시장 데이터를 불러오는 중
전체 종목
First Trust Indxx Medical Devices ETF 과거 주가
First Trust Indxx Medical Devices ETF · MDEV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx Medical Devices ETF · MDEV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,730 | ₩27,991 | ₩27,730 | ₩27,991 | +0.94% | 200 |
| 2026.10.08 | ₩27,381 | ₩27,623 | ₩27,381 | ₩27,623 | +0.88% | 200 |
| 2026.10.07 | ₩27,810 | ₩27,810 | ₩27,742 | ₩27,742 | -0.25% | 500 |
| 2026.10.06 | ₩27,745 | ₩27,745 | ₩27,745 | ₩27,745 | 0.00% | 100 |
| 2026.10.05 | ₩27,875 | ₩27,875 | ₩27,875 | ₩27,875 | 0.00% | 100 |
| 2026.10.02 | ₩27,409 | ₩27,409 | ₩27,409 | ₩27,409 | 0.00% | 100 |
| 2026.10.01 | ₩27,428 | ₩27,428 | ₩27,428 | ₩27,428 | 0.00% | 100 |
| 2026.09.30 | ₩27,828 | ₩27,828 | ₩27,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,828 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,883 | ₩28,017 | ₩27,883 | ₩28,017 | +0.48% | 200 |
|---|
| 2026.09.28 | ₩28,159 | ₩28,159 | ₩28,115 | ₩28,115 | -0.16% | 200 |
|---|
| 2026.09.25 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,770 | ₩27,770 | ₩27,770 | ₩27,770 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,643 | ₩27,643 | ₩27,643 | ₩27,643 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,770 | ₩27,892 | ₩27,730 | ₩27,892 | +0.44% | 5.1천 |
|---|
| 2026.09.21 | ₩27,582 | ₩27,612 | ₩27,582 | ₩27,612 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩27,295 | ₩27,295 | ₩27,295 | ₩27,295 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,596 | ₩27,596 | ₩27,444 | ₩27,444 | -0.55% | 400 |
|---|
| 2026.09.16 | ₩27,488 | ₩27,488 | ₩27,401 | ₩27,401 | -0.32% | 100 |
|---|
| 2026.09.15 | ₩27,301 | ₩27,328 | ₩27,301 | ₩27,328 | +0.10% | 100 |
|---|
| 2026.09.14 | ₩27,059 | ₩27,216 | ₩27,059 | ₩27,216 | +0.58% | 300 |
|---|
| 2026.09.11 | ₩27,046 | ₩27,046 | ₩26,818 | ₩26,842 | -0.75% | 900 |
|---|
| 2026.09.10 | ₩26,939 | ₩26,939 | ₩26,795 | ₩26,795 | -0.53% | 1.8천 |
|---|
| 2026.09.09 | ₩27,278 | ₩27,448 | ₩27,278 | ₩27,293 | +0.05% | 900 |
|---|
| 2026.09.08 | ₩27,864 | ₩27,864 | ₩27,443 | ₩27,443 | -1.51% | 2천 |
|---|
| 2026.09.04 | ₩28,038 | ₩28,104 | ₩28,038 | ₩28,104 | +0.23% | 300 |
|---|
| 2026.09.03 | ₩28,776 | ₩28,776 | ₩28,313 | ₩28,513 | -0.91% | 700 |
|---|
| 2026.09.02 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,360 | ₩28,360 | ₩28,349 | ₩28,349 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩28,494 | ₩28,561 | ₩28,494 | ₩28,561 | +0.24% | 700 |
|---|
| 2026.08.28 | ₩28,654 | ₩28,654 | ₩28,654 | ₩28,654 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,682 | ₩28,803 | ₩28,682 | ₩28,685 | +0.01% | 2.5천 |
|---|
| 2026.08.26 | ₩28,776 | ₩28,843 | ₩28,709 | ₩28,782 | +0.02% | 1.4천 |
|---|
| 2026.08.25 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,896 | ₩28,899 | ₩28,843 | ₩28,899 | +0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,849 | ₩28,849 | ₩28,849 | ₩28,849 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,491 | ₩28,491 | ₩28,491 | ₩28,491 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,575 | ₩28,575 | ₩28,410 | ₩28,410 | -0.58% | 300 |
|---|
| 2026.08.14 | ₩28,761 | ₩28,761 | ₩28,761 | ₩28,761 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,655 | ₩28,711 | ₩28,655 | ₩28,711 | +0.20% | 200 |
|---|
| 2026.08.11 | ₩28,727 | ₩28,727 | ₩28,727 | ₩28,727 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,159 | ₩28,470 | ₩28,159 | ₩28,470 | +1.10% | 1.2천 |
|---|
| 2026.08.07 | ₩27,985 | ₩28,041 | ₩27,985 | ₩28,041 | +0.20% | 200 |
|---|
| 2026.08.06 | ₩27,535 | ₩27,558 | ₩27,535 | ₩27,558 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,676 | ₩27,745 | ₩27,676 | ₩27,745 | +0.25% | 400 |
|---|
| 2026.07.31 | ₩26,872 | ₩27,153 | ₩26,858 | ₩27,138 | +0.99% | 900 |
|---|
| 2026.07.30 | ₩27,086 | ₩27,113 | ₩26,979 | ₩27,033 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩27,180 | ₩27,301 | ₩27,120 | ₩27,181 | +0.00% | 3.2천 |
|---|
| 2026.07.28 | ₩26,791 | ₩26,908 | ₩26,791 | ₩26,908 | +0.44% | 500 |
|---|
| 2026.07.27 | ₩26,295 | ₩26,349 | ₩26,236 | ₩26,236 | -0.22% | 2.9천 |
|---|
| 2026.07.24 | ₩25,879 | ₩25,879 | ₩25,870 | ₩25,870 | -0.04% | 300 |
|---|
| 2026.07.23 | ₩25,718 | ₩25,732 | ₩25,625 | ₩25,728 | +0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩25,853 | ₩25,866 | ₩25,787 | ₩25,787 | -0.25% | 700 |
|---|
| 2026.07.21 | ₩25,759 | ₩25,933 | ₩25,759 | ₩25,920 | +0.62% | 3.2만 |
|---|
| 2026.07.20 | ₩26,255 | ₩26,255 | ₩26,212 | ₩26,212 | -0.16% | 200 |
|---|
| 2026.07.17 | ₩26,416 | ₩26,416 | ₩26,362 | ₩26,388 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩26,805 | ₩26,805 | ₩26,671 | ₩26,780 | -0.09% | 3.6천 |
|---|
| 2026.07.15 | ₩26,362 | ₩26,389 | ₩26,333 | ₩26,333 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩26,094 | ₩26,130 | ₩26,087 | ₩26,087 | -0.03% | 1.9천 |
|---|
| 2026.07.13 | ₩26,536 | ₩26,540 | ₩26,536 | ₩26,540 | +0.02% | 200 |
|---|
| 2026.07.10 | ₩26,469 | ₩26,502 | ₩26,469 | ₩26,502 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩26,174 | ₩26,296 | ₩26,174 | ₩26,296 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩26,107 | ₩26,107 | ₩26,040 | ₩26,078 | -0.11% | 600 |
|---|
| 2026.07.07 | ₩26,925 | ₩26,925 | ₩26,590 | ₩26,624 | -1.12% | 3.1천 |
|---|
| 2026.07.06 | ₩26,535 | ₩26,681 | ₩26,362 | ₩26,681 | +0.55% | 800 |
|---|
| 2026.07.02 | ₩26,295 | ₩26,510 | ₩26,295 | ₩26,510 | +0.82% | 3.2만 |
|---|
| 2026.07.01 | ₩26,027 | ₩26,027 | ₩25,936 | ₩25,936 | -0.35% | 300 |
|---|
| 2026.06.30 | ₩25,678 | ₩25,682 | ₩25,544 | ₩25,682 | +0.02% | 4.1천 |
|---|
| 2026.06.29 | ₩25,954 | ₩25,954 | ₩25,954 | ₩25,954 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,879 | ₩26,094 | ₩25,879 | ₩26,040 | +0.62% | 4.7만 |
|---|
| 2026.06.25 | ₩25,826 | ₩25,960 | ₩25,776 | ₩25,776 | -0.19% | 1.8천 |
|---|
| 2026.06.24 | ₩25,383 | ₩25,383 | ₩25,303 | ₩25,370 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩24,872 | ₩24,872 | ₩24,872 | ₩24,872 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,820 | ₩24,887 | ₩24,785 | ₩24,785 | -0.14% | 3.7천 |
|---|
| 2026.06.18 | ₩24,780 | ₩24,961 | ₩24,766 | ₩24,961 | +0.73% | 1.5천 |
|---|
| 2026.06.17 | ₩24,729 | ₩24,729 | ₩24,729 | ₩24,729 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,149 | ₩25,149 | ₩25,149 | ₩25,149 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,397 | ₩25,397 | ₩25,169 | ₩25,169 | -0.90% | 2.4천 |
|---|
| 2026.06.12 | ₩25,225 | ₩25,225 | ₩25,225 | ₩25,225 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩25,289 | ₩25,339 | ₩25,289 | ₩25,339 | +0.20% | 200 |
|---|
| 2026.06.10 | ₩25,651 | ₩25,651 | ₩25,309 | ₩25,309 | -1.33% | 500 |
|---|
| 2026.06.09 | ₩25,759 | ₩25,772 | ₩25,705 | ₩25,705 | -0.21% | 6천 |
|---|
| 2026.06.08 | ₩25,356 | ₩25,356 | ₩25,314 | ₩25,314 | -0.17% | 100 |
|---|
| 2026.06.05 | ₩25,363 | ₩25,397 | ₩25,252 | ₩25,252 | -0.44% | 2.7천 |
|---|
| 2026.06.04 | ₩25,399 | ₩25,399 | ₩25,399 | ₩25,399 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,901 | ₩24,901 | ₩24,892 | ₩24,892 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩24,980 | ₩24,980 | ₩24,883 | ₩24,883 | -0.39% | 400 |
|---|
| 2026.06.01 | ₩24,981 | ₩25,209 | ₩24,981 | ₩25,088 | +0.43% | 5.5천 |
|---|
| 2026.05.29 | ₩25,359 | ₩25,359 | ₩25,359 | ₩25,359 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,209 | ₩25,209 | ₩25,047 | ₩25,047 | -0.64% | 800 |
|---|
| 2026.05.26 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,225 | ₩25,225 | ₩25,225 | ₩25,225 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,075 | ₩25,236 | ₩25,075 | ₩25,182 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩25,091 | ₩25,091 | ₩25,091 | ₩25,091 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,579 | ₩24,713 | ₩24,579 | ₩24,682 | +0.42% | 300 |
|---|
| 2026.05.18 | ₩24,217 | ₩24,552 | ₩24,217 | ₩24,528 | +1.28% | 900 |
|---|
| 2026.05.15 | ₩24,109 | ₩24,109 | ₩23,939 | ₩23,939 | -0.71% | 100 |
|---|
| 2026.05.14 | ₩24,243 | ₩24,243 | ₩24,197 | ₩24,197 | -0.19% | 300 |
|---|
| 2026.05.13 | ₩24,270 | ₩24,297 | ₩24,264 | ₩24,264 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩24,391 | ₩24,489 | ₩24,391 | ₩24,489 | +0.40% | 200 |
|---|
| 2026.05.11 | ₩24,270 | ₩24,270 | ₩24,270 | ₩24,270 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩24,623 | ₩24,623 | ₩24,623 | ₩24,623 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,088 | ₩25,088 | ₩24,858 | ₩24,858 | -0.92% | 500 |
|---|
| 2026.05.06 | ₩24,780 | ₩24,974 | ₩24,780 | ₩24,929 | +0.60% | 1.8천 |
|---|
| 2026.05.05 | ₩24,612 | ₩24,726 | ₩24,612 | ₩24,655 | +0.17% | 1.1천 |
|---|
| 2026.05.04 | ₩24,579 | ₩24,579 | ₩24,516 | ₩24,516 | -0.26% | 900 |
|---|
| 2026.05.01 | ₩24,740 | ₩24,746 | ₩24,740 | ₩24,746 | +0.03% | 200 |
|---|
| 2026.04.30 | ₩24,525 | ₩24,833 | ₩24,525 | ₩24,833 | +1.26% | 300 |
|---|
| 2026.04.29 | ₩24,538 | ₩24,538 | ₩24,324 | ₩24,324 | -0.87% | 1.4천 |
|---|
| 2026.04.28 | ₩24,953 | ₩24,953 | ₩24,953 | ₩24,953 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩25,410 | ₩25,410 | ₩25,346 | ₩25,346 | -0.25% | 100 |
|---|
| 2026.04.24 | ₩25,343 | ₩25,390 | ₩25,343 | ₩25,390 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩26,081 | ₩26,103 | ₩26,081 | ₩26,103 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩26,282 | ₩26,282 | ₩26,282 | ₩26,282 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩27,019 | ₩27,019 | ₩26,888 | ₩26,888 | -0.49% | 100 |
|---|
| 2026.04.16 | ₩26,432 | ₩26,432 | ₩26,432 | ₩26,432 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,664 | ₩26,664 | ₩26,649 | ₩26,649 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩26,676 | ₩26,676 | ₩26,676 | ₩26,676 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,786 | ₩26,333 | ₩25,786 | ₩26,333 | +2.12% | 100 |
|---|
| 2026.04.10 | ₩25,946 | ₩25,948 | ₩25,933 | ₩25,948 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩26,028 | ₩26,028 | ₩26,028 | ₩26,028 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,216 | ₩26,216 | ₩26,216 | ₩26,216 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩25,316 | ₩25,973 | ₩25,088 | ₩25,515 | +0.78% | 800 |
|---|
| 2026.04.06 | ₩25,584 | ₩25,595 | ₩25,584 | ₩25,595 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩25,515 | ₩25,515 | ₩25,515 | ₩25,515 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,718 | ₩25,718 | ₩25,615 | ₩25,615 | -0.40% | 100 |
|---|
| 2026.03.31 | ₩25,343 | ₩25,476 | ₩25,303 | ₩25,476 | +0.52% | 200 |
|---|
| 2026.03.30 | ₩24,921 | ₩24,921 | ₩24,921 | ₩24,921 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,917 | ₩24,917 | ₩24,917 | ₩24,917 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩25,410 | ₩25,434 | ₩25,410 | ₩25,434 | +0.09% | 100 |
|---|
| 2026.03.24 | ₩25,196 | ₩25,330 | ₩25,196 | ₩25,291 | +0.38% | 200 |
|---|
| 2026.03.23 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,182 | ₩25,292 | ₩25,182 | ₩25,292 | +0.44% | 200 |
|---|
| 2026.03.18 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩25,708 | ₩25,708 | ₩25,708 | ₩25,708 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩25,437 | ₩25,442 | ₩25,437 | ₩25,442 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩25,248 | ₩25,248 | ₩25,248 | ₩25,248 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,450 | ₩25,450 | ₩25,419 | ₩25,419 | -0.12% | 300 |
|---|
| 2026.03.11 | ₩25,972 | ₩25,972 | ₩25,972 | ₩25,972 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,099 | ₩26,099 | ₩26,099 | ₩26,099 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩25,853 | ₩26,422 | ₩25,853 | ₩26,422 | +2.20% | 500 |
|---|
| 2026.03.06 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,193 | ₩27,278 | ₩27,193 | ₩27,278 | +0.31% | 200 |
|---|
| 2026.03.03 | ₩27,100 | ₩27,204 | ₩26,979 | ₩27,204 | +0.39% | 1천 |
|---|
| 2026.03.02 | ₩27,663 | ₩27,676 | ₩27,601 | ₩27,601 | -0.22% | 1.2천 |
|---|
| 2026.02.27 | ₩27,931 | ₩28,011 | ₩27,931 | ₩28,011 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩27,995 | ₩27,995 | ₩27,995 | ₩27,995 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,814 | ₩27,814 | ₩27,814 | ₩27,814 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,652 | ₩27,652 | ₩27,652 | ₩27,652 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,569 | ₩27,652 | ₩27,569 | ₩27,652 | +0.30% | 200 |
|---|
| 2026.02.20 | ₩27,716 | ₩27,739 | ₩27,676 | ₩27,739 | +0.08% | 300 |
|---|
| 2026.02.19 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,706 | ₩27,706 | ₩27,706 | ₩27,706 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,287 | ₩27,424 | ₩27,287 | ₩27,424 | +0.50% | 100 |
|---|
| 2026.02.13 | ₩27,395 | ₩27,395 | ₩27,285 | ₩27,285 | -0.40% | 500 |
|---|
| 2026.02.12 | ₩27,373 | ₩27,373 | ₩27,373 | ₩27,373 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,797 | ₩27,950 | ₩27,797 | ₩27,950 | +0.55% | 200 |
|---|
| 2026.02.10 | ₩28,032 | ₩28,032 | ₩28,032 | ₩28,032 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩27,649 | ₩27,754 | ₩27,649 | ₩27,754 | +0.38% | 300 |
|---|
| 2026.02.06 | ₩27,743 | ₩27,867 | ₩27,743 | ₩27,867 | +0.44% | 200 |
|---|
| 2026.02.05 | ₩27,639 | ₩27,639 | ₩27,639 | ₩27,639 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩27,770 | ₩27,770 | ₩27,735 | ₩27,735 | -0.13% | 100 |
|---|
| 2026.02.03 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,877 | ₩27,975 | ₩27,877 | ₩27,975 | +0.35% | 200 |
|---|
| 2026.01.29 | ₩27,877 | ₩27,931 | ₩27,877 | ₩27,931 | +0.19% | 300 |
|---|
| 2026.01.28 | ₩28,092 | ₩28,113 | ₩28,092 | ₩28,113 | +0.08% | 300 |
|---|
| 2026.01.27 | ₩28,253 | ₩28,293 | ₩28,253 | ₩28,259 | +0.02% | 400 |
|---|
| 2026.01.26 | ₩28,541 | ₩28,541 | ₩28,541 | ₩28,541 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,400 | ₩28,430 | ₩28,400 | ₩28,430 | +0.10% | 700 |
|---|
| 2026.01.22 | ₩28,694 | ₩28,694 | ₩28,694 | ₩28,694 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,793 | ₩28,793 | ₩28,793 | ₩28,793 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,331 | ₩28,331 | ₩28,331 | ₩28,331 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,917 | ₩28,917 | ₩28,821 | ₩28,821 | -0.33% | 400 |
|---|
| 2026.01.15 | ₩28,953 | ₩29,071 | ₩28,953 | ₩29,026 | +0.25% | 500 |
|---|
| 2026.01.14 | ₩28,789 | ₩28,946 | ₩28,789 | ₩28,946 | +0.54% | 200 |
|---|
| 2026.01.13 | ₩28,615 | ₩28,761 | ₩28,615 | ₩28,761 | +0.51% | 200 |
|---|
| 2026.01.12 | ₩29,030 | ₩29,060 | ₩29,030 | ₩29,060 | +0.10% | 300 |
|---|
| 2026.01.09 | ₩29,258 | ₩29,258 | ₩29,030 | ₩29,179 | -0.27% | 3.9천 |
|---|
| 2026.01.08 | ₩29,203 | ₩29,203 | ₩29,154 | ₩29,154 | -0.17% | 200 |
|---|
| 2026.01.07 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,205 | ₩29,241 | ₩29,205 | ₩29,241 | +0.12% | 700 |
|---|
| 2026.01.05 | ₩28,652 | ₩28,652 | ₩28,652 | ₩28,652 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,065 | ₩28,143 | ₩28,065 | ₩28,143 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩28,123 | ₩28,123 | ₩28,123 | ₩28,123 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩28,302 | ₩28,302 | ₩28,302 | ₩28,302 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,266 | ₩28,316 | ₩28,266 | ₩28,316 | +0.18% | 300 |
|---|
| 2025.12.26 | ₩28,320 | ₩28,320 | ₩28,310 | ₩28,310 | -0.03% | 500 |
|---|
| 2025.12.24 | ₩28,339 | ₩28,339 | ₩28,339 | ₩28,339 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,298 | ₩28,298 | ₩28,298 | ₩28,298 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩28,293 | ₩28,379 | ₩28,293 | ₩28,379 | +0.30% | 1.9천 |
|---|
| 2025.12.19 | ₩28,183 | ₩28,183 | ₩28,183 | ₩28,183 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,145 | ₩28,151 | ₩28,133 | ₩28,133 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩28,092 | ₩28,092 | ₩28,092 | ₩28,092 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩28,145 | ₩28,192 | ₩28,125 | ₩28,192 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩28,333 | ₩28,337 | ₩28,333 | ₩28,337 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩28,290 | ₩28,290 | ₩28,290 | ₩28,290 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,477 | ₩28,477 | ₩28,477 | ₩28,477 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,431 | ₩28,431 | ₩28,431 | ₩28,431 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,226 | ₩28,226 | ₩28,062 | ₩28,062 | -0.58% | 700 |
|---|
| 2025.12.08 | ₩28,132 | ₩28,132 | ₩28,132 | ₩28,132 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,521 | ₩28,521 | ₩28,521 | ₩28,521 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,361 | ₩28,361 | ₩28,361 | ₩28,361 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩28,381 | ₩28,381 | ₩28,381 | ₩28,381 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,360 | ₩28,387 | ₩28,316 | ₩28,316 | -0.16% | 500 |
|---|
| 2025.12.01 | ₩28,534 | ₩28,534 | ₩28,427 | ₩28,427 | -0.38% | 200 |
|---|
| 2025.11.28 | ₩28,722 | ₩28,722 | ₩28,656 | ₩28,656 | -0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,373 | ₩28,824 | ₩28,373 | ₩28,824 | +1.59% | 2.4천 |
|---|
| 2025.11.24 | ₩28,253 | ₩28,328 | ₩28,253 | ₩28,328 | +0.27% | 300 |
|---|
| 2025.11.21 | ₩27,716 | ₩28,105 | ₩27,716 | ₩28,061 | +1.24% | 300 |
|---|
| 2025.11.20 | ₩27,287 | ₩27,368 | ₩27,258 | ₩27,258 | -0.11% | 300 |
|---|
| 2025.11.19 | ₩27,167 | ₩27,399 | ₩27,167 | ₩27,399 | +0.85% | 200 |
|---|
| 2025.11.18 | ₩27,274 | ₩27,306 | ₩27,274 | ₩27,306 | +0.12% | 100 |
|---|
| 2025.11.17 | ₩27,515 | ₩27,515 | ₩27,275 | ₩27,275 | -0.87% | 400 |
|---|
| 2025.11.14 | ₩27,753 | ₩27,753 | ₩27,715 | ₩27,715 | -0.14% | 100 |
|---|
| 2025.11.13 | ₩27,919 | ₩27,919 | ₩27,919 | ₩27,919 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,280 | ₩28,280 | ₩28,263 | ₩28,263 | -0.06% | 300 |
|---|
| 2025.11.11 | ₩28,052 | ₩28,092 | ₩28,052 | ₩28,092 | +0.14% | 300 |
|---|
| 2025.11.10 | ₩27,687 | ₩27,687 | ₩27,687 | ₩27,687 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,073 | ₩27,156 | ₩27,073 | ₩27,156 | +0.31% | 200 |
|---|
| 2025.11.05 | ₩27,328 | ₩27,345 | ₩27,328 | ₩27,345 | +0.06% | 1.7천 |
|---|
| 2025.11.04 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,180 | ₩27,322 | ₩27,180 | ₩27,322 | +0.52% | 300 |
|---|
| 2025.10.31 | ₩27,459 | ₩27,459 | ₩27,459 | ₩27,459 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,555 | ₩27,555 | ₩27,408 | ₩27,408 | -0.54% | 200 |
|---|
| 2025.10.29 | ₩27,971 | ₩27,971 | ₩27,663 | ₩27,687 | -1.02% | 300 |
|---|
| 2025.10.28 | ₩28,033 | ₩28,033 | ₩28,033 | ₩28,033 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,309 | ₩28,309 | ₩28,309 | ₩28,309 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,308 | ₩28,308 | ₩28,308 | ₩28,308 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,226 | ₩28,371 | ₩28,226 | ₩28,371 | +0.51% | 200 |
|---|
| 2025.10.22 | ₩28,204 | ₩28,204 | ₩28,204 | ₩28,204 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,918 | ₩28,025 | ₩27,918 | ₩28,025 | +0.38% | 400 |
|---|
| 2025.10.20 | ₩27,542 | ₩27,842 | ₩27,542 | ₩27,842 | +1.09% | 200 |
|---|
| 2025.10.17 | ₩27,442 | ₩27,442 | ₩27,442 | ₩27,442 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩27,389 | ₩27,389 | ₩27,318 | ₩27,318 | -0.26% | 400 |
|---|
| 2025.10.15 | ₩26,978 | ₩26,978 | ₩26,933 | ₩26,933 | -0.16% | 100 |
|---|
| 2025.10.14 | ₩26,868 | ₩26,868 | ₩26,868 | ₩26,868 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩26,809 | ₩26,809 | ₩26,809 | ₩26,809 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,019 | ₩27,019 | ₩26,716 | ₩26,716 | -1.12% | 400 |
|---|