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 | ₩171,884 | ₩174,558 | ₩171,884 | ₩174,037 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,309 | ₩171,884 | ₩169,423 | ₩171,683 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,218 | ₩173,996 | ₩172,138 | ₩172,231 | +0.01% | 4.3만 |
| 2026.10.06 | ₩175,989 | ₩176,484 | ₩172,499 | ₩172,780 | -1.82% | 4.6만 |
| 2026.10.05 | ₩172,900 | ₩175,628 | ₩172,900 | ₩175,106 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,381 | ₩173,649 | ₩172,539 | ₩173,181 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,411 | ₩174,892 | ₩172,579 | ₩172,633 | -1.02% | 5.2만 |
| 2026.09.30 | ₩175,828 | ₩176,363 | ₩174,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,826 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩175,681 | ₩175,681 | ₩174,237 | ₩175,534 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩175,106 | ₩176,912 | ₩175,106 | ₩176,283 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,280 | ₩176,096 | ₩174,732 | ₩175,788 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩173,876 | ₩176,029 | ₩173,876 | ₩174,973 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,310 | ₩177,099 | ₩174,505 | ₩174,772 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,200 | ₩177,166 | ₩174,933 | ₩176,671 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,133 | ₩175,561 | ₩174,745 | ₩174,999 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩175,574 | ₩176,042 | ₩174,638 | ₩174,866 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩176,123 | ₩176,403 | ₩175,788 | ₩175,922 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩174,852 | ₩176,564 | ₩174,705 | ₩175,173 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩175,039 | ₩175,708 | ₩173,956 | ₩175,013 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩175,013 | ₩175,775 | ₩174,558 | ₩175,721 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,264 | ₩174,612 | ₩172,806 | ₩173,381 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,277 | ₩174,277 | ₩172,739 | ₩172,900 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩174,505 | ₩175,227 | ₩173,729 | ₩174,999 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,377 | ₩176,724 | ₩174,772 | ₩174,772 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,169 | ₩178,810 | ₩177,741 | ₩178,463 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,308 | ₩180,308 | ₩178,062 | ₩179,800 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,222 | ₩180,268 | ₩178,222 | ₩179,466 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩177,861 | ₩179,198 | ₩177,620 | ₩177,861 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩177,513 | ₩177,834 | ₩176,056 | ₩177,701 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩179,639 | ₩179,639 | ₩177,861 | ₩178,088 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩179,425 | ₩181,003 | ₩179,425 | ₩179,639 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,188 | ₩181,619 | ₩180,081 | ₩180,642 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩180,442 | ₩181,030 | ₩179,974 | ₩180,923 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,255 | ₩180,415 | ₩179,746 | ₩180,255 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,412 | ₩181,044 | ₩179,412 | ₩180,816 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩180,107 | ₩180,763 | ₩178,891 | ₩179,011 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩178,891 | ₩181,124 | ₩178,891 | ₩180,509 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩175,949 | ₩177,821 | ₩175,949 | ₩176,631 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩174,692 | ₩175,828 | ₩174,692 | ₩175,360 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩175,922 | ₩175,922 | ₩175,053 | ₩175,467 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩177,005 | ₩177,019 | ₩175,548 | ₩175,842 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩174,545 | ₩176,310 | ₩174,210 | ₩176,283 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩176,965 | ₩177,045 | ₩175,775 | ₩175,869 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩174,933 | ₩176,871 | ₩174,933 | ₩176,818 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,395 | ₩175,133 | ₩172,579 | ₩175,133 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩172,499 | ₩172,499 | ₩169,891 | ₩170,613 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩171,951 | ₩171,951 | ₩170,440 | ₩171,563 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩170,520 | ₩171,964 | ₩170,052 | ₩171,696 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,148 | ₩171,442 | ₩170,587 | ₩171,148 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩171,041 | ₩171,041 | ₩167,992 | ₩169,931 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,346 | ₩171,135 | ₩169,142 | ₩171,135 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,162 | ₩172,058 | ₩170,720 | ₩171,483 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩168,728 | ₩171,563 | ₩168,728 | ₩171,563 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩167,043 | ₩168,434 | ₩167,043 | ₩167,297 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩165,599 | ₩166,909 | ₩165,599 | ₩165,880 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩163,045 | ₩164,944 | ₩163,045 | ₩164,502 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩164,730 | ₩164,730 | ₩162,644 | ₩162,670 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩162,055 | ₩164,248 | ₩161,079 | ₩164,248 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩164,676 | ₩164,676 | ₩163,098 | ₩163,326 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,345 | ₩166,990 | ₩164,583 | ₩165,064 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,144 | ₩166,655 | ₩165,144 | ₩166,080 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩162,497 | ₩164,315 | ₩162,229 | ₩163,981 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩163,620 | ₩163,700 | ₩162,149 | ₩162,978 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,425 | ₩166,080 | ₩165,198 | ₩165,358 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩167,912 | ₩167,912 | ₩165,064 | ₩165,719 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩165,666 | ₩168,180 | ₩165,666 | ₩167,417 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩167,966 | ₩167,966 | ₩165,893 | ₩166,321 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,396 | ₩170,546 | ₩168,822 | ₩169,477 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩168,688 | ₩168,688 | ₩166,294 | ₩168,247 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,160 | ₩168,755 | ₩166,160 | ₩168,755 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩163,593 | ₩165,599 | ₩163,593 | ₩165,158 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,449 | ₩164,449 | ₩162,349 | ₩163,673 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩164,690 | ₩164,690 | ₩163,366 | ₩164,329 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩160,558 | ₩164,369 | ₩160,558 | ₩164,369 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩159,073 | ₩162,323 | ₩159,073 | ₩161,066 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩156,880 | ₩159,287 | ₩156,880 | ₩158,793 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩154,968 | ₩156,599 | ₩154,968 | ₩156,038 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,420 | ₩155,182 | ₩153,858 | ₩154,634 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,436 | ₩155,436 | ₩153,618 | ₩154,380 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩156,519 | ₩157,429 | ₩154,313 | ₩155,035 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,429 | ₩157,830 | ₩156,626 | ₩156,666 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩157,709 | ₩157,709 | ₩156,292 | ₩157,054 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩156,787 | ₩157,803 | ₩156,533 | ₩157,148 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩156,051 | ₩157,669 | ₩155,877 | ₩156,974 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,137 | ₩158,284 | ₩155,984 | ₩156,131 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩155,757 | ₩158,284 | ₩155,757 | ₩158,258 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩155,797 | ₩155,797 | ₩154,567 | ₩154,955 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩156,078 | ₩156,078 | ₩155,476 | ₩155,944 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩154,781 | ₩157,001 | ₩154,781 | ₩156,011 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,261 | ₩152,976 | ₩150,261 | ₩152,976 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩150,930 | ₩151,291 | ₩150,649 | ₩150,756 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,136 | ₩153,524 | ₩152,521 | ₩153,136 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,487 | ₩154,741 | ₩153,778 | ₩154,005 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩152,735 | ₩154,861 | ₩152,735 | ₩154,433 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,256 | ₩154,500 | ₩152,708 | ₩152,842 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩153,537 | ₩153,537 | ₩152,267 | ₩152,802 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩153,069 | ₩154,206 | ₩152,949 | ₩153,484 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩151,812 | ₩153,002 | ₩151,692 | ₩153,002 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩151,585 | ₩152,641 | ₩151,585 | ₩152,427 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩150,743 | ₩152,601 | ₩150,475 | ₩151,879 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,315 | ₩152,040 | ₩150,315 | ₩151,545 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩151,933 | ₩151,933 | ₩150,582 | ₩150,582 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,508 | ₩152,895 | ₩151,933 | ₩151,933 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩151,732 | ₩152,775 | ₩151,732 | ₩152,588 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩150,689 | ₩152,962 | ₩150,168 | ₩152,748 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩151,585 | ₩151,638 | ₩149,873 | ₩150,395 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,494 | ₩152,494 | ₩150,769 | ₩151,398 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩152,989 | ₩152,989 | ₩151,572 | ₩151,745 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩151,893 | ₩153,898 | ₩151,893 | ₩153,872 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩150,636 | ₩151,237 | ₩150,328 | ₩151,010 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,275 | ₩150,930 | ₩149,900 | ₩150,488 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩150,997 | ₩150,997 | ₩150,221 | ₩150,368 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,432 | ₩151,010 | ₩149,432 | ₩151,010 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩149,098 | ₩149,686 | ₩148,857 | ₩149,646 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,294 | ₩152,294 | ₩150,020 | ₩150,181 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩151,090 | ₩152,628 | ₩151,090 | ₩151,933 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩150,943 | ₩150,943 | ₩149,084 | ₩150,462 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩151,638 | ₩151,638 | ₩149,312 | ₩150,328 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,267 | ₩152,748 | ₩151,505 | ₩151,879 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩153,644 | ₩153,711 | ₩151,304 | ₩151,384 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩153,083 | ₩153,109 | ₩152,508 | ₩152,722 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩151,852 | ₩153,898 | ₩151,852 | ₩153,537 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩151,745 | ₩152,508 | ₩150,569 | ₩150,743 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩152,655 | ₩152,695 | ₩151,090 | ₩151,866 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,371 | ₩153,310 | ₩151,318 | ₩152,454 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,325 | ₩151,157 | ₩148,924 | ₩151,157 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩151,532 | ₩151,532 | ₩149,245 | ₩149,593 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩149,766 | ₩151,090 | ₩149,245 | ₩150,836 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,475 | ₩150,809 | ₩150,074 | ₩150,636 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩147,948 | ₩148,309 | ₩147,119 | ₩148,015 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,333 | ₩148,389 | ₩147,333 | ₩147,854 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,209 | ₩147,761 | ₩145,581 | ₩147,614 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,266 | ₩148,643 | ₩147,239 | ₩147,934 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩144,565 | ₩146,784 | ₩144,431 | ₩146,784 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,436 | ₩141,503 | ₩140,339 | ₩140,660 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩143,027 | ₩143,027 | ₩139,778 | ₩139,844 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,147 | ₩145,126 | ₩143,147 | ₩143,522 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩142,853 | ₩144,551 | ₩142,853 | ₩144,511 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,128 | ₩142,265 | ₩139,925 | ₩141,489 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩142,920 | ₩143,482 | ₩141,877 | ₩142,291 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩142,626 | ₩142,733 | ₩140,928 | ₩141,008 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩143,629 | ₩143,869 | ₩142,626 | ₩143,027 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩145,059 | ₩145,059 | ₩143,388 | ₩143,388 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,461 | ₩147,212 | ₩145,461 | ₩145,982 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,327 | ₩146,089 | ₩145,046 | ₩145,220 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,196 | ₩146,196 | ₩144,217 | ₩144,337 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩146,062 | ₩147,413 | ₩144,725 | ₩144,725 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,293 | ₩148,001 | ₩147,132 | ₩147,493 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,379 | ₩149,593 | ₩148,001 | ₩148,001 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩146,998 | ₩149,686 | ₩145,969 | ₩149,619 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,349 | ₩148,616 | ₩147,065 | ₩148,429 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,117 | ₩151,117 | ₩148,951 | ₩149,512 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩151,946 | ₩152,936 | ₩150,809 | ₩152,361 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,251 | ₩152,133 | ₩149,539 | ₩151,264 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩154,099 | ₩154,273 | ₩152,949 | ₩153,831 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩153,577 | ₩155,436 | ₩153,577 | ₩155,436 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩154,901 | ₩154,901 | ₩153,123 | ₩154,607 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩155,904 | ₩156,118 | ₩154,888 | ₩155,169 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩154,834 | ₩155,276 | ₩154,714 | ₩155,008 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩154,888 | ₩155,142 | ₩154,286 | ₩155,142 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩153,979 | ₩154,781 | ₩153,644 | ₩154,781 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩154,086 | ₩154,647 | ₩153,203 | ₩154,647 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩153,016 | ₩154,955 | ₩153,016 | ₩154,473 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,417 | ₩153,979 | ₩152,762 | ₩153,511 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩151,879 | ₩154,313 | ₩151,879 | ₩153,310 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,136 | ₩153,524 | ₩151,211 | ₩151,344 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩151,625 | ₩153,791 | ₩151,104 | ₩153,537 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩152,802 | ₩153,377 | ₩151,879 | ₩151,879 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,193 | ₩154,193 | ₩152,494 | ₩152,695 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,347 | ₩154,834 | ₩152,347 | ₩154,834 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩152,842 | ₩153,965 | ₩152,187 | ₩152,441 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,190 | ₩154,032 | ₩152,601 | ₩153,016 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩152,788 | ₩155,035 | ₩151,879 | ₩152,494 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩152,708 | ₩153,497 | ₩152,414 | ₩153,404 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,427 | ₩153,123 | ₩151,652 | ₩152,882 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩154,045 | ₩154,045 | ₩152,829 | ₩153,150 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩154,594 | ₩154,594 | ₩153,671 | ₩153,671 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,305 | ₩156,987 | ₩155,088 | ₩155,570 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩157,790 | ₩157,790 | ₩157,041 | ₩157,094 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩157,937 | ₩157,937 | ₩156,439 | ₩156,760 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,429 | ₩158,632 | ₩156,827 | ₩157,963 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩155,556 | ₩157,602 | ₩155,516 | ₩157,589 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,430 | ₩156,024 | ₩152,601 | ₩155,262 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩156,078 | ₩156,078 | ₩154,701 | ₩154,701 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩155,717 | ₩156,666 | ₩154,380 | ₩156,238 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩154,861 | ₩155,744 | ₩154,246 | ₩155,516 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩156,706 | ₩156,706 | ₩154,086 | ₩154,754 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩157,790 | ₩157,790 | ₩155,302 | ₩156,466 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,207 | ₩159,207 | ₩157,843 | ₩158,057 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩158,913 | ₩159,769 | ₩157,937 | ₩158,177 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩159,635 | ₩160,919 | ₩158,806 | ₩159,541 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,249 | ₩159,301 | ₩155,249 | ₩158,913 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,136 | ₩155,637 | ₩153,083 | ₩155,637 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,494 | ₩153,404 | ₩151,358 | ₩153,243 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩153,016 | ₩153,016 | ₩152,200 | ₩152,200 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,139 | ₩154,300 | ₩153,417 | ₩153,912 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩154,540 | ₩154,620 | ₩153,698 | ₩153,872 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩154,005 | ₩154,513 | ₩153,965 | ₩154,513 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩154,032 | ₩154,473 | ₩153,992 | ₩154,340 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,166 | ₩154,661 | ₩153,818 | ₩153,952 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,430 | ₩154,834 | ₩153,430 | ₩154,620 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,384 | ₩153,711 | ₩151,077 | ₩153,564 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩151,839 | ₩152,254 | ₩150,783 | ₩151,237 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,508 | ₩153,230 | ₩152,000 | ₩152,000 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩153,805 | ₩153,805 | ₩151,719 | ₩152,788 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,447 | ₩154,447 | ₩153,885 | ₩154,406 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩154,540 | ₩154,540 | ₩153,243 | ₩153,631 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩153,043 | ₩154,701 | ₩153,043 | ₩154,420 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩151,772 | ₩153,390 | ₩151,772 | ₩153,283 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩153,056 | ₩154,019 | ₩151,331 | ₩151,745 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,236 | ₩155,236 | ₩152,468 | ₩152,481 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩154,955 | ₩155,476 | ₩154,620 | ₩155,062 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩155,088 | ₩155,182 | ₩153,845 | ₩154,567 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩154,834 | ₩155,797 | ₩154,794 | ₩154,794 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,131 | ₩156,131 | ₩154,674 | ₩154,995 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩156,907 | ₩157,643 | ₩155,570 | ₩155,570 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,458 | ₩158,458 | ₩157,803 | ₩157,977 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩157,937 | ₩158,833 | ₩157,937 | ₩158,378 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,302 | ₩158,057 | ₩155,302 | ₩158,030 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,176 | ₩154,834 | ₩153,176 | ₩154,821 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,336 | ₩152,668 | ₩148,336 | ₩151,959 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩150,061 | ₩150,609 | ₩147,814 | ₩148,215 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩149,646 | ₩150,087 | ₩148,122 | ₩149,111 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩148,964 | ₩150,248 | ₩148,269 | ₩149,606 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩149,633 | ₩150,702 | ₩148,576 | ₩148,737 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩148,897 | ₩150,515 | ₩148,897 | ₩149,392 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩150,903 | ₩152,254 | ₩150,087 | ₩150,087 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,448 | ₩152,120 | ₩150,448 | ₩151,398 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,229 | ₩150,983 | ₩148,229 | ₩150,823 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,135 | ₩148,269 | ₩147,052 | ₩148,028 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,359 | ₩148,456 | ₩146,758 | ₩148,456 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,309 | ₩148,309 | ₩147,145 | ₩147,520 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩147,814 | ₩149,312 | ₩147,346 | ₩149,058 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩147,640 | ₩149,552 | ₩147,640 | ₩148,790 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩148,830 | ₩148,857 | ₩146,423 | ₩148,857 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,400 | ₩149,245 | ₩147,400 | ₩149,044 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,362 | ₩149,379 | ₩147,293 | ₩147,293 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩150,087 | ₩151,211 | ₩148,857 | ₩149,245 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩151,826 | ₩151,826 | ₩150,181 | ₩150,689 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩151,598 | ₩151,638 | ₩150,823 | ₩151,638 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩152,013 | ₩152,013 | ₩151,371 | ₩151,371 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩150,087 | ₩151,224 | ₩149,873 | ₩151,157 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩151,705 | ₩151,826 | ₩150,462 | ₩150,863 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,264 | ₩151,826 | ₩150,595 | ₩151,679 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩149,954 | ₩151,478 | ₩149,954 | ₩151,277 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩148,777 | ₩149,593 | ₩148,122 | ₩149,312 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,322 | ₩149,673 | ₩147,787 | ₩148,376 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩147,827 | ₩148,830 | ₩147,159 | ₩148,135 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩146,022 | ₩148,443 | ₩145,835 | ₩147,600 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩146,771 | ₩148,028 | ₩146,771 | ₩147,105 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩149,967 | ₩149,967 | ₩146,530 | ₩146,530 | -2.29% | 1.1만 |
|---|