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 | ₩172,435 | ₩175,118 | ₩172,435 | ₩174,595 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,858 | ₩172,435 | ₩169,967 | ₩172,234 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,770 | ₩174,555 | ₩172,690 | ₩172,784 | +0.01% | 4.3만 |
| 2026.10.06 | ₩176,553 | ₩177,050 | ₩173,052 | ₩173,334 | -1.82% | 4.6만 |
| 2026.10.05 | ₩173,455 | ₩176,191 | ₩173,455 | ₩175,668 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,938 | ₩174,206 | ₩173,092 | ₩173,736 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,971 | ₩175,453 | ₩173,133 | ₩173,186 | -1.02% | 5.2만 |
| 2026.09.30 | ₩176,393 | ₩176,929 | ₩175,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,386 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩176,245 | ₩176,245 | ₩174,796 | ₩176,097 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩175,668 | ₩177,479 | ₩175,668 | ₩176,849 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,843 | ₩176,661 | ₩175,292 | ₩176,352 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩174,434 | ₩176,594 | ₩174,434 | ₩175,534 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,875 | ₩177,667 | ₩175,064 | ₩175,333 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,762 | ₩177,734 | ₩175,494 | ₩177,238 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,695 | ₩176,124 | ₩175,306 | ₩175,561 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩176,138 | ₩176,607 | ₩175,199 | ₩175,427 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩176,688 | ₩176,969 | ₩176,352 | ₩176,486 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩175,413 | ₩177,130 | ₩175,266 | ₩175,735 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩175,601 | ₩176,272 | ₩174,514 | ₩175,574 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩175,574 | ₩176,339 | ₩175,118 | ₩176,285 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,823 | ₩175,172 | ₩173,361 | ₩173,938 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,836 | ₩174,836 | ₩173,294 | ₩173,455 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩175,064 | ₩175,789 | ₩174,286 | ₩175,561 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,943 | ₩177,291 | ₩175,333 | ₩175,333 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,740 | ₩179,384 | ₩178,311 | ₩179,035 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,887 | ₩180,887 | ₩178,633 | ₩180,377 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,794 | ₩180,846 | ₩178,794 | ₩180,041 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩178,432 | ₩179,773 | ₩178,190 | ₩178,432 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩178,083 | ₩178,405 | ₩176,621 | ₩178,271 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩180,216 | ₩180,216 | ₩178,432 | ₩178,660 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩180,001 | ₩181,584 | ₩180,001 | ₩180,216 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,766 | ₩182,201 | ₩180,658 | ₩181,222 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩181,021 | ₩181,611 | ₩180,551 | ₩181,504 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,833 | ₩180,994 | ₩180,323 | ₩180,833 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,988 | ₩181,624 | ₩179,988 | ₩181,396 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩180,685 | ₩181,343 | ₩179,465 | ₩179,585 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩179,465 | ₩181,705 | ₩179,465 | ₩181,088 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩176,513 | ₩178,391 | ₩176,513 | ₩177,197 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩175,252 | ₩176,393 | ₩175,252 | ₩175,923 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩176,486 | ₩176,486 | ₩175,614 | ₩176,030 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩177,573 | ₩177,586 | ₩176,111 | ₩176,406 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩175,105 | ₩176,875 | ₩174,769 | ₩176,849 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩177,533 | ₩177,613 | ₩176,339 | ₩176,433 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩175,494 | ₩177,439 | ₩175,494 | ₩177,385 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,951 | ₩175,695 | ₩173,133 | ₩175,695 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩173,052 | ₩173,052 | ₩170,436 | ₩171,161 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩172,502 | ₩172,502 | ₩170,986 | ₩172,113 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩171,067 | ₩172,516 | ₩170,597 | ₩172,247 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,697 | ₩171,992 | ₩171,134 | ₩171,697 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩171,590 | ₩171,590 | ₩168,531 | ₩170,477 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,892 | ₩171,684 | ₩169,685 | ₩171,684 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,711 | ₩172,610 | ₩171,268 | ₩172,033 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩169,269 | ₩172,113 | ₩169,269 | ₩172,113 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩167,579 | ₩168,974 | ₩167,579 | ₩167,834 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩166,130 | ₩167,445 | ₩166,130 | ₩166,412 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩163,568 | ₩165,473 | ₩163,568 | ₩165,030 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩165,258 | ₩165,258 | ₩163,165 | ₩163,192 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩162,575 | ₩164,775 | ₩161,596 | ₩164,775 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩165,204 | ₩165,204 | ₩163,622 | ₩163,850 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,875 | ₩167,525 | ₩165,111 | ₩165,594 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,674 | ₩167,190 | ₩165,674 | ₩166,613 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩163,018 | ₩164,842 | ₩162,750 | ₩164,507 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩164,145 | ₩164,225 | ₩162,669 | ₩163,501 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,956 | ₩166,613 | ₩165,728 | ₩165,889 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩168,451 | ₩168,451 | ₩165,594 | ₩166,251 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩166,197 | ₩168,719 | ₩166,197 | ₩167,955 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩168,505 | ₩168,505 | ₩166,425 | ₩166,855 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,940 | ₩171,094 | ₩169,363 | ₩170,020 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩169,229 | ₩169,229 | ₩166,828 | ₩168,786 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,694 | ₩169,296 | ₩166,694 | ₩169,296 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩164,118 | ₩166,130 | ₩164,118 | ₩165,687 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,976 | ₩164,976 | ₩162,870 | ₩164,198 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩165,218 | ₩165,218 | ₩163,890 | ₩164,856 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩161,073 | ₩164,896 | ₩161,073 | ₩164,896 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩159,584 | ₩162,843 | ₩159,584 | ₩161,582 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩157,384 | ₩159,798 | ₩157,384 | ₩159,302 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩155,465 | ₩157,102 | ₩155,465 | ₩156,538 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,915 | ₩155,680 | ₩154,352 | ₩155,130 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,935 | ₩155,935 | ₩154,110 | ₩154,875 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩157,021 | ₩157,934 | ₩154,808 | ₩155,532 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,934 | ₩158,336 | ₩157,129 | ₩157,169 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩158,215 | ₩158,215 | ₩156,793 | ₩157,558 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩157,290 | ₩158,309 | ₩157,035 | ₩157,652 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩156,552 | ₩158,175 | ₩156,377 | ₩157,478 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,645 | ₩158,792 | ₩156,485 | ₩156,632 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩156,257 | ₩158,792 | ₩156,257 | ₩158,765 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩156,297 | ₩156,297 | ₩155,063 | ₩155,452 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩156,579 | ₩156,579 | ₩155,975 | ₩156,445 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩155,277 | ₩157,504 | ₩155,277 | ₩156,512 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,743 | ₩153,466 | ₩150,743 | ₩153,466 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩151,414 | ₩151,776 | ₩151,132 | ₩151,240 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,627 | ₩154,016 | ₩153,010 | ₩153,627 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,982 | ₩155,237 | ₩154,271 | ₩154,499 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩153,225 | ₩155,358 | ₩153,225 | ₩154,929 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,748 | ₩154,996 | ₩153,198 | ₩153,332 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩154,030 | ₩154,030 | ₩152,755 | ₩153,292 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩153,560 | ₩154,701 | ₩153,440 | ₩153,976 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩152,299 | ₩153,493 | ₩152,179 | ₩153,493 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩152,071 | ₩153,131 | ₩152,071 | ₩152,916 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩151,226 | ₩153,091 | ₩150,958 | ₩152,366 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,797 | ₩152,527 | ₩150,797 | ₩152,031 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩152,420 | ₩152,420 | ₩151,065 | ₩151,065 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,997 | ₩153,386 | ₩152,420 | ₩152,420 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩152,219 | ₩153,265 | ₩152,219 | ₩153,077 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩151,173 | ₩153,453 | ₩150,649 | ₩153,238 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩152,071 | ₩152,125 | ₩150,354 | ₩150,877 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,984 | ₩152,984 | ₩151,253 | ₩151,883 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩153,480 | ₩153,480 | ₩152,058 | ₩152,232 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩152,380 | ₩154,392 | ₩152,380 | ₩154,365 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩151,119 | ₩151,723 | ₩150,810 | ₩151,494 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,757 | ₩151,414 | ₩150,381 | ₩150,971 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩151,481 | ₩151,481 | ₩150,703 | ₩150,851 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,912 | ₩151,494 | ₩149,912 | ₩151,494 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩149,576 | ₩150,166 | ₩149,335 | ₩150,126 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,782 | ₩152,782 | ₩150,502 | ₩150,663 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩151,575 | ₩153,118 | ₩151,575 | ₩152,420 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩151,427 | ₩151,427 | ₩149,563 | ₩150,944 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩152,125 | ₩152,125 | ₩149,791 | ₩150,810 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,755 | ₩153,238 | ₩151,991 | ₩152,366 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩154,137 | ₩154,204 | ₩151,790 | ₩151,870 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩153,574 | ₩153,601 | ₩152,997 | ₩153,212 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩152,340 | ₩154,392 | ₩152,340 | ₩154,030 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩152,232 | ₩152,997 | ₩151,052 | ₩151,226 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩153,145 | ₩153,185 | ₩151,575 | ₩152,353 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,857 | ₩153,802 | ₩151,803 | ₩152,943 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,804 | ₩151,642 | ₩149,402 | ₩151,642 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩152,018 | ₩152,018 | ₩149,724 | ₩150,072 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩150,247 | ₩151,575 | ₩149,724 | ₩151,320 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,958 | ₩151,293 | ₩150,555 | ₩151,119 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩148,422 | ₩148,785 | ₩147,591 | ₩148,490 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,805 | ₩148,865 | ₩147,805 | ₩148,329 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,679 | ₩148,235 | ₩146,048 | ₩148,087 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,738 | ₩149,120 | ₩147,711 | ₩148,409 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩145,028 | ₩147,255 | ₩144,894 | ₩147,255 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,889 | ₩141,956 | ₩140,789 | ₩141,111 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩143,486 | ₩143,486 | ₩140,226 | ₩140,293 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,607 | ₩145,592 | ₩143,607 | ₩143,982 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩143,311 | ₩145,015 | ₩143,311 | ₩144,975 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,581 | ₩142,721 | ₩140,374 | ₩141,943 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩143,378 | ₩143,942 | ₩142,332 | ₩142,748 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩143,083 | ₩143,191 | ₩141,380 | ₩141,460 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩144,089 | ₩144,331 | ₩143,083 | ₩143,486 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩145,525 | ₩145,525 | ₩143,848 | ₩143,848 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,927 | ₩147,685 | ₩145,927 | ₩146,450 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,793 | ₩146,558 | ₩145,511 | ₩145,686 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,665 | ₩146,665 | ₩144,680 | ₩144,800 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩146,531 | ₩147,886 | ₩145,189 | ₩145,189 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,765 | ₩148,476 | ₩147,604 | ₩147,966 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,858 | ₩150,072 | ₩148,476 | ₩148,476 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩147,470 | ₩150,166 | ₩146,437 | ₩150,099 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,825 | ₩149,093 | ₩147,537 | ₩148,905 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,602 | ₩151,602 | ₩149,429 | ₩149,992 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩152,434 | ₩153,426 | ₩151,293 | ₩152,849 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,736 | ₩152,621 | ₩150,019 | ₩151,749 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩154,593 | ₩154,768 | ₩153,440 | ₩154,325 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩154,070 | ₩155,935 | ₩154,070 | ₩155,935 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩155,398 | ₩155,398 | ₩153,614 | ₩155,103 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩156,404 | ₩156,619 | ₩155,385 | ₩155,667 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩155,331 | ₩155,774 | ₩155,210 | ₩155,506 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩155,385 | ₩155,640 | ₩154,781 | ₩155,640 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩154,473 | ₩155,277 | ₩154,137 | ₩155,277 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩154,580 | ₩155,143 | ₩153,695 | ₩155,143 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩153,507 | ₩155,452 | ₩153,507 | ₩154,969 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,909 | ₩154,473 | ₩153,252 | ₩154,003 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩152,366 | ₩154,808 | ₩152,366 | ₩153,802 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,627 | ₩154,016 | ₩151,696 | ₩151,830 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩152,112 | ₩154,285 | ₩151,588 | ₩154,030 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩153,292 | ₩153,869 | ₩152,366 | ₩152,366 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,687 | ₩154,687 | ₩152,984 | ₩153,185 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,836 | ₩155,331 | ₩152,836 | ₩155,331 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩153,332 | ₩154,459 | ₩152,675 | ₩152,930 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,681 | ₩154,526 | ₩153,091 | ₩153,507 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩153,279 | ₩155,532 | ₩152,366 | ₩152,984 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩153,198 | ₩153,990 | ₩152,903 | ₩153,896 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,916 | ₩153,614 | ₩152,138 | ₩153,373 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩154,540 | ₩154,540 | ₩153,319 | ₩153,641 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩155,090 | ₩155,090 | ₩154,164 | ₩154,164 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,807 | ₩157,491 | ₩155,586 | ₩156,069 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩158,296 | ₩158,296 | ₩157,545 | ₩157,598 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩158,443 | ₩158,443 | ₩156,941 | ₩157,263 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,934 | ₩159,141 | ₩157,330 | ₩158,470 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩156,056 | ₩158,108 | ₩156,015 | ₩158,095 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,923 | ₩156,525 | ₩153,091 | ₩155,760 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩156,579 | ₩156,579 | ₩155,197 | ₩155,197 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩156,217 | ₩157,169 | ₩154,875 | ₩156,740 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩155,358 | ₩156,243 | ₩154,741 | ₩156,015 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩157,209 | ₩157,209 | ₩154,580 | ₩155,251 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩158,296 | ₩158,296 | ₩155,801 | ₩156,968 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,718 | ₩159,718 | ₩158,349 | ₩158,564 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩159,423 | ₩160,281 | ₩158,443 | ₩158,685 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩160,147 | ₩161,435 | ₩159,315 | ₩160,053 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,747 | ₩159,812 | ₩155,747 | ₩159,423 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,627 | ₩156,136 | ₩153,574 | ₩156,136 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,984 | ₩153,896 | ₩151,843 | ₩153,735 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩153,507 | ₩153,507 | ₩152,688 | ₩152,688 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,634 | ₩154,795 | ₩153,909 | ₩154,405 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩155,036 | ₩155,116 | ₩154,191 | ₩154,365 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩154,499 | ₩155,009 | ₩154,459 | ₩155,009 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩154,526 | ₩154,969 | ₩154,486 | ₩154,835 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,660 | ₩155,157 | ₩154,312 | ₩154,446 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,923 | ₩155,331 | ₩153,923 | ₩155,116 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,870 | ₩154,204 | ₩151,562 | ₩154,057 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩152,326 | ₩152,742 | ₩151,266 | ₩151,723 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,997 | ₩153,721 | ₩152,487 | ₩152,487 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩154,298 | ₩154,298 | ₩152,205 | ₩153,279 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,942 | ₩154,942 | ₩154,379 | ₩154,902 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩155,036 | ₩155,036 | ₩153,735 | ₩154,124 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩153,534 | ₩155,197 | ₩153,534 | ₩154,915 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩152,259 | ₩153,882 | ₩152,259 | ₩153,775 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩153,547 | ₩154,513 | ₩151,816 | ₩152,232 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,734 | ₩155,734 | ₩152,957 | ₩152,970 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩155,452 | ₩155,975 | ₩155,116 | ₩155,559 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩155,586 | ₩155,680 | ₩154,338 | ₩155,063 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩155,331 | ₩156,297 | ₩155,291 | ₩155,291 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,632 | ₩156,632 | ₩155,170 | ₩155,492 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩157,410 | ₩158,148 | ₩156,069 | ₩156,069 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,967 | ₩158,967 | ₩158,309 | ₩158,484 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩158,443 | ₩159,342 | ₩158,443 | ₩158,886 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,801 | ₩158,564 | ₩155,801 | ₩158,537 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,668 | ₩155,331 | ₩153,668 | ₩155,318 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,811 | ₩153,158 | ₩148,811 | ₩152,447 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩150,542 | ₩151,092 | ₩148,288 | ₩148,691 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩150,126 | ₩150,569 | ₩148,597 | ₩149,590 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩149,442 | ₩150,730 | ₩148,744 | ₩150,086 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩150,113 | ₩151,186 | ₩149,053 | ₩149,214 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩149,375 | ₩150,998 | ₩149,375 | ₩149,871 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩151,387 | ₩152,742 | ₩150,569 | ₩150,569 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,931 | ₩152,608 | ₩150,931 | ₩151,883 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,704 | ₩151,468 | ₩148,704 | ₩151,307 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,610 | ₩148,744 | ₩147,524 | ₩148,503 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,832 | ₩148,932 | ₩147,229 | ₩148,932 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,785 | ₩148,785 | ₩147,618 | ₩147,993 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩148,288 | ₩149,791 | ₩147,819 | ₩149,536 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩148,114 | ₩150,032 | ₩148,114 | ₩149,268 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩149,308 | ₩149,335 | ₩146,893 | ₩149,335 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,872 | ₩149,724 | ₩147,872 | ₩149,522 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,838 | ₩149,858 | ₩147,765 | ₩147,765 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩150,569 | ₩151,696 | ₩149,335 | ₩149,724 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩152,313 | ₩152,313 | ₩150,663 | ₩151,173 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩152,085 | ₩152,125 | ₩151,307 | ₩152,125 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩152,501 | ₩152,501 | ₩151,857 | ₩151,857 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩150,569 | ₩151,709 | ₩150,354 | ₩151,642 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩152,192 | ₩152,313 | ₩150,944 | ₩151,347 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,749 | ₩152,313 | ₩151,079 | ₩152,165 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩150,435 | ₩151,964 | ₩150,435 | ₩151,763 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩149,254 | ₩150,072 | ₩148,597 | ₩149,791 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,798 | ₩150,153 | ₩148,261 | ₩148,852 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩148,302 | ₩149,308 | ₩147,631 | ₩148,610 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩146,491 | ₩148,919 | ₩146,303 | ₩148,074 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩147,242 | ₩148,503 | ₩147,242 | ₩147,577 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩150,448 | ₩150,448 | ₩147,000 | ₩147,000 | -2.29% | 1.1만 |
|---|