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 | ₩171,868 | ₩174,542 | ₩171,868 | ₩174,021 | +1.25% | 7.5만 |
| 2026.10.08 | ₩171,293 | ₩171,868 | ₩169,408 | ₩171,668 | +0.22% | 31.8만 |
| 2026.10.07 | ₩172,203 | ₩173,981 | ₩172,122 | ₩172,216 | +0.01% | 4.3만 |
| 2026.10.06 | ₩175,973 | ₩176,468 | ₩172,483 | ₩172,764 | -1.82% | 4.6만 |
| 2026.10.05 | ₩172,884 | ₩175,612 | ₩172,884 | ₩175,091 | +1.28% | 2.4만 |
| 2026.10.02 | ₩173,366 | ₩173,633 | ₩172,523 | ₩173,165 | -0.12% | 2.1만 |
| 2026.10.01 | ₩174,395 | ₩174,877 | ₩172,564 | ₩172,617 | -1.02% | 5.2만 |
| 2026.09.30 | ₩175,813 | ₩176,347 | ₩174,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,810 |
| -0.57% |
| 3.3만 |
| 2026.09.29 | ₩175,666 | ₩175,666 | ₩174,222 | ₩175,518 | -0.08% | 2.8만 |
|---|
| 2026.09.28 | ₩175,091 | ₩176,896 | ₩175,091 | ₩176,267 | +0.67% | 4.1만 |
|---|
| 2026.09.25 | ₩175,264 | ₩176,080 | ₩174,716 | ₩175,773 | +0.29% | 2만 |
|---|
| 2026.09.24 | ₩173,861 | ₩176,013 | ₩173,861 | ₩174,957 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩176,294 | ₩177,083 | ₩174,489 | ₩174,756 | -0.87% | 2.8만 |
|---|
| 2026.09.22 | ₩175,184 | ₩177,150 | ₩174,917 | ₩176,655 | +0.84% | 8.7만 |
|---|
| 2026.09.21 | ₩175,117 | ₩175,545 | ₩174,730 | ₩174,984 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩175,559 | ₩176,027 | ₩174,623 | ₩174,850 | -0.40% | 5.3만 |
|---|
| 2026.09.17 | ₩176,107 | ₩176,388 | ₩175,773 | ₩175,906 | -0.11% | 4.3만 |
|---|
| 2026.09.16 | ₩174,837 | ₩176,548 | ₩174,689 | ₩175,157 | +0.18% | 5.3만 |
|---|
| 2026.09.15 | ₩175,024 | ₩175,692 | ₩173,941 | ₩174,997 | -0.02% | 11.9만 |
|---|
| 2026.09.14 | ₩174,997 | ₩175,759 | ₩174,542 | ₩175,706 | +0.40% | 8.7만 |
|---|
| 2026.09.11 | ₩174,248 | ₩174,596 | ₩172,791 | ₩173,366 | -0.51% | 12.6만 |
|---|
| 2026.09.10 | ₩174,262 | ₩174,262 | ₩172,724 | ₩172,884 | -0.79% | 5.9만 |
|---|
| 2026.09.09 | ₩174,489 | ₩175,211 | ₩173,713 | ₩174,984 | +0.28% | 11.2만 |
|---|
| 2026.09.08 | ₩176,361 | ₩176,708 | ₩174,756 | ₩174,756 | -0.91% | 4.8만 |
|---|
| 2026.09.04 | ₩178,153 | ₩178,794 | ₩177,725 | ₩178,447 | +0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩180,292 | ₩180,292 | ₩178,046 | ₩179,784 | -0.28% | 3.5만 |
|---|
| 2026.09.02 | ₩178,206 | ₩180,252 | ₩178,206 | ₩179,450 | +0.70% | 13.6만 |
|---|
| 2026.09.01 | ₩177,845 | ₩179,182 | ₩177,604 | ₩177,845 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩177,497 | ₩177,818 | ₩176,040 | ₩177,685 | +0.11% | 5.5만 |
|---|
| 2026.08.28 | ₩179,623 | ₩179,623 | ₩177,845 | ₩178,072 | -0.86% | 4.1만 |
|---|
| 2026.08.27 | ₩179,409 | ₩180,987 | ₩179,409 | ₩179,623 | +0.12% | 13.3만 |
|---|
| 2026.08.26 | ₩180,172 | ₩181,602 | ₩180,065 | ₩180,626 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩180,426 | ₩181,014 | ₩179,958 | ₩180,907 | +0.27% | 2.4만 |
|---|
| 2026.08.24 | ₩180,238 | ₩180,399 | ₩179,730 | ₩180,238 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩179,396 | ₩181,027 | ₩179,396 | ₩180,800 | +0.78% | 1.3만 |
|---|
| 2026.08.20 | ₩180,091 | ₩180,746 | ₩178,875 | ₩178,995 | -0.61% | 1.7만 |
|---|
| 2026.08.19 | ₩178,875 | ₩181,107 | ₩178,875 | ₩180,492 | +0.90% | 4.3만 |
|---|
| 2026.08.18 | ₩175,933 | ₩177,805 | ₩175,933 | ₩176,615 | +0.39% | 3.5만 |
|---|
| 2026.08.17 | ₩174,676 | ₩175,813 | ₩174,676 | ₩175,345 | +0.38% | 15.6만 |
|---|
| 2026.08.14 | ₩175,906 | ₩175,906 | ₩175,037 | ₩175,452 | -0.26% | 3만 |
|---|
| 2026.08.13 | ₩176,989 | ₩177,003 | ₩175,532 | ₩175,826 | -0.66% | 3.1만 |
|---|
| 2026.08.12 | ₩174,529 | ₩176,294 | ₩174,195 | ₩176,267 | +1.00% | 3.4만 |
|---|
| 2026.08.11 | ₩176,949 | ₩177,029 | ₩175,759 | ₩175,853 | -0.62% | 4.6만 |
|---|
| 2026.08.10 | ₩174,917 | ₩176,856 | ₩174,917 | ₩176,802 | +1.08% | 5.5만 |
|---|
| 2026.08.07 | ₩173,379 | ₩175,117 | ₩172,564 | ₩175,117 | +1.00% | 4.2만 |
|---|
| 2026.08.06 | ₩172,483 | ₩172,483 | ₩169,876 | ₩170,598 | -1.09% | 4만 |
|---|
| 2026.08.05 | ₩171,935 | ₩171,935 | ₩170,424 | ₩171,547 | -0.23% | 10.2만 |
|---|
| 2026.08.04 | ₩170,504 | ₩171,948 | ₩170,036 | ₩171,681 | +0.69% | 4.7만 |
|---|
| 2026.08.03 | ₩171,133 | ₩171,427 | ₩170,571 | ₩171,133 | 0.00% | 15.3만 |
|---|
| 2026.07.31 | ₩171,026 | ₩171,026 | ₩167,977 | ₩169,916 | -0.65% | 6.6만 |
|---|
| 2026.07.30 | ₩170,331 | ₩171,120 | ₩169,127 | ₩171,120 | +0.46% | 2.2만 |
|---|
| 2026.07.29 | ₩171,146 | ₩172,042 | ₩170,705 | ₩171,467 | +0.19% | 8.5만 |
|---|
| 2026.07.28 | ₩168,713 | ₩171,547 | ₩168,713 | ₩171,547 | +1.68% | 12.3만 |
|---|
| 2026.07.27 | ₩167,028 | ₩168,419 | ₩167,028 | ₩167,282 | +0.15% | 3.7만 |
|---|
| 2026.07.24 | ₩165,584 | ₩166,894 | ₩165,584 | ₩165,865 | +0.17% | 3.5만 |
|---|
| 2026.07.23 | ₩163,030 | ₩164,929 | ₩163,030 | ₩164,488 | +0.89% | 3.4만 |
|---|
| 2026.07.22 | ₩164,715 | ₩164,715 | ₩162,629 | ₩162,656 | -1.25% | 2.2만 |
|---|
| 2026.07.21 | ₩162,041 | ₩164,234 | ₩161,065 | ₩164,234 | +1.35% | 7.4만 |
|---|
| 2026.07.20 | ₩164,661 | ₩164,661 | ₩163,084 | ₩163,311 | -0.82% | 4만 |
|---|
| 2026.07.17 | ₩165,330 | ₩166,975 | ₩164,568 | ₩165,049 | -0.17% | 4.2만 |
|---|
| 2026.07.16 | ₩165,129 | ₩166,640 | ₩165,129 | ₩166,065 | +0.57% | 7.5만 |
|---|
| 2026.07.15 | ₩162,482 | ₩164,300 | ₩162,215 | ₩163,966 | +0.91% | 4.2만 |
|---|
| 2026.07.14 | ₩163,605 | ₩163,685 | ₩162,134 | ₩162,963 | -0.39% | 12.9만 |
|---|
| 2026.07.13 | ₩165,410 | ₩166,065 | ₩165,183 | ₩165,343 | -0.04% | 3만 |
|---|
| 2026.07.10 | ₩167,897 | ₩167,897 | ₩165,049 | ₩165,704 | -1.31% | 5.3만 |
|---|
| 2026.07.09 | ₩165,651 | ₩168,165 | ₩165,651 | ₩167,402 | +1.06% | 4.9만 |
|---|
| 2026.07.08 | ₩167,951 | ₩167,951 | ₩165,878 | ₩166,306 | -0.98% | 4.2만 |
|---|
| 2026.07.07 | ₩169,381 | ₩170,531 | ₩168,806 | ₩169,462 | +0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩168,673 | ₩168,673 | ₩166,279 | ₩168,231 | -0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩166,146 | ₩168,739 | ₩166,146 | ₩168,739 | +1.56% | 6.5만 |
|---|
| 2026.07.01 | ₩163,578 | ₩165,584 | ₩163,578 | ₩165,143 | +0.96% | 5.9만 |
|---|
| 2026.06.30 | ₩164,434 | ₩164,434 | ₩162,335 | ₩163,659 | -0.47% | 6.9만 |
|---|
| 2026.06.29 | ₩164,675 | ₩164,675 | ₩163,351 | ₩164,314 | -0.22% | 16.2만 |
|---|
| 2026.06.26 | ₩160,543 | ₩164,354 | ₩160,543 | ₩164,354 | +2.37% | 1.4만 |
|---|
| 2026.06.25 | ₩159,059 | ₩162,308 | ₩159,059 | ₩161,051 | +1.25% | 4.1만 |
|---|
| 2026.06.24 | ₩156,866 | ₩159,273 | ₩156,866 | ₩158,778 | +1.22% | 3.2만 |
|---|
| 2026.06.23 | ₩154,954 | ₩156,585 | ₩154,954 | ₩156,024 | +0.69% | 3.2만 |
|---|
| 2026.06.22 | ₩154,406 | ₩155,168 | ₩153,844 | ₩154,620 | +0.14% | 3.2만 |
|---|
| 2026.06.18 | ₩155,422 | ₩155,422 | ₩153,604 | ₩154,366 | -0.68% | 4.4만 |
|---|
| 2026.06.17 | ₩156,505 | ₩157,414 | ₩154,299 | ₩155,021 | -0.95% | 8.3만 |
|---|
| 2026.06.16 | ₩157,414 | ₩157,816 | ₩156,612 | ₩156,652 | -0.48% | 2.5만 |
|---|
| 2026.06.15 | ₩157,695 | ₩157,695 | ₩156,278 | ₩157,040 | -0.42% | 6.6만 |
|---|
| 2026.06.12 | ₩156,773 | ₩157,789 | ₩156,519 | ₩157,134 | +0.23% | 23.5만 |
|---|
| 2026.06.11 | ₩156,037 | ₩157,655 | ₩155,863 | ₩156,960 | +0.59% | 1.5만 |
|---|
| 2026.06.10 | ₩158,123 | ₩158,270 | ₩155,970 | ₩156,117 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩155,743 | ₩158,270 | ₩155,743 | ₩158,243 | +1.61% | 1.2만 |
|---|
| 2026.06.08 | ₩155,783 | ₩155,783 | ₩154,553 | ₩154,941 | -0.54% | 6.1천 |
|---|
| 2026.06.05 | ₩156,064 | ₩156,064 | ₩155,462 | ₩155,930 | -0.09% | 5.5천 |
|---|
| 2026.06.04 | ₩154,767 | ₩156,987 | ₩154,767 | ₩155,997 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩150,248 | ₩152,962 | ₩150,248 | ₩152,962 | +1.81% | 7.3천 |
|---|
| 2026.06.02 | ₩150,916 | ₩151,277 | ₩150,635 | ₩150,742 | -0.12% | 6.9천 |
|---|
| 2026.06.01 | ₩153,122 | ₩153,510 | ₩152,507 | ₩153,122 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩154,473 | ₩154,727 | ₩153,764 | ₩153,992 | -0.31% | 6.9만 |
|---|
| 2026.05.28 | ₩152,721 | ₩154,847 | ₩152,721 | ₩154,419 | +1.11% | 1.6만 |
|---|
| 2026.05.27 | ₩153,243 | ₩154,486 | ₩152,695 | ₩152,828 | -0.27% | 1.4만 |
|---|
| 2026.05.26 | ₩153,524 | ₩153,524 | ₩152,253 | ₩152,788 | -0.48% | 3.5만 |
|---|
| 2026.05.22 | ₩153,056 | ₩154,192 | ₩152,935 | ₩153,470 | +0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩151,799 | ₩152,989 | ₩151,678 | ₩152,989 | +0.78% | 1.5만 |
|---|
| 2026.05.20 | ₩151,571 | ₩152,628 | ₩151,571 | ₩152,414 | +0.56% | 8.4천 |
|---|
| 2026.05.19 | ₩150,729 | ₩152,588 | ₩150,462 | ₩151,866 | +0.75% | 1.9만 |
|---|
| 2026.05.18 | ₩150,301 | ₩152,026 | ₩150,301 | ₩151,531 | +0.82% | 3만 |
|---|
| 2026.05.15 | ₩151,919 | ₩151,919 | ₩150,569 | ₩150,569 | -0.89% | 1.1만 |
|---|
| 2026.05.14 | ₩152,494 | ₩152,882 | ₩151,919 | ₩151,919 | -0.38% | 7.1천 |
|---|
| 2026.05.13 | ₩151,718 | ₩152,761 | ₩151,718 | ₩152,574 | +0.56% | 1.3만 |
|---|
| 2026.05.12 | ₩150,676 | ₩152,949 | ₩150,154 | ₩152,735 | +1.37% | 14.3만 |
|---|
| 2026.05.11 | ₩151,571 | ₩151,625 | ₩149,860 | ₩150,381 | -0.79% | 8.7천 |
|---|
| 2026.05.08 | ₩152,481 | ₩152,481 | ₩150,756 | ₩151,384 | -0.72% | 4.7천 |
|---|
| 2026.05.07 | ₩152,975 | ₩152,975 | ₩151,558 | ₩151,732 | -0.81% | 1.1만 |
|---|
| 2026.05.06 | ₩151,879 | ₩153,885 | ₩151,879 | ₩153,858 | +1.30% | 3.1만 |
|---|
| 2026.05.05 | ₩150,622 | ₩151,224 | ₩150,315 | ₩150,996 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩150,261 | ₩150,916 | ₩149,887 | ₩150,475 | +0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩150,983 | ₩150,983 | ₩150,208 | ₩150,355 | -0.42% | 3.8만 |
|---|
| 2026.04.30 | ₩149,419 | ₩150,996 | ₩149,419 | ₩150,996 | +1.06% | 1.8만 |
|---|
| 2026.04.29 | ₩149,084 | ₩149,673 | ₩148,844 | ₩149,633 | +0.37% | 1.1만 |
|---|
| 2026.04.28 | ₩152,280 | ₩152,280 | ₩150,007 | ₩150,167 | -1.39% | 2만 |
|---|
| 2026.04.27 | ₩151,077 | ₩152,614 | ₩151,077 | ₩151,919 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩150,930 | ₩150,930 | ₩149,071 | ₩150,448 | -0.32% | 1.5만 |
|---|
| 2026.04.23 | ₩151,625 | ₩151,625 | ₩149,298 | ₩150,315 | -0.86% | 8.2천 |
|---|
| 2026.04.22 | ₩152,253 | ₩152,735 | ₩151,491 | ₩151,866 | -0.25% | 8.2천 |
|---|
| 2026.04.21 | ₩153,630 | ₩153,697 | ₩151,291 | ₩151,371 | -1.47% | 8.9천 |
|---|
| 2026.04.20 | ₩153,069 | ₩153,096 | ₩152,494 | ₩152,708 | -0.24% | 8.6천 |
|---|
| 2026.04.17 | ₩151,839 | ₩153,885 | ₩151,839 | ₩153,524 | +1.11% | 1.4만 |
|---|
| 2026.04.16 | ₩151,732 | ₩152,494 | ₩150,555 | ₩150,729 | -0.66% | 1.1만 |
|---|
| 2026.04.15 | ₩152,641 | ₩152,681 | ₩151,077 | ₩151,852 | -0.52% | 1.1만 |
|---|
| 2026.04.14 | ₩151,357 | ₩153,296 | ₩151,304 | ₩152,440 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩149,312 | ₩151,144 | ₩148,911 | ₩151,144 | +1.23% | 9.4천 |
|---|
| 2026.04.10 | ₩151,518 | ₩151,518 | ₩149,231 | ₩149,579 | -1.28% | 1만 |
|---|
| 2026.04.09 | ₩149,753 | ₩151,077 | ₩149,231 | ₩150,823 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩150,462 | ₩150,796 | ₩150,060 | ₩150,622 | +0.11% | 1.2만 |
|---|
| 2026.04.07 | ₩147,935 | ₩148,296 | ₩147,106 | ₩148,001 | +0.05% | 9.5천 |
|---|
| 2026.04.06 | ₩147,319 | ₩148,376 | ₩147,319 | ₩147,841 | +0.35% | 1.4만 |
|---|
| 2026.04.02 | ₩146,196 | ₩147,747 | ₩145,568 | ₩147,600 | +0.96% | 7.5천 |
|---|
| 2026.04.01 | ₩147,253 | ₩148,630 | ₩147,226 | ₩147,921 | +0.45% | 4만 |
|---|
| 2026.03.31 | ₩144,552 | ₩146,771 | ₩144,418 | ₩146,771 | +1.54% | 2.2만 |
|---|
| 2026.03.30 | ₩141,423 | ₩141,490 | ₩140,327 | ₩140,647 | -0.55% | 2.1만 |
|---|
| 2026.03.27 | ₩143,014 | ₩143,014 | ₩139,765 | ₩139,832 | -2.23% | 2.2만 |
|---|
| 2026.03.26 | ₩143,134 | ₩145,113 | ₩143,134 | ₩143,509 | +0.26% | 2.8만 |
|---|
| 2026.03.25 | ₩142,840 | ₩144,538 | ₩142,840 | ₩144,498 | +1.16% | 2.4만 |
|---|
| 2026.03.24 | ₩141,115 | ₩142,252 | ₩139,912 | ₩141,476 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩142,907 | ₩143,469 | ₩141,864 | ₩142,279 | -0.44% | 2.4만 |
|---|
| 2026.03.20 | ₩142,613 | ₩142,720 | ₩140,915 | ₩140,995 | -1.13% | 3.4만 |
|---|
| 2026.03.19 | ₩143,616 | ₩143,856 | ₩142,613 | ₩143,014 | -0.42% | 8.5천 |
|---|
| 2026.03.18 | ₩145,046 | ₩145,046 | ₩143,375 | ₩143,375 | -1.15% | 1.9만 |
|---|
| 2026.03.17 | ₩145,448 | ₩147,199 | ₩145,448 | ₩145,969 | +0.36% | 8.9천 |
|---|
| 2026.03.16 | ₩145,314 | ₩146,076 | ₩145,033 | ₩145,207 | -0.07% | 1.2만 |
|---|
| 2026.03.13 | ₩146,183 | ₩146,183 | ₩144,204 | ₩144,324 | -1.27% | 1.3만 |
|---|
| 2026.03.12 | ₩146,049 | ₩147,400 | ₩144,712 | ₩144,712 | -0.92% | 1.3만 |
|---|
| 2026.03.11 | ₩147,279 | ₩147,988 | ₩147,119 | ₩147,480 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩149,365 | ₩149,579 | ₩147,988 | ₩147,988 | -0.92% | 1.9만 |
|---|
| 2026.03.09 | ₩146,985 | ₩149,673 | ₩145,956 | ₩149,606 | +1.78% | 2.1만 |
|---|
| 2026.03.06 | ₩148,336 | ₩148,603 | ₩147,052 | ₩148,416 | +0.05% | 9.3천 |
|---|
| 2026.03.05 | ₩151,103 | ₩151,103 | ₩148,937 | ₩149,499 | -1.06% | 1.2만 |
|---|
| 2026.03.04 | ₩151,932 | ₩152,922 | ₩150,796 | ₩152,347 | +0.27% | 6.6천 |
|---|
| 2026.03.03 | ₩151,237 | ₩152,120 | ₩149,526 | ₩151,250 | +0.01% | 1.1만 |
|---|
| 2026.03.02 | ₩154,085 | ₩154,259 | ₩152,935 | ₩153,818 | -0.17% | 5.6만 |
|---|
| 2026.02.27 | ₩153,564 | ₩155,422 | ₩153,564 | ₩155,422 | +1.21% | 6.6천 |
|---|
| 2026.02.26 | ₩154,887 | ₩154,887 | ₩153,109 | ₩154,593 | -0.19% | 1.4만 |
|---|
| 2026.02.25 | ₩155,890 | ₩156,104 | ₩154,874 | ₩155,155 | -0.47% | 2.3만 |
|---|
| 2026.02.24 | ₩154,820 | ₩155,262 | ₩154,700 | ₩154,994 | +0.11% | 9.2천 |
|---|
| 2026.02.23 | ₩154,874 | ₩155,128 | ₩154,272 | ₩155,128 | +0.16% | 8.4천 |
|---|
| 2026.02.20 | ₩153,965 | ₩154,767 | ₩153,630 | ₩154,767 | +0.52% | 6.7천 |
|---|
| 2026.02.19 | ₩154,072 | ₩154,633 | ₩153,189 | ₩154,633 | +0.36% | 5만 |
|---|
| 2026.02.18 | ₩153,002 | ₩154,941 | ₩153,002 | ₩154,459 | +0.95% | 1.4만 |
|---|
| 2026.02.17 | ₩153,403 | ₩153,965 | ₩152,748 | ₩153,497 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩151,866 | ₩154,299 | ₩151,866 | ₩153,296 | +0.94% | 1.3만 |
|---|
| 2026.02.12 | ₩153,122 | ₩153,510 | ₩151,197 | ₩151,331 | -1.17% | 2.2만 |
|---|
| 2026.02.11 | ₩151,612 | ₩153,778 | ₩151,090 | ₩153,524 | +1.26% | 3.3만 |
|---|
| 2026.02.10 | ₩152,788 | ₩153,363 | ₩151,866 | ₩151,866 | -0.60% | 4.4만 |
|---|
| 2026.02.09 | ₩154,179 | ₩154,179 | ₩152,481 | ₩152,681 | -0.97% | 1.6만 |
|---|
| 2026.02.06 | ₩152,334 | ₩154,820 | ₩152,334 | ₩154,820 | +1.63% | 2.3만 |
|---|
| 2026.02.05 | ₩152,828 | ₩153,951 | ₩152,173 | ₩152,427 | -0.26% | 1.3만 |
|---|
| 2026.02.04 | ₩153,176 | ₩154,018 | ₩152,588 | ₩153,002 | -0.11% | 1.8만 |
|---|
| 2026.02.03 | ₩152,775 | ₩155,021 | ₩151,866 | ₩152,481 | -0.19% | 2.4만 |
|---|
| 2026.02.02 | ₩152,695 | ₩153,483 | ₩152,400 | ₩153,390 | +0.46% | 6.6만 |
|---|
| 2026.01.30 | ₩152,414 | ₩153,109 | ₩151,638 | ₩152,868 | +0.30% | 26만 |
|---|
| 2026.01.29 | ₩154,032 | ₩154,032 | ₩152,815 | ₩153,136 | -0.58% | 6.2만 |
|---|
| 2026.01.28 | ₩154,580 | ₩154,580 | ₩153,657 | ₩153,657 | -0.60% | 1.2만 |
|---|
| 2026.01.27 | ₩156,291 | ₩156,973 | ₩155,075 | ₩155,556 | -0.47% | 3만 |
|---|
| 2026.01.26 | ₩157,775 | ₩157,775 | ₩157,027 | ₩157,080 | -0.44% | 3.4만 |
|---|
| 2026.01.23 | ₩157,923 | ₩157,923 | ₩156,425 | ₩156,746 | -0.75% | 3.1만 |
|---|
| 2026.01.22 | ₩157,414 | ₩158,618 | ₩156,813 | ₩157,949 | +0.34% | 1.6만 |
|---|
| 2026.01.21 | ₩155,543 | ₩157,588 | ₩155,502 | ₩157,575 | +1.31% | 1.8만 |
|---|
| 2026.01.20 | ₩153,417 | ₩156,010 | ₩152,588 | ₩155,248 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩156,064 | ₩156,064 | ₩154,687 | ₩154,687 | -0.88% | 1.1만 |
|---|
| 2026.01.15 | ₩155,703 | ₩156,652 | ₩154,366 | ₩156,224 | +0.33% | 2.1만 |
|---|
| 2026.01.14 | ₩154,847 | ₩155,730 | ₩154,232 | ₩155,502 | +0.42% | 1.6만 |
|---|
| 2026.01.13 | ₩156,692 | ₩156,692 | ₩154,072 | ₩154,740 | -1.25% | 5.7만 |
|---|
| 2026.01.12 | ₩157,775 | ₩157,775 | ₩155,288 | ₩156,452 | -0.84% | 1.3만 |
|---|
| 2026.01.09 | ₩159,193 | ₩159,193 | ₩157,829 | ₩158,043 | -0.72% | 2.4만 |
|---|
| 2026.01.08 | ₩158,899 | ₩159,754 | ₩157,923 | ₩158,163 | -0.46% | 1.3만 |
|---|
| 2026.01.07 | ₩159,621 | ₩160,904 | ₩158,792 | ₩159,527 | -0.06% | 9.9천 |
|---|
| 2026.01.06 | ₩155,235 | ₩159,286 | ₩155,235 | ₩158,899 | +2.36% | 2.9만 |
|---|
| 2026.01.05 | ₩153,122 | ₩155,623 | ₩153,069 | ₩155,623 | +1.63% | 3만 |
|---|
| 2026.01.02 | ₩152,481 | ₩153,390 | ₩151,344 | ₩153,229 | +0.49% | 5만 |
|---|
| 2025.12.31 | ₩153,002 | ₩153,002 | ₩152,186 | ₩152,186 | -0.53% | 1.5만 |
|---|
| 2025.12.30 | ₩154,125 | ₩154,286 | ₩153,403 | ₩153,898 | -0.15% | 12.2만 |
|---|
| 2025.12.29 | ₩154,526 | ₩154,607 | ₩153,684 | ₩153,858 | -0.43% | 9.5천 |
|---|
| 2025.12.26 | ₩153,992 | ₩154,500 | ₩153,951 | ₩154,500 | +0.33% | 3.5천 |
|---|
| 2025.12.24 | ₩154,018 | ₩154,459 | ₩153,978 | ₩154,326 | +0.20% | 4.1천 |
|---|
| 2025.12.23 | ₩154,152 | ₩154,647 | ₩153,804 | ₩153,938 | -0.14% | 1.1만 |
|---|
| 2025.12.22 | ₩153,417 | ₩154,820 | ₩153,417 | ₩154,607 | +0.78% | 9천 |
|---|
| 2025.12.19 | ₩151,371 | ₩153,697 | ₩151,063 | ₩153,550 | +1.44% | 7.6천 |
|---|
| 2025.12.18 | ₩151,825 | ₩152,240 | ₩150,769 | ₩151,224 | -0.40% | 1.7만 |
|---|
| 2025.12.17 | ₩152,494 | ₩153,216 | ₩151,986 | ₩151,986 | -0.33% | 2.1만 |
|---|
| 2025.12.16 | ₩153,791 | ₩153,791 | ₩151,705 | ₩152,775 | -0.66% | 2만 |
|---|
| 2025.12.15 | ₩154,433 | ₩154,433 | ₩153,871 | ₩154,393 | -0.03% | 8.9천 |
|---|
| 2025.12.12 | ₩154,526 | ₩154,526 | ₩153,229 | ₩153,617 | -0.59% | 1만 |
|---|
| 2025.12.11 | ₩153,029 | ₩154,687 | ₩153,029 | ₩154,406 | +0.90% | 1.3만 |
|---|
| 2025.12.10 | ₩151,759 | ₩153,376 | ₩151,759 | ₩153,269 | +1.00% | 1.1만 |
|---|
| 2025.12.09 | ₩153,042 | ₩154,005 | ₩151,317 | ₩151,732 | -0.86% | 3.2만 |
|---|
| 2025.12.08 | ₩155,222 | ₩155,222 | ₩152,454 | ₩152,467 | -1.77% | 1.2만 |
|---|
| 2025.12.05 | ₩154,941 | ₩155,462 | ₩154,607 | ₩155,048 | +0.07% | 5.1만 |
|---|
| 2025.12.04 | ₩155,075 | ₩155,168 | ₩153,831 | ₩154,553 | -0.34% | 3.8만 |
|---|
| 2025.12.03 | ₩154,820 | ₩155,783 | ₩154,780 | ₩154,780 | -0.03% | 5.2만 |
|---|
| 2025.12.02 | ₩156,117 | ₩156,117 | ₩154,660 | ₩154,981 | -0.73% | 1.3만 |
|---|
| 2025.12.01 | ₩156,893 | ₩157,628 | ₩155,556 | ₩155,556 | -0.85% | 5.6만 |
|---|
| 2025.11.28 | ₩158,444 | ₩158,444 | ₩157,789 | ₩157,963 | -0.30% | 2.9천 |
|---|
| 2025.11.26 | ₩157,923 | ₩158,818 | ₩157,923 | ₩158,364 | +0.28% | 1.4만 |
|---|
| 2025.11.25 | ₩155,288 | ₩158,043 | ₩155,288 | ₩158,016 | +1.76% | 1.3만 |
|---|
| 2025.11.24 | ₩153,163 | ₩154,820 | ₩153,163 | ₩154,807 | +1.07% | 1.9만 |
|---|
| 2025.11.21 | ₩148,322 | ₩152,654 | ₩148,322 | ₩151,946 | +2.44% | 3만 |
|---|
| 2025.11.20 | ₩150,047 | ₩150,595 | ₩147,801 | ₩148,202 | -1.23% | 2만 |
|---|
| 2025.11.19 | ₩149,633 | ₩150,074 | ₩148,108 | ₩149,098 | -0.36% | 1.4만 |
|---|
| 2025.11.18 | ₩148,951 | ₩150,234 | ₩148,255 | ₩149,593 | +0.43% | 1.4만 |
|---|
| 2025.11.17 | ₩149,619 | ₩150,689 | ₩148,563 | ₩148,723 | -0.60% | 4.2만 |
|---|
| 2025.11.14 | ₩148,884 | ₩150,502 | ₩148,884 | ₩149,379 | +0.33% | 8.8천 |
|---|
| 2025.11.13 | ₩150,889 | ₩152,240 | ₩150,074 | ₩150,074 | -0.54% | 1.3만 |
|---|
| 2025.11.12 | ₩150,435 | ₩152,106 | ₩150,435 | ₩151,384 | +0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩148,215 | ₩150,970 | ₩148,215 | ₩150,809 | +1.75% | 9.1천 |
|---|
| 2025.11.10 | ₩148,122 | ₩148,255 | ₩147,039 | ₩148,015 | -0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩147,346 | ₩148,443 | ₩146,745 | ₩148,443 | +0.74% | 2만 |
|---|
| 2025.11.06 | ₩148,296 | ₩148,296 | ₩147,132 | ₩147,507 | -0.53% | 9.9천 |
|---|
| 2025.11.05 | ₩147,801 | ₩149,298 | ₩147,333 | ₩149,044 | +0.84% | 2.3만 |
|---|
| 2025.11.04 | ₩147,627 | ₩149,539 | ₩147,627 | ₩148,777 | +0.78% | 1.7만 |
|---|
| 2025.11.03 | ₩148,817 | ₩148,844 | ₩146,410 | ₩148,844 | +0.02% | 8.3천 |
|---|
| 2025.10.31 | ₩147,386 | ₩149,231 | ₩147,386 | ₩149,031 | +1.12% | 1.1만 |
|---|
| 2025.10.30 | ₩148,349 | ₩149,365 | ₩147,279 | ₩147,279 | -0.72% | 2.2만 |
|---|
| 2025.10.29 | ₩150,074 | ₩151,197 | ₩148,844 | ₩149,231 | -0.56% | 1.1만 |
|---|
| 2025.10.28 | ₩151,812 | ₩151,812 | ₩150,167 | ₩150,676 | -0.75% | 2.1만 |
|---|
| 2025.10.27 | ₩151,585 | ₩151,625 | ₩150,809 | ₩151,625 | +0.03% | 8.8천 |
|---|
| 2025.10.24 | ₩151,999 | ₩151,999 | ₩151,357 | ₩151,357 | -0.42% | 5.5천 |
|---|
| 2025.10.23 | ₩150,074 | ₩151,210 | ₩149,860 | ₩151,144 | +0.71% | 1만 |
|---|
| 2025.10.22 | ₩151,692 | ₩151,812 | ₩150,448 | ₩150,849 | -0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩151,250 | ₩151,812 | ₩150,582 | ₩151,665 | +0.27% | 1.4만 |
|---|
| 2025.10.20 | ₩149,940 | ₩151,464 | ₩149,940 | ₩151,264 | +0.88% | 7.4천 |
|---|
| 2025.10.17 | ₩148,764 | ₩149,579 | ₩148,108 | ₩149,298 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩148,309 | ₩149,659 | ₩147,774 | ₩148,362 | +0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩147,814 | ₩148,817 | ₩147,146 | ₩148,122 | +0.21% | 1.8만 |
|---|
| 2025.10.14 | ₩146,009 | ₩148,429 | ₩145,822 | ₩147,587 | +1.08% | 1.1만 |
|---|
| 2025.10.13 | ₩146,758 | ₩148,015 | ₩146,758 | ₩147,092 | +0.23% | 1.4만 |
|---|
| 2025.10.10 | ₩149,954 | ₩149,954 | ₩146,517 | ₩146,517 | -2.29% | 1.1만 |
|---|