PHLX Housing (HGX)

🏛️ 미국 →
731.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 401.62 403.17 399.21 402.79 0.0M
2022-12-29 399.24 407.55 398.41 405.75 0.0M
2022-12-28 406.91 407.26 397.66 397.75 0.0M
2022-12-27 404.92 407.93 404.80 406.16 0.0M
2022-12-23 404.20 406.20 401.68 406.13 0.0M
2022-12-22 402.90 405.99 397.62 405.96 0.0M
2022-12-21 406.35 409.26 405.34 407.62 0.0M
2022-12-20 399.02 403.35 398.35 401.43 0.0M
2022-12-19 407.78 409.72 400.79 402.58 0.0M
2022-12-16 409.54 411.69 405.49 409.55 0.0M
2022-12-15 407.03 417.25 405.32 415.39 0.0M
2022-12-14 418.73 421.38 412.78 415.81 0.0M
2022-12-13 426.11 431.42 417.03 418.69 0.0M
2022-12-12 406.43 412.24 403.93 411.63 0.0M
2022-12-09 405.45 410.60 405.28 405.92 0.0M
2022-12-08 407.28 411.45 405.76 408.64 0.0M
2022-12-07 398.68 407.92 398.68 406.75 0.0M
2022-12-06 403.86 404.43 393.12 397.77 0.0M
2022-12-05 405.44 405.79 401.71 402.57 0.0M
2022-12-02 406.29 413.75 405.67 411.88 0.0M
2022-12-01 414.29 419.43 411.16 413.60 0.0M
2022-11-30 401.57 410.85 395.47 410.76 0.0M
2022-11-29 398.53 403.68 398.06 403.49 0.0M
2022-11-28 404.50 406.16 398.12 400.17 0.0M
2022-11-25 406.01 408.27 406.01 407.82 0.0M
2022-11-23 403.57 409.46 402.34 407.97 0.0M
2022-11-22 400.43 404.33 400.20 404.07 0.0M
2022-11-21 399.00 400.30 395.20 396.83 0.0M
2022-11-18 404.26 404.51 395.33 399.57 0.0M
2022-11-17 394.35 397.51 389.90 397.23 0.0M
2022-11-16 404.72 405.82 400.05 402.79 0.0M
2022-11-15 408.24 410.52 402.55 407.04 0.0M
2022-11-14 407.45 407.60 399.12 399.19 0.0M
2022-11-11 408.55 414.30 407.21 410.97 0.0M
2022-11-10 385.00 410.96 384.98 407.79 0.0M
2022-11-09 371.41 381.32 369.06 369.69 0.0M
2022-11-08 375.97 378.12 369.02 374.20 0.0M
2022-11-07 372.94 374.62 366.97 373.97 0.0M
2022-11-04 369.62 374.02 363.07 370.44 0.0M
2022-11-03 360.89 367.63 358.14 363.53 0.0M
2022-11-02 376.34 384.48 367.15 367.44 0.0M
2022-11-01 384.66 385.36 374.02 377.52 0.0M
2022-10-31 377.27 379.66 373.90 377.83 0.0M
2022-10-28 370.23 382.50 369.74 381.96 0.0M
2022-10-27 372.53 379.44 370.60 372.59 0.0M
2022-10-26 376.16 377.63 371.73 371.98 0.0M
2022-10-25 363.87 377.98 363.87 376.76 0.0M
2022-10-24 360.52 363.72 357.27 362.32 0.0M
2022-10-21 344.26 358.58 343.77 357.99 0.0M
2022-10-20 351.86 356.45 344.56 345.37 0.0M
2022-10-19 362.74 363.15 348.60 351.31 0.0M
2022-10-18 364.74 369.95 362.95 367.88 0.0M
2022-10-17 357.39 361.49 356.19 358.20 0.0M
2022-10-14 365.48 365.94 348.99 349.90 0.0M
2022-10-13 353.37 364.58 344.09 362.07 0.0M
2022-10-12 366.33 366.76 361.15 362.15 0.0M
2022-10-11 364.43 373.02 362.34 367.19 0.0M
2022-10-10 367.54 368.39 362.70 365.70 0.0M
2022-10-07 369.69 370.15 363.08 365.21 0.0M
2022-10-06 372.96 377.52 372.31 375.12 0.0M
2022-10-05 371.58 377.27 370.66 374.71 0.0M
2022-10-04 371.23 378.13 371.23 377.97 0.0M
2022-10-03 355.90 366.07 354.46 364.04 0.0M
2022-09-30 352.58 356.74 349.26 350.59 0.0M
2022-09-29 355.43 355.53 349.57 351.67 0.0M
2022-09-28 350.59 363.16 349.15 361.26 0.0M
2022-09-27 351.37 353.33 342.76 346.35 0.0M
2022-09-26 356.30 358.47 347.53 347.75 0.0M
2022-09-23 355.34 358.74 352.76 358.61 0.0M
2022-09-22 364.42 364.94 358.96 359.44 0.0M
2022-09-21 372.13 376.87 365.29 365.49 0.0M
2022-09-20 372.62 373.89 366.46 369.32 0.0M
2022-09-19 371.59 379.24 371.59 378.94 0.0M
2022-09-16 367.63 372.60 367.39 370.70 0.0M
2022-09-15 369.74 377.08 369.05 370.25 0.0M
2022-09-14 374.49 375.43 365.73 369.94 0.0M
2022-09-13 386.52 386.65 373.32 374.33 0.0M
2022-09-12 397.76 401.65 396.58 397.85 0.0M
2022-09-09 388.65 395.48 388.54 394.27 0.0M
2022-09-08 379.97 386.65 377.78 386.59 0.0M
2022-09-07 376.09 384.35 375.80 384.08 0.0M
2022-09-06 380.46 380.94 372.77 375.86 0.0M
2022-09-02 387.00 388.55 377.92 379.91 0.0M
2022-09-01 379.37 381.66 375.20 381.55 0.0M
2022-08-31 387.54 387.97 381.87 382.31 0.0M
2022-08-30 391.82 392.61 384.85 386.05 0.0M
2022-08-29 388.84 394.30 388.17 389.66 0.0M
2022-08-26 409.79 409.88 392.27 392.42 0.0M
2022-08-25 401.22 409.82 399.88 409.70 0.0M
2022-08-24 394.38 404.87 393.31 401.51 0.0M
2022-08-23 397.55 401.40 396.05 396.52 0.0M
2022-08-22 401.84 402.34 396.94 397.30 0.0M
2022-08-19 414.75 415.14 407.04 408.25 0.0M
2022-08-18 418.45 418.98 416.16 418.42 0.0M
2022-08-17 418.42 421.40 415.20 417.97 0.0M
2022-08-16 419.14 426.61 417.87 423.72 0.0M
2022-08-15 421.59 424.57 419.23 422.45 0.0M
2022-08-12 418.95 423.85 417.58 423.72 0.0M
2022-08-11 417.33 423.07 416.47 417.44 0.0M
2022-08-10 410.78 417.77 410.78 413.75 0.0M
2022-08-09 407.01 407.47 398.68 400.10 0.0M
2022-08-08 406.34 412.81 406.34 409.03 0.0M
2022-08-05 401.82 404.85 398.17 403.91 0.0M
2022-08-04 400.40 410.06 399.01 407.03 0.0M
2022-08-03 402.26 403.42 397.01 401.19 0.0M
2022-08-02 411.13 411.26 399.66 399.94 0.0M
2022-08-01 410.48 417.72 408.43 414.73 0.0M
2022-07-29 411.52 413.80 405.85 412.50 0.0M
2022-07-28 405.95 410.98 402.29 410.43 0.0M
2022-07-27 396.62 405.91 392.39 403.70 0.0M
2022-07-26 397.06 398.17 392.89 395.32 0.0M
2022-07-25 402.54 402.58 396.36 398.58 0.0M
2022-07-22 404.79 410.50 399.53 403.83 0.0M
2022-07-21 390.12 401.37 386.26 401.25 0.0M
2022-07-20 391.90 393.57 388.11 392.42 0.0M
2022-07-19 385.82 393.14 383.50 392.42 0.0M
2022-07-18 386.73 388.08 380.86 381.73 0.0M
2022-07-15 387.96 388.02 378.54 385.31 0.0M
2022-07-14 379.84 382.45 374.92 381.48 0.0M
2022-07-13 377.92 387.15 374.59 385.47 0.0M
2022-07-12 381.18 390.94 381.07 384.87 0.0M
2022-07-11 381.29 385.99 381.11 383.01 0.0M
2022-07-08 380.20 385.08 379.45 383.37 0.0M
2022-07-07 378.52 381.32 374.76 380.94 0.0M
2022-07-06 381.31 383.02 371.25 376.96 0.0M
2022-07-05 365.40 379.70 365.40 379.62 0.0M
2022-07-01 359.05 372.07 359.05 371.11 0.0M
2022-06-30 351.96 360.37 349.04 357.10 0.0M
2022-06-29 356.83 356.89 350.37 355.80 0.0M
2022-06-28 366.08 368.57 357.62 357.75 0.0M
2022-06-27 364.30 367.81 360.73 364.44 0.0M
2022-06-24 358.20 365.63 356.40 363.58 0.0M
2022-06-23 345.06 356.17 345.06 355.23 0.0M
2022-06-22 334.79 347.36 334.67 344.45 0.0M
2022-06-21 342.57 347.48 336.78 340.39 0.0M
2022-06-17 337.17 340.82 331.20 337.63 0.0M
2022-06-16 352.65 353.15 336.07 338.39 0.0M
2022-06-15 364.79 365.80 353.96 361.05 0.0M
2022-06-14 364.16 366.89 359.68 361.36 0.0M
2022-06-13 372.70 376.05 362.24 364.15 0.0M
2022-06-10 393.43 394.73 382.73 382.93 0.0M
2022-06-09 399.77 406.24 399.53 400.29 0.0M
2022-06-08 407.65 408.75 399.74 401.87 0.0M
2022-06-07 403.91 412.11 402.88 411.84 0.0M
2022-06-06 409.47 412.03 406.60 409.42 0.0M
2022-06-03 406.29 410.49 405.00 407.12 0.0M
2022-06-02 407.35 411.34 405.10 411.26 0.0M
2022-06-01 410.52 410.52 402.62 405.02 0.0M
2022-05-31 409.17 411.86 403.80 409.00 0.0M
2022-05-27 407.95 414.04 407.22 413.97 0.0M
2022-05-26 396.93 406.36 396.93 404.67 0.0M
2022-05-25 379.74 393.83 379.49 392.47 0.0M
2022-05-24 386.81 387.31 372.96 380.65 0.0M
2022-05-23 391.03 393.06 385.85 389.04 0.0M
2022-05-20 390.95 391.48 377.95 388.54 0.0M
2022-05-19 383.01 393.40 382.63 386.39 0.0M
2022-05-18 397.02 397.02 384.08 385.18 0.0M
2022-05-17 400.19 403.95 393.43 403.90 0.0M
2022-05-16 394.12 396.05 382.61 392.31 0.0M
2022-05-13 392.76 399.43 391.82 396.62 0.0M
2022-05-12 375.89 391.75 375.21 389.69 0.0M
2022-05-11 389.71 392.28 376.43 376.96 0.0M
2022-05-10 402.50 403.19 386.17 390.33 0.0M
2022-05-09 394.81 404.41 394.38 396.12 0.0M
2022-05-06 401.69 402.69 391.00 400.64 0.0M
2022-05-05 418.14 419.50 401.48 405.86 0.0M
2022-05-04 408.91 425.64 403.50 424.79 0.0M
2022-05-03 401.74 410.02 401.46 408.53 0.0M
2022-05-02 399.28 402.62 390.51 401.20 0.0M
2022-04-29 408.36 413.27 397.33 398.19 0.0M
2022-04-28 404.82 413.44 395.65 410.59 0.0M
2022-04-27 401.77 406.98 396.43 398.61 0.0M
2022-04-26 408.83 413.28 400.13 400.18 0.0M
2022-04-25 399.06 411.74 393.66 410.86 0.0M
2022-04-22 409.71 409.85 401.24 401.61 0.0M
2022-04-21 421.32 423.13 409.70 411.94 0.0M
2022-04-20 415.03 419.79 413.38 415.49 0.0M
2022-04-19 400.21 411.71 400.13 410.52 0.0M
2022-04-18 397.24 402.56 395.01 397.06 0.0M
2022-04-14 406.12 408.94 399.81 399.93 0.0M
2022-04-13 397.76 406.14 397.76 404.95 0.0M
2022-04-12 403.91 409.13 395.64 397.30 0.0M
2022-04-11 392.71 402.70 392.71 397.67 0.0M
2022-04-08 393.60 403.27 390.94 395.39 0.0M
2022-04-07 394.17 396.75 388.30 393.18 0.0M
2022-04-06 397.72 399.65 392.29 395.07 0.0M
2022-04-05 414.12 415.14 402.39 403.68 0.0M
2022-04-04 413.20 415.85 410.79 415.06 0.0M
2022-04-01 410.51 412.79 406.98 412.00 0.0M
2022-03-31 420.05 421.75 407.61 407.66 0.0M
2022-03-30 429.48 430.63 420.27 422.48 0.0M
2022-03-29 426.53 433.46 426.53 431.47 0.0M
2022-03-28 417.56 420.35 415.47 419.85 0.0M
2022-03-25 420.80 421.89 413.60 418.11 0.0M
2022-03-24 420.78 420.88 415.62 419.67 0.0M
2022-03-23 431.53 431.69 420.78 421.13 0.0M
2022-03-22 439.85 441.16 431.73 435.19 0.0M
2022-03-21 446.64 446.64 433.99 437.19 0.0M
2022-03-18 437.03 449.43 436.54 448.53 0.0M
2022-03-17 435.54 440.29 432.50 440.25 0.0M
2022-03-16 434.93 442.19 421.76 435.73 0.0M
2022-03-15 422.52 432.28 420.76 431.31 0.0M
2022-03-14 429.41 429.89 414.58 418.64 0.0M
2022-03-11 433.76 435.31 427.14 427.38 0.0M
2022-03-10 423.12 431.60 422.17 431.00 0.0M
2022-03-09 427.73 437.18 427.49 431.64 0.0M
2022-03-08 417.70 430.69 412.67 417.77 0.0M
2022-03-07 440.08 440.66 416.94 417.26 0.0M
2022-03-04 441.17 441.60 433.90 440.06 0.0M
2022-03-03 454.89 454.89 442.45 444.75 0.0M
2022-03-02 441.99 452.76 441.80 450.38 0.0M
2022-03-01 444.43 445.46 436.19 439.51 0.0M
2022-02-28 439.86 445.50 438.15 443.45 0.0M
2022-02-25 428.21 444.86 428.16 444.08 0.0M
2022-02-24 406.57 430.99 405.22 429.55 0.0M
2022-02-23 430.90 432.39 415.99 416.88 0.0M
2022-02-22 438.20 440.88 426.27 429.34 0.0M
2022-02-18 442.06 445.62 437.87 442.14 0.0M
2022-02-17 450.72 452.68 440.86 441.58 0.0M
2022-02-16 449.67 456.94 448.43 455.51 0.0M
2022-02-15 447.85 452.34 447.64 451.43 0.0M
2022-02-14 445.07 450.00 440.51 442.83 0.0M
2022-02-11 451.32 455.88 443.80 445.87 0.0M
2022-02-10 454.48 463.57 447.07 449.13 0.0M
2022-02-09 461.60 468.45 461.60 464.75 0.0M
2022-02-08 448.17 456.33 445.81 455.93 0.0M
2022-02-07 447.60 452.72 444.15 448.42 0.0M
2022-02-04 457.64 457.75 445.14 445.23 0.0M
2022-02-03 466.36 468.28 460.55 461.11 0.0M
2022-02-02 468.84 472.25 463.91 471.12 0.0M
2022-02-01 471.10 471.17 456.54 466.29 0.0M
2022-01-31 454.70 467.92 454.59 467.73 0.0M
2022-01-28 446.83 457.12 438.15 456.97 0.0M
2022-01-27 454.90 460.73 443.20 446.00 0.0M
2022-01-26 473.08 476.23 448.57 453.40 0.0M
2022-01-25 466.64 471.37 458.27 467.23 0.0M
2022-01-24 453.79 475.51 449.78 475.06 0.0M
2022-01-21 465.15 473.40 460.30 460.81 0.0M
2022-01-20 477.92 481.53 465.69 466.50 0.0M
2022-01-19 484.51 485.94 473.49 474.04 0.0M
2022-01-18 496.96 496.98 484.23 485.50 0.0M
2022-01-14 506.56 509.51 499.19 504.44 0.0M
2022-01-13 512.01 520.43 508.73 510.71 0.0M
2022-01-12 504.63 510.18 502.73 505.60 0.0M
2022-01-11 494.38 504.26 491.06 503.77 0.0M
2022-01-10 487.00 493.53 482.94 493.21 0.0M
2022-01-07 508.25 508.26 491.43 491.64 0.0M
2022-01-06 513.66 513.66 506.05 508.34 0.0M
2022-01-05 522.90 530.14 512.71 513.16 0.0M
2022-01-04 521.09 524.96 520.69 522.84 0.0M
2022-01-03 529.08 530.03 514.70 517.77 0.0M