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 | ₩171,755 | ₩174,428 | ₩171,755 | ₩173,906 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,181 | ₩171,755 | ₩169,297 | ₩171,555 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,089 | ₩173,866 | ₩172,009 | ₩172,103 | +0.01% | 4.3만 |
| 2026.10.06 | ₩175,857 | ₩176,352 | ₩172,370 | ₩172,650 | -1.82% | 4.6만 |
| 2026.10.05 | ₩172,771 | ₩175,497 | ₩172,771 | ₩174,975 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,252 | ₩173,519 | ₩172,410 | ₩173,051 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,281 | ₩174,762 | ₩172,450 | ₩172,503 | -1.02% | 5.2만 |
| 2026.09.30 | ₩175,697 | ₩176,231 | ₩174,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,695 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩175,550 | ₩175,550 | ₩174,107 | ₩175,403 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩174,975 | ₩176,779 | ₩174,975 | ₩176,151 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,149 | ₩175,964 | ₩174,601 | ₩175,657 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩173,746 | ₩175,897 | ₩173,746 | ₩174,842 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,178 | ₩176,966 | ₩174,374 | ₩174,641 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,069 | ₩177,033 | ₩174,802 | ₩176,539 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,002 | ₩175,430 | ₩174,615 | ₩174,868 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩175,443 | ₩175,911 | ₩174,508 | ₩174,735 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩175,991 | ₩176,272 | ₩175,657 | ₩175,790 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩174,722 | ₩176,432 | ₩174,575 | ₩175,042 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩174,909 | ₩175,577 | ₩173,826 | ₩174,882 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩174,882 | ₩175,643 | ₩174,428 | ₩175,590 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,134 | ₩174,481 | ₩172,677 | ₩173,252 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,147 | ₩174,147 | ₩172,610 | ₩172,771 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩174,374 | ₩175,096 | ₩173,599 | ₩174,868 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,245 | ₩176,592 | ₩174,641 | ₩174,641 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,035 | ₩178,677 | ₩177,608 | ₩178,329 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,173 | ₩180,173 | ₩177,928 | ₩179,665 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,089 | ₩180,133 | ₩178,089 | ₩179,331 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩177,728 | ₩179,064 | ₩177,487 | ₩177,728 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩177,381 | ₩177,701 | ₩175,924 | ₩177,568 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩179,505 | ₩179,505 | ₩177,728 | ₩177,955 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩179,291 | ₩180,868 | ₩179,291 | ₩179,505 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,053 | ₩181,483 | ₩179,946 | ₩180,507 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩180,307 | ₩180,895 | ₩179,839 | ₩180,788 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,120 | ₩180,280 | ₩179,612 | ₩180,120 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,278 | ₩180,908 | ₩179,278 | ₩180,681 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩179,973 | ₩180,628 | ₩178,757 | ₩178,877 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩178,757 | ₩180,988 | ₩178,757 | ₩180,374 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩175,817 | ₩177,688 | ₩175,817 | ₩176,499 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩174,561 | ₩175,697 | ₩174,561 | ₩175,229 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩175,790 | ₩175,790 | ₩174,922 | ₩175,336 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩176,873 | ₩176,886 | ₩175,416 | ₩175,710 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩174,414 | ₩176,178 | ₩174,080 | ₩176,151 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩176,833 | ₩176,913 | ₩175,643 | ₩175,737 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩174,802 | ₩176,739 | ₩174,802 | ₩176,686 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,265 | ₩175,002 | ₩172,450 | ₩175,002 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩172,370 | ₩172,370 | ₩169,764 | ₩170,486 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩171,822 | ₩171,822 | ₩170,312 | ₩171,434 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩170,392 | ₩171,835 | ₩169,925 | ₩171,568 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,020 | ₩171,314 | ₩170,459 | ₩171,020 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩170,913 | ₩170,913 | ₩167,867 | ₩169,804 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,219 | ₩171,007 | ₩169,016 | ₩171,007 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,034 | ₩171,929 | ₩170,593 | ₩171,354 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩168,602 | ₩171,434 | ₩168,602 | ₩171,434 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩166,918 | ₩168,308 | ₩166,918 | ₩167,172 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩165,475 | ₩166,784 | ₩165,475 | ₩165,756 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩162,923 | ₩164,820 | ₩162,923 | ₩164,379 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩164,606 | ₩164,606 | ₩162,522 | ₩162,549 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩161,934 | ₩164,125 | ₩160,959 | ₩164,125 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩164,553 | ₩164,553 | ₩162,976 | ₩163,203 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,221 | ₩166,865 | ₩164,459 | ₩164,941 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,021 | ₩166,531 | ₩165,021 | ₩165,956 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩162,375 | ₩164,192 | ₩162,108 | ₩163,858 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩163,497 | ₩163,578 | ₩162,028 | ₩162,856 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,301 | ₩165,956 | ₩165,074 | ₩165,234 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩167,787 | ₩167,787 | ₩164,941 | ₩165,595 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩165,542 | ₩168,054 | ₩165,542 | ₩167,292 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩167,840 | ₩167,840 | ₩165,769 | ₩166,197 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,270 | ₩170,419 | ₩168,695 | ₩169,350 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩168,562 | ₩168,562 | ₩166,170 | ₩168,121 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,036 | ₩168,628 | ₩166,036 | ₩168,628 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩163,471 | ₩165,475 | ₩163,471 | ₩165,034 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,326 | ₩164,326 | ₩162,228 | ₩163,551 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩164,566 | ₩164,566 | ₩163,244 | ₩164,206 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩160,438 | ₩164,246 | ₩160,438 | ₩164,246 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩158,954 | ₩162,201 | ₩158,954 | ₩160,945 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩156,763 | ₩159,168 | ₩156,763 | ₩158,674 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩154,852 | ₩156,482 | ₩154,852 | ₩155,921 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,304 | ₩155,066 | ₩153,743 | ₩154,518 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,320 | ₩155,320 | ₩153,503 | ₩154,264 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩156,402 | ₩157,311 | ₩154,197 | ₩154,919 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,311 | ₩157,712 | ₩156,509 | ₩156,549 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩157,591 | ₩157,591 | ₩156,175 | ₩156,937 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩156,669 | ₩157,685 | ₩156,416 | ₩157,030 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩155,935 | ₩157,551 | ₩155,761 | ₩156,857 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,019 | ₩158,166 | ₩155,868 | ₩156,015 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩155,641 | ₩158,166 | ₩155,641 | ₩158,139 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩155,681 | ₩155,681 | ₩154,451 | ₩154,839 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩155,961 | ₩155,961 | ₩155,360 | ₩155,828 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩154,665 | ₩156,883 | ₩154,665 | ₩155,894 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,149 | ₩152,861 | ₩150,149 | ₩152,861 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩150,817 | ₩151,178 | ₩150,536 | ₩150,643 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,022 | ₩153,409 | ₩152,407 | ₩153,022 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,371 | ₩154,625 | ₩153,663 | ₩153,890 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩152,621 | ₩154,745 | ₩152,621 | ₩154,318 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,142 | ₩154,385 | ₩152,594 | ₩152,728 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩153,422 | ₩153,422 | ₩152,153 | ₩152,688 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩152,955 | ₩154,091 | ₩152,835 | ₩153,369 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩151,699 | ₩152,888 | ₩151,579 | ₩152,888 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩151,472 | ₩152,527 | ₩151,472 | ₩152,313 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩150,630 | ₩152,487 | ₩150,363 | ₩151,766 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,202 | ₩151,926 | ₩150,202 | ₩151,432 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩151,819 | ₩151,819 | ₩150,469 | ₩150,469 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,394 | ₩152,781 | ₩151,819 | ₩151,819 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩151,619 | ₩152,661 | ₩151,619 | ₩152,474 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩150,576 | ₩152,848 | ₩150,055 | ₩152,634 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩151,472 | ₩151,525 | ₩149,761 | ₩150,282 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,380 | ₩152,380 | ₩150,657 | ₩151,285 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩152,875 | ₩152,875 | ₩151,458 | ₩151,632 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩151,779 | ₩153,783 | ₩151,779 | ₩153,757 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩150,523 | ₩151,124 | ₩150,216 | ₩150,897 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,162 | ₩150,817 | ₩149,788 | ₩150,376 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩150,884 | ₩150,884 | ₩150,109 | ₩150,256 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,320 | ₩150,897 | ₩149,320 | ₩150,897 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩148,986 | ₩149,574 | ₩148,746 | ₩149,534 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,180 | ₩152,180 | ₩149,908 | ₩150,069 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩150,977 | ₩152,514 | ₩150,977 | ₩151,819 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩150,830 | ₩150,830 | ₩148,973 | ₩150,349 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩151,525 | ₩151,525 | ₩149,200 | ₩150,216 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,153 | ₩152,634 | ₩151,391 | ₩151,766 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩153,529 | ₩153,596 | ₩151,191 | ₩151,271 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩152,968 | ₩152,995 | ₩152,394 | ₩152,607 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩151,739 | ₩153,783 | ₩151,739 | ₩153,422 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩151,632 | ₩152,394 | ₩150,456 | ₩150,630 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩152,541 | ₩152,581 | ₩150,977 | ₩151,752 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,258 | ₩153,195 | ₩151,204 | ₩152,340 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,213 | ₩151,044 | ₩148,813 | ₩151,044 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩151,418 | ₩151,418 | ₩149,133 | ₩149,481 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩149,654 | ₩150,977 | ₩149,133 | ₩150,723 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,363 | ₩150,697 | ₩149,962 | ₩150,523 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩147,837 | ₩148,198 | ₩147,009 | ₩147,904 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,223 | ₩148,278 | ₩147,223 | ₩147,744 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,100 | ₩147,650 | ₩145,472 | ₩147,503 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,156 | ₩148,532 | ₩147,129 | ₩147,824 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩144,457 | ₩146,675 | ₩144,323 | ₩146,675 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,330 | ₩141,397 | ₩140,234 | ₩140,555 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩142,920 | ₩142,920 | ₩139,673 | ₩139,740 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,040 | ₩145,018 | ₩143,040 | ₩143,414 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩142,746 | ₩144,443 | ₩142,746 | ₩144,403 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,023 | ₩142,158 | ₩139,820 | ₩141,383 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩142,813 | ₩143,374 | ₩141,771 | ₩142,185 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩142,519 | ₩142,626 | ₩140,822 | ₩140,902 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩143,521 | ₩143,762 | ₩142,519 | ₩142,920 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩144,951 | ₩144,951 | ₩143,281 | ₩143,281 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,352 | ₩147,102 | ₩145,352 | ₩145,873 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,218 | ₩145,980 | ₩144,938 | ₩145,111 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,087 | ₩146,087 | ₩144,109 | ₩144,229 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩145,953 | ₩147,303 | ₩144,617 | ₩144,617 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,182 | ₩147,891 | ₩147,022 | ₩147,383 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,267 | ₩149,481 | ₩147,891 | ₩147,891 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩146,888 | ₩149,574 | ₩145,860 | ₩149,507 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,238 | ₩148,505 | ₩146,955 | ₩148,318 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,004 | ₩151,004 | ₩148,839 | ₩149,401 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩151,832 | ₩152,821 | ₩150,697 | ₩152,247 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,138 | ₩152,019 | ₩149,427 | ₩151,151 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩153,984 | ₩154,157 | ₩152,835 | ₩153,716 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩153,463 | ₩155,320 | ₩153,463 | ₩155,320 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩154,785 | ₩154,785 | ₩153,008 | ₩154,491 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩155,788 | ₩156,001 | ₩154,772 | ₩155,053 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩154,719 | ₩155,160 | ₩154,598 | ₩154,892 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩154,772 | ₩155,026 | ₩154,171 | ₩155,026 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩153,863 | ₩154,665 | ₩153,529 | ₩154,665 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩153,970 | ₩154,532 | ₩153,088 | ₩154,532 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩152,901 | ₩154,839 | ₩152,901 | ₩154,358 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,302 | ₩153,863 | ₩152,647 | ₩153,396 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩151,766 | ₩154,197 | ₩151,766 | ₩153,195 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,022 | ₩153,409 | ₩151,097 | ₩151,231 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩151,512 | ₩153,676 | ₩150,991 | ₩153,422 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩152,688 | ₩153,262 | ₩151,766 | ₩151,766 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,077 | ₩154,077 | ₩152,380 | ₩152,581 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,233 | ₩154,719 | ₩152,233 | ₩154,719 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩152,728 | ₩153,850 | ₩152,073 | ₩152,327 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,075 | ₩153,917 | ₩152,487 | ₩152,901 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩152,674 | ₩154,919 | ₩151,766 | ₩152,380 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩152,594 | ₩153,382 | ₩152,300 | ₩153,289 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,313 | ₩153,008 | ₩151,538 | ₩152,768 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩153,930 | ₩153,930 | ₩152,714 | ₩153,035 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩154,478 | ₩154,478 | ₩153,556 | ₩153,556 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,188 | ₩156,870 | ₩154,972 | ₩155,454 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩157,672 | ₩157,672 | ₩156,923 | ₩156,977 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩157,819 | ₩157,819 | ₩156,322 | ₩156,643 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,311 | ₩158,513 | ₩156,710 | ₩157,845 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩155,440 | ₩157,485 | ₩155,400 | ₩157,471 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,316 | ₩155,908 | ₩152,487 | ₩155,146 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩155,961 | ₩155,961 | ₩154,585 | ₩154,585 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩155,600 | ₩156,549 | ₩154,264 | ₩156,122 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩154,745 | ₩155,627 | ₩154,131 | ₩155,400 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩156,589 | ₩156,589 | ₩153,970 | ₩154,638 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩157,672 | ₩157,672 | ₩155,186 | ₩156,349 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,088 | ₩159,088 | ₩157,725 | ₩157,939 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩158,794 | ₩159,649 | ₩157,819 | ₩158,059 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩159,516 | ₩160,798 | ₩158,687 | ₩159,422 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,133 | ₩159,182 | ₩155,133 | ₩158,794 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,022 | ₩155,520 | ₩152,968 | ₩155,520 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,380 | ₩153,289 | ₩151,244 | ₩153,129 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩152,901 | ₩152,901 | ₩152,086 | ₩152,086 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,024 | ₩154,184 | ₩153,302 | ₩153,797 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩154,425 | ₩154,505 | ₩153,583 | ₩153,757 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩153,890 | ₩154,398 | ₩153,850 | ₩154,398 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩153,917 | ₩154,358 | ₩153,877 | ₩154,224 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,050 | ₩154,545 | ₩153,703 | ₩153,837 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,316 | ₩154,719 | ₩153,316 | ₩154,505 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,271 | ₩153,596 | ₩150,964 | ₩153,449 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩151,726 | ₩152,140 | ₩150,670 | ₩151,124 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,394 | ₩153,115 | ₩151,886 | ₩151,886 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩153,690 | ₩153,690 | ₩151,605 | ₩152,674 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,331 | ₩154,331 | ₩153,770 | ₩154,291 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩154,425 | ₩154,425 | ₩153,129 | ₩153,516 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩152,928 | ₩154,585 | ₩152,928 | ₩154,304 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩151,659 | ₩153,276 | ₩151,659 | ₩153,169 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩152,941 | ₩153,904 | ₩151,218 | ₩151,632 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,119 | ₩155,119 | ₩152,354 | ₩152,367 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩154,839 | ₩155,360 | ₩154,505 | ₩154,946 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩154,972 | ₩155,066 | ₩153,730 | ₩154,451 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩154,719 | ₩155,681 | ₩154,679 | ₩154,679 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,015 | ₩156,015 | ₩154,558 | ₩154,879 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩156,790 | ₩157,525 | ₩155,454 | ₩155,454 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,340 | ₩158,340 | ₩157,685 | ₩157,859 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩157,819 | ₩158,714 | ₩157,819 | ₩158,260 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,186 | ₩157,939 | ₩155,186 | ₩157,912 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,062 | ₩154,719 | ₩153,062 | ₩154,705 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,225 | ₩152,554 | ₩148,225 | ₩151,846 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩149,948 | ₩150,496 | ₩147,704 | ₩148,104 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩149,534 | ₩149,975 | ₩148,011 | ₩149,000 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩148,853 | ₩150,135 | ₩148,158 | ₩149,494 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩149,521 | ₩150,590 | ₩148,465 | ₩148,626 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩148,786 | ₩150,403 | ₩148,786 | ₩149,280 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩150,790 | ₩152,140 | ₩149,975 | ₩149,975 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,336 | ₩152,006 | ₩150,336 | ₩151,285 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,118 | ₩150,870 | ₩148,118 | ₩150,710 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,024 | ₩148,158 | ₩146,942 | ₩147,917 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,249 | ₩148,345 | ₩146,648 | ₩148,345 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,198 | ₩148,198 | ₩147,035 | ₩147,410 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩147,704 | ₩149,200 | ₩147,236 | ₩148,946 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩147,530 | ₩149,441 | ₩147,530 | ₩148,679 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩148,719 | ₩148,746 | ₩146,314 | ₩148,746 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,289 | ₩149,133 | ₩147,289 | ₩148,933 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,251 | ₩149,267 | ₩147,182 | ₩147,182 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩149,975 | ₩151,097 | ₩148,746 | ₩149,133 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩151,712 | ₩151,712 | ₩150,069 | ₩150,576 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩151,485 | ₩151,525 | ₩150,710 | ₩151,525 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩151,899 | ₩151,899 | ₩151,258 | ₩151,258 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩149,975 | ₩151,111 | ₩149,761 | ₩151,044 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩151,592 | ₩151,712 | ₩150,349 | ₩150,750 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,151 | ₩151,712 | ₩150,483 | ₩151,565 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩149,841 | ₩151,365 | ₩149,841 | ₩151,164 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩148,666 | ₩149,481 | ₩148,011 | ₩149,200 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,211 | ₩149,561 | ₩147,677 | ₩148,265 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩147,717 | ₩148,719 | ₩147,049 | ₩148,024 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩145,913 | ₩148,332 | ₩145,726 | ₩147,490 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩146,661 | ₩147,917 | ₩146,661 | ₩146,995 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩149,855 | ₩149,855 | ₩146,421 | ₩146,421 | -2.29% | 1.1만 |
|---|