₩172,522 | ₩170,604 | ₩172,254 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,704 | ₩171,999 | ₩171,140 | ₩171,704 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩171,596 | ₩171,596 | ₩168,538 | ₩170,483 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,899 | ₩171,690 | ₩169,691 | ₩171,690 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,717 | ₩172,616 | ₩171,274 | ₩172,039 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩169,276 | ₩172,120 | ₩169,276 | ₩172,120 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩167,585 | ₩168,980 | ₩167,585 | ₩167,840 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩166,136 | ₩167,451 | ₩166,136 | ₩166,418 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩163,574 | ₩165,479 | ₩163,574 | ₩165,036 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩165,264 | ₩165,264 | ₩163,172 | ₩163,198 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩162,581 | ₩164,781 | ₩161,602 | ₩164,781 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩165,211 | ₩165,211 | ₩163,628 | ₩163,856 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,881 | ₩167,532 | ₩165,117 | ₩165,600 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,680 | ₩167,196 | ₩165,680 | ₩166,619 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩163,024 | ₩164,848 | ₩162,756 | ₩164,513 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩164,151 | ₩164,231 | ₩162,675 | ₩163,507 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,962 | ₩166,619 | ₩165,734 | ₩165,895 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩168,457 | ₩168,457 | ₩165,600 | ₩166,257 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩166,203 | ₩168,725 | ₩166,203 | ₩167,961 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩168,511 | ₩168,511 | ₩166,431 | ₩166,861 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,946 | ₩171,100 | ₩169,369 | ₩170,027 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩169,235 | ₩169,235 | ₩166,834 | ₩168,793 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,700 | ₩169,302 | ₩166,700 | ₩169,302 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩164,124 | ₩166,136 | ₩164,124 | ₩165,694 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,983 | ₩164,983 | ₩162,876 | ₩164,204 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩165,224 | ₩165,224 | ₩163,896 | ₩164,862 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩161,079 | ₩164,902 | ₩161,079 | ₩164,902 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩159,590 | ₩162,850 | ₩159,590 | ₩161,588 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩157,389 | ₩159,804 | ₩157,389 | ₩159,308 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩155,471 | ₩157,108 | ₩155,471 | ₩156,544 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,921 | ₩155,686 | ₩154,358 | ₩155,136 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,941 | ₩155,941 | ₩154,116 | ₩154,881 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩157,027 | ₩157,940 | ₩154,814 | ₩155,538 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,940 | ₩158,342 | ₩157,135 | ₩157,175 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩158,221 | ₩158,221 | ₩156,799 | ₩157,564 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩157,296 | ₩158,315 | ₩157,041 | ₩157,658 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩156,558 | ₩158,181 | ₩156,383 | ₩157,483 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,651 | ₩158,798 | ₩156,491 | ₩156,638 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩156,263 | ₩158,798 | ₩156,263 | ₩158,771 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩156,303 | ₩156,303 | ₩155,069 | ₩155,458 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩156,585 | ₩156,585 | ₩155,981 | ₩156,450 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩155,283 | ₩157,510 | ₩155,283 | ₩156,517 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,749 | ₩153,472 | ₩150,749 | ₩153,472 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩151,420 | ₩151,782 | ₩151,138 | ₩151,245 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,633 | ₩154,022 | ₩153,016 | ₩153,633 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,988 | ₩155,243 | ₩154,277 | ₩154,505 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩153,231 | ₩155,364 | ₩153,231 | ₩154,934 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,754 | ₩155,002 | ₩153,204 | ₩153,338 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩154,036 | ₩154,036 | ₩152,761 | ₩153,298 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩153,566 | ₩154,706 | ₩153,445 | ₩153,982 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩152,305 | ₩153,499 | ₩152,184 | ₩153,499 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩152,077 | ₩153,137 | ₩152,077 | ₩152,922 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩151,232 | ₩153,097 | ₩150,963 | ₩152,372 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,803 | ₩152,533 | ₩150,803 | ₩152,037 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩152,426 | ₩152,426 | ₩151,071 | ₩151,071 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩153,003 | ₩153,392 | ₩152,426 | ₩152,426 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩152,225 | ₩153,271 | ₩152,225 | ₩153,083 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩151,178 | ₩153,459 | ₩150,655 | ₩153,244 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩152,077 | ₩152,131 | ₩150,360 | ₩150,883 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,989 | ₩152,989 | ₩151,259 | ₩151,889 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩153,486 | ₩153,486 | ₩152,064 | ₩152,238 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩152,386 | ₩154,398 | ₩152,386 | ₩154,371 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩151,124 | ₩151,728 | ₩150,816 | ₩151,500 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,762 | ₩151,420 | ₩150,387 | ₩150,977 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩151,487 | ₩151,487 | ₩150,709 | ₩150,856 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,917 | ₩151,500 | ₩149,917 | ₩151,500 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩149,582 | ₩150,172 | ₩149,340 | ₩150,132 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,788 | ₩152,788 | ₩150,507 | ₩150,668 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩151,581 | ₩153,123 | ₩151,581 | ₩152,426 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩151,433 | ₩151,433 | ₩149,568 | ₩150,950 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩152,131 | ₩152,131 | ₩149,796 | ₩150,816 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,761 | ₩153,244 | ₩151,996 | ₩152,372 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩154,143 | ₩154,210 | ₩151,795 | ₩151,876 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩153,580 | ₩153,606 | ₩153,003 | ₩153,217 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩152,345 | ₩154,398 | ₩152,345 | ₩154,036 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩152,238 | ₩153,003 | ₩151,057 | ₩151,232 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩153,150 | ₩153,190 | ₩151,581 | ₩152,359 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,862 | ₩153,808 | ₩151,809 | ₩152,949 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,810 | ₩151,648 | ₩149,407 | ₩151,648 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩152,023 | ₩152,023 | ₩149,729 | ₩150,078 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩150,252 | ₩151,581 | ₩149,729 | ₩151,326 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,963 | ₩151,299 | ₩150,561 | ₩151,124 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩148,428 | ₩148,790 | ₩147,596 | ₩148,495 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,811 | ₩148,871 | ₩147,811 | ₩148,334 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,684 | ₩148,240 | ₩146,053 | ₩148,093 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,744 | ₩149,126 | ₩147,717 | ₩148,415 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩145,034 | ₩147,261 | ₩144,900 | ₩147,261 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,895 | ₩141,962 | ₩140,795 | ₩141,117 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩143,491 | ₩143,491 | ₩140,231 | ₩140,298 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,612 | ₩145,597 | ₩143,612 | ₩143,987 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩143,317 | ₩145,020 | ₩143,317 | ₩144,980 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,586 | ₩142,726 | ₩140,379 | ₩141,948 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩143,384 | ₩143,947 | ₩142,337 | ₩142,753 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩143,089 | ₩143,196 | ₩141,385 | ₩141,465 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩144,095 | ₩144,336 | ₩143,089 | ₩143,491 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩145,530 | ₩145,530 | ₩143,853 | ₩143,853 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,933 | ₩147,690 | ₩145,933 | ₩146,456 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,799 | ₩146,563 | ₩145,517 | ₩145,691 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,671 | ₩146,671 | ₩144,685 | ₩144,806 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩146,536 | ₩147,891 | ₩145,195 | ₩145,195 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,771 | ₩148,482 | ₩147,610 | ₩147,972 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,863 | ₩150,078 | ₩148,482 | ₩148,482 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩147,475 | ₩150,172 | ₩146,443 | ₩150,105 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,830 | ₩149,099 | ₩147,543 | ₩148,911 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,607 | ₩151,607 | ₩149,434 | ₩149,998 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩152,439 | ₩153,432 | ₩151,299 | ₩152,855 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,742 | ₩152,627 | ₩150,024 | ₩151,755 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩154,599 | ₩154,773 | ₩153,445 | ₩154,331 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩154,076 | ₩155,941 | ₩154,076 | ₩155,941 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩155,404 | ₩155,404 | ₩153,620 | ₩155,109 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩156,410 | ₩156,625 | ₩155,391 | ₩155,672 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩155,337 | ₩155,780 | ₩155,216 | ₩155,511 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩155,391 | ₩155,645 | ₩154,787 | ₩155,645 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩154,478 | ₩155,283 | ₩154,143 | ₩155,283 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩154,586 | ₩155,149 | ₩153,700 | ₩155,149 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩153,512 | ₩155,458 | ₩153,512 | ₩154,975 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,915 | ₩154,478 | ₩153,258 | ₩154,009 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩152,372 | ₩154,814 | ₩152,372 | ₩153,808 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,633 | ₩154,022 | ₩151,701 | ₩151,835 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩152,117 | ₩154,291 | ₩151,594 | ₩154,036 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩153,298 | ₩153,875 | ₩152,372 | ₩152,372 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,693 | ₩154,693 | ₩152,989 | ₩153,190 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,842 | ₩155,337 | ₩152,842 | ₩155,337 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩153,338 | ₩154,465 | ₩152,681 | ₩152,936 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,687 | ₩154,532 | ₩153,097 | ₩153,512 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩153,284 | ₩155,538 | ₩152,372 | ₩152,989 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩153,204 | ₩153,995 | ₩152,909 | ₩153,901 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,922 | ₩153,620 | ₩152,144 | ₩153,378 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩154,545 | ₩154,545 | ₩153,325 | ₩153,647 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩155,095 | ₩155,095 | ₩154,170 | ₩154,170 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,813 | ₩157,497 | ₩155,592 | ₩156,075 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩158,302 | ₩158,302 | ₩157,550 | ₩157,604 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩158,449 | ₩158,449 | ₩156,947 | ₩157,269 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,940 | ₩159,147 | ₩157,336 | ₩158,476 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩156,061 | ₩158,114 | ₩156,021 | ₩158,100 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,928 | ₩156,531 | ₩153,097 | ₩155,766 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩156,585 | ₩156,585 | ₩155,203 | ₩155,203 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩156,222 | ₩157,175 | ₩154,881 | ₩156,746 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩155,364 | ₩156,249 | ₩154,747 | ₩156,021 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩157,215 | ₩157,215 | ₩154,586 | ₩155,256 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩158,302 | ₩158,302 | ₩155,806 | ₩156,974 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,724 | ₩159,724 | ₩158,355 | ₩158,570 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩159,429 | ₩160,287 | ₩158,449 | ₩158,691 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩160,153 | ₩161,441 | ₩159,321 | ₩160,059 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,753 | ₩159,818 | ₩155,753 | ₩159,429 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,633 | ₩156,142 | ₩153,580 | ₩156,142 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,989 | ₩153,901 | ₩151,849 | ₩153,740 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩153,512 | ₩153,512 | ₩152,694 | ₩152,694 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,639 | ₩154,800 | ₩153,915 | ₩154,411 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩155,042 | ₩155,122 | ₩154,197 | ₩154,371 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩154,505 | ₩155,015 | ₩154,465 | ₩155,015 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩154,532 | ₩154,975 | ₩154,492 | ₩154,841 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,666 | ₩155,163 | ₩154,317 | ₩154,451 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,928 | ₩155,337 | ₩153,928 | ₩155,122 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,876 | ₩154,210 | ₩151,567 | ₩154,062 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩152,332 | ₩152,748 | ₩151,272 | ₩151,728 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩153,003 | ₩153,727 | ₩152,493 | ₩152,493 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩154,304 | ₩154,304 | ₩152,211 | ₩153,284 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,948 | ₩154,948 | ₩154,384 | ₩154,908 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩155,042 | ₩155,042 | ₩153,740 | ₩154,130 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩153,539 | ₩155,203 | ₩153,539 | ₩154,921 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩152,265 | ₩153,888 | ₩152,265 | ₩153,781 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩153,553 | ₩154,519 | ₩151,822 | ₩152,238 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,739 | ₩155,739 | ₩152,962 | ₩152,976 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩155,458 | ₩155,981 | ₩155,122 | ₩155,565 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩155,592 | ₩155,686 | ₩154,344 | ₩155,069 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩155,337 | ₩156,303 | ₩155,297 | ₩155,297 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,638 | ₩156,638 | ₩155,176 | ₩155,498 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩157,416 | ₩158,154 | ₩156,075 | ₩156,075 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,972 | ₩158,972 | ₩158,315 | ₩158,490 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩158,449 | ₩159,348 | ₩158,449 | ₩158,892 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,806 | ₩158,570 | ₩155,806 | ₩158,543 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,673 | ₩155,337 | ₩153,673 | ₩155,323 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,817 | ₩153,164 | ₩148,817 | ₩152,453 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩150,548 | ₩151,098 | ₩148,294 | ₩148,696 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩150,132 | ₩150,574 | ₩148,602 | ₩149,595 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩149,448 | ₩150,735 | ₩148,750 | ₩150,091 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩150,118 | ₩151,192 | ₩149,059 | ₩149,219 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩149,380 | ₩151,004 | ₩149,380 | ₩149,877 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩151,393 | ₩152,748 | ₩150,574 | ₩150,574 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,937 | ₩152,614 | ₩150,937 | ₩151,889 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,710 | ₩151,473 | ₩148,710 | ₩151,312 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,616 | ₩148,750 | ₩147,529 | ₩148,508 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,838 | ₩148,938 | ₩147,234 | ₩148,938 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,790 | ₩148,790 | ₩147,623 | ₩147,999 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩148,294 | ₩149,796 | ₩147,824 | ₩149,541 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩148,119 | ₩150,038 | ₩148,119 | ₩149,273 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩149,313 | ₩149,340 | ₩146,899 | ₩149,340 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,878 | ₩149,729 | ₩147,878 | ₩149,528 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,844 | ₩149,863 | ₩147,771 | ₩147,771 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩150,574 | ₩151,701 | ₩149,340 | ₩149,729 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩152,318 | ₩152,318 | ₩150,668 | ₩151,178 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩152,090 | ₩152,131 | ₩151,312 | ₩152,131 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩152,506 | ₩152,506 | ₩151,862 | ₩151,862 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩150,574 | ₩151,715 | ₩150,360 | ₩151,648 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩152,198 | ₩152,318 | ₩150,950 | ₩151,353 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,755 | ₩152,318 | ₩151,084 | ₩152,171 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩150,440 | ₩151,970 | ₩150,440 | ₩151,768 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩149,260 | ₩150,078 | ₩148,602 | ₩149,796 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,804 | ₩150,159 | ₩148,267 | ₩148,857 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩148,307 | ₩149,313 | ₩147,636 | ₩148,616 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩146,496 | ₩148,924 | ₩146,308 | ₩148,079 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩147,247 | ₩148,508 | ₩147,247 | ₩147,583 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩150,454 | ₩150,454 | ₩147,006 | ₩147,006 | -2.29% | 1.1만 |
|---|