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 | ₩27,731 | ₩27,993 | ₩27,731 | ₩27,993 | +0.94% | 200 |
| 2026.10.08 | ₩27,383 | ₩27,624 | ₩27,383 | ₩27,624 | +0.88% | 200 |
| 2026.10.07 | ₩27,812 | ₩27,812 | ₩27,744 | ₩27,744 | -0.25% | 500 |
| 2026.10.06 | ₩27,746 | ₩27,746 | ₩27,746 | ₩27,746 | 0.00% | 100 |
| 2026.10.05 | ₩27,876 | ₩27,876 | ₩27,876 | ₩27,876 | 0.00% | 100 |
| 2026.10.02 | ₩27,411 | ₩27,411 | ₩27,411 | ₩27,411 | 0.00% | 100 |
| 2026.10.01 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 100 |
| 2026.09.30 | ₩27,829 | ₩27,829 | ₩27,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,829 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,884 | ₩28,018 | ₩27,884 | ₩28,018 | +0.48% | 200 |
|---|
| 2026.09.28 | ₩28,161 | ₩28,161 | ₩28,116 | ₩28,116 | -0.16% | 200 |
|---|
| 2026.09.25 | ₩27,919 | ₩27,919 | ₩27,919 | ₩27,919 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,772 | ₩27,772 | ₩27,772 | ₩27,772 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,644 | ₩27,644 | ₩27,644 | ₩27,644 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,772 | ₩27,894 | ₩27,731 | ₩27,894 | +0.44% | 5.1천 |
|---|
| 2026.09.21 | ₩27,584 | ₩27,613 | ₩27,584 | ₩27,613 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩27,297 | ₩27,297 | ₩27,297 | ₩27,297 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,597 | ₩27,597 | ₩27,446 | ₩27,446 | -0.55% | 400 |
|---|
| 2026.09.16 | ₩27,490 | ₩27,490 | ₩27,403 | ₩27,403 | -0.32% | 100 |
|---|
| 2026.09.15 | ₩27,302 | ₩27,329 | ₩27,302 | ₩27,329 | +0.10% | 100 |
|---|
| 2026.09.14 | ₩27,061 | ₩27,218 | ₩27,061 | ₩27,218 | +0.58% | 300 |
|---|
| 2026.09.11 | ₩27,048 | ₩27,048 | ₩26,820 | ₩26,844 | -0.75% | 900 |
|---|
| 2026.09.10 | ₩26,940 | ₩26,940 | ₩26,797 | ₩26,797 | -0.53% | 1.8천 |
|---|
| 2026.09.09 | ₩27,280 | ₩27,450 | ₩27,280 | ₩27,294 | +0.05% | 900 |
|---|
| 2026.09.08 | ₩27,866 | ₩27,866 | ₩27,444 | ₩27,444 | -1.51% | 2천 |
|---|
| 2026.09.04 | ₩28,040 | ₩28,106 | ₩28,040 | ₩28,106 | +0.23% | 300 |
|---|
| 2026.09.03 | ₩28,777 | ₩28,777 | ₩28,315 | ₩28,515 | -0.91% | 700 |
|---|
| 2026.09.02 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,362 | ₩28,362 | ₩28,351 | ₩28,351 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩28,496 | ₩28,563 | ₩28,496 | ₩28,563 | +0.24% | 700 |
|---|
| 2026.08.28 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,684 | ₩28,804 | ₩28,684 | ₩28,686 | +0.01% | 2.5천 |
|---|
| 2026.08.26 | ₩28,777 | ₩28,844 | ₩28,710 | ₩28,784 | +0.02% | 1.4천 |
|---|
| 2026.08.25 | ₩28,961 | ₩28,961 | ₩28,961 | ₩28,961 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,898 | ₩28,901 | ₩28,844 | ₩28,901 | +0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,493 | ₩28,493 | ₩28,493 | ₩28,493 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,576 | ₩28,576 | ₩28,411 | ₩28,411 | -0.58% | 300 |
|---|
| 2026.08.14 | ₩28,763 | ₩28,763 | ₩28,763 | ₩28,763 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,748 | ₩28,748 | ₩28,748 | ₩28,748 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,657 | ₩28,713 | ₩28,657 | ₩28,713 | +0.20% | 200 |
|---|
| 2026.08.11 | ₩28,729 | ₩28,729 | ₩28,729 | ₩28,729 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,161 | ₩28,472 | ₩28,161 | ₩28,472 | +1.10% | 1.2천 |
|---|
| 2026.08.07 | ₩27,986 | ₩28,043 | ₩27,986 | ₩28,043 | +0.20% | 200 |
|---|
| 2026.08.06 | ₩27,537 | ₩27,560 | ₩27,537 | ₩27,560 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,678 | ₩27,746 | ₩27,678 | ₩27,746 | +0.25% | 400 |
|---|
| 2026.07.31 | ₩26,873 | ₩27,155 | ₩26,860 | ₩27,140 | +0.99% | 900 |
|---|
| 2026.07.30 | ₩27,088 | ₩27,115 | ₩26,981 | ₩27,034 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩27,182 | ₩27,302 | ₩27,121 | ₩27,183 | +0.00% | 3.2천 |
|---|
| 2026.07.28 | ₩26,793 | ₩26,909 | ₩26,793 | ₩26,909 | +0.44% | 500 |
|---|
| 2026.07.27 | ₩26,297 | ₩26,350 | ₩26,238 | ₩26,238 | -0.22% | 2.9천 |
|---|
| 2026.07.24 | ₩25,881 | ₩25,881 | ₩25,872 | ₩25,872 | -0.04% | 300 |
|---|
| 2026.07.23 | ₩25,720 | ₩25,733 | ₩25,626 | ₩25,729 | +0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩25,854 | ₩25,868 | ₩25,788 | ₩25,788 | -0.25% | 700 |
|---|
| 2026.07.21 | ₩25,760 | ₩25,935 | ₩25,760 | ₩25,921 | +0.62% | 3.2만 |
|---|
| 2026.07.20 | ₩26,256 | ₩26,256 | ₩26,213 | ₩26,213 | -0.16% | 200 |
|---|
| 2026.07.17 | ₩26,417 | ₩26,417 | ₩26,364 | ₩26,389 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩26,806 | ₩26,806 | ₩26,672 | ₩26,782 | -0.09% | 3.6천 |
|---|
| 2026.07.15 | ₩26,364 | ₩26,390 | ₩26,334 | ₩26,334 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩26,095 | ₩26,132 | ₩26,089 | ₩26,089 | -0.03% | 1.9천 |
|---|
| 2026.07.13 | ₩26,538 | ₩26,542 | ₩26,538 | ₩26,542 | +0.02% | 200 |
|---|
| 2026.07.10 | ₩26,471 | ₩26,503 | ₩26,471 | ₩26,503 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩26,176 | ₩26,298 | ₩26,176 | ₩26,298 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩26,109 | ₩26,109 | ₩26,042 | ₩26,079 | -0.11% | 600 |
|---|
| 2026.07.07 | ₩26,927 | ₩26,927 | ₩26,592 | ₩26,625 | -1.12% | 3.1천 |
|---|
| 2026.07.06 | ₩26,537 | ₩26,683 | ₩26,364 | ₩26,683 | +0.55% | 800 |
|---|
| 2026.07.02 | ₩26,297 | ₩26,511 | ₩26,297 | ₩26,511 | +0.82% | 3.2만 |
|---|
| 2026.07.01 | ₩26,028 | ₩26,028 | ₩25,937 | ₩25,937 | -0.35% | 300 |
|---|
| 2026.06.30 | ₩25,680 | ₩25,684 | ₩25,546 | ₩25,684 | +0.02% | 4.1천 |
|---|
| 2026.06.29 | ₩25,956 | ₩25,956 | ₩25,956 | ₩25,956 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,881 | ₩26,095 | ₩25,881 | ₩26,042 | +0.62% | 4.7만 |
|---|
| 2026.06.25 | ₩25,827 | ₩25,961 | ₩25,778 | ₩25,778 | -0.19% | 1.8천 |
|---|
| 2026.06.24 | ₩25,385 | ₩25,385 | ₩25,304 | ₩25,371 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩24,874 | ₩24,874 | ₩24,874 | ₩24,874 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,822 | ₩24,889 | ₩24,787 | ₩24,787 | -0.14% | 3.7천 |
|---|
| 2026.06.18 | ₩24,781 | ₩24,962 | ₩24,768 | ₩24,962 | +0.73% | 1.5천 |
|---|
| 2026.06.17 | ₩24,730 | ₩24,730 | ₩24,730 | ₩24,730 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,150 | ₩25,150 | ₩25,150 | ₩25,150 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,398 | ₩25,398 | ₩25,170 | ₩25,170 | -0.90% | 2.4천 |
|---|
| 2026.06.12 | ₩25,227 | ₩25,227 | ₩25,227 | ₩25,227 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩25,291 | ₩25,340 | ₩25,291 | ₩25,340 | +0.20% | 200 |
|---|
| 2026.06.10 | ₩25,653 | ₩25,653 | ₩25,311 | ₩25,311 | -1.33% | 500 |
|---|
| 2026.06.09 | ₩25,760 | ₩25,774 | ₩25,707 | ₩25,707 | -0.21% | 6천 |
|---|
| 2026.06.08 | ₩25,358 | ₩25,358 | ₩25,315 | ₩25,315 | -0.17% | 100 |
|---|
| 2026.06.05 | ₩25,365 | ₩25,398 | ₩25,253 | ₩25,253 | -0.44% | 2.7천 |
|---|
| 2026.06.04 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,902 | ₩24,902 | ₩24,894 | ₩24,894 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩24,981 | ₩24,981 | ₩24,885 | ₩24,885 | -0.39% | 400 |
|---|
| 2026.06.01 | ₩24,982 | ₩25,210 | ₩24,982 | ₩25,090 | +0.43% | 5.5천 |
|---|
| 2026.05.29 | ₩25,361 | ₩25,361 | ₩25,361 | ₩25,361 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,314 | ₩25,314 | ₩25,314 | ₩25,314 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,210 | ₩25,210 | ₩25,048 | ₩25,048 | -0.64% | 800 |
|---|
| 2026.05.26 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,227 | ₩25,227 | ₩25,227 | ₩25,227 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,076 | ₩25,237 | ₩25,076 | ₩25,184 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩25,092 | ₩25,092 | ₩25,092 | ₩25,092 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,580 | ₩24,714 | ₩24,580 | ₩24,683 | +0.42% | 300 |
|---|
| 2026.05.18 | ₩24,218 | ₩24,553 | ₩24,218 | ₩24,529 | +1.28% | 900 |
|---|
| 2026.05.15 | ₩24,111 | ₩24,111 | ₩23,941 | ₩23,941 | -0.71% | 100 |
|---|
| 2026.05.14 | ₩24,245 | ₩24,245 | ₩24,198 | ₩24,198 | -0.19% | 300 |
|---|
| 2026.05.13 | ₩24,272 | ₩24,299 | ₩24,265 | ₩24,265 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩24,392 | ₩24,490 | ₩24,392 | ₩24,490 | +0.40% | 200 |
|---|
| 2026.05.11 | ₩24,272 | ₩24,272 | ₩24,272 | ₩24,272 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩24,624 | ₩24,624 | ₩24,624 | ₩24,624 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,090 | ₩25,090 | ₩24,859 | ₩24,859 | -0.92% | 500 |
|---|
| 2026.05.06 | ₩24,781 | ₩24,976 | ₩24,781 | ₩24,930 | +0.60% | 1.8천 |
|---|
| 2026.05.05 | ₩24,614 | ₩24,728 | ₩24,614 | ₩24,657 | +0.17% | 1.1천 |
|---|
| 2026.05.04 | ₩24,580 | ₩24,580 | ₩24,517 | ₩24,517 | -0.26% | 900 |
|---|
| 2026.05.01 | ₩24,741 | ₩24,748 | ₩24,741 | ₩24,748 | +0.03% | 200 |
|---|
| 2026.04.30 | ₩24,527 | ₩24,835 | ₩24,527 | ₩24,835 | +1.26% | 300 |
|---|
| 2026.04.29 | ₩24,540 | ₩24,540 | ₩24,325 | ₩24,325 | -0.87% | 1.4천 |
|---|
| 2026.04.28 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩25,412 | ₩25,412 | ₩25,347 | ₩25,347 | -0.25% | 100 |
|---|
| 2026.04.24 | ₩25,345 | ₩25,391 | ₩25,345 | ₩25,391 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩26,082 | ₩26,105 | ₩26,082 | ₩26,105 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩26,283 | ₩26,283 | ₩26,283 | ₩26,283 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩26,775 | ₩26,775 | ₩26,775 | ₩26,775 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩27,021 | ₩27,021 | ₩26,889 | ₩26,889 | -0.49% | 100 |
|---|
| 2026.04.16 | ₩26,433 | ₩26,433 | ₩26,433 | ₩26,433 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,665 | ₩26,665 | ₩26,651 | ₩26,651 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩26,677 | ₩26,677 | ₩26,677 | ₩26,677 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,787 | ₩26,334 | ₩25,787 | ₩26,334 | +2.12% | 100 |
|---|
| 2026.04.10 | ₩25,948 | ₩25,949 | ₩25,935 | ₩25,949 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,218 | ₩26,218 | ₩26,218 | ₩26,218 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩25,318 | ₩25,975 | ₩25,090 | ₩25,516 | +0.78% | 800 |
|---|
| 2026.04.06 | ₩25,586 | ₩25,597 | ₩25,586 | ₩25,597 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩25,516 | ₩25,516 | ₩25,516 | ₩25,516 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,720 | ₩25,720 | ₩25,617 | ₩25,617 | -0.40% | 100 |
|---|
| 2026.03.31 | ₩25,345 | ₩25,477 | ₩25,304 | ₩25,477 | +0.52% | 200 |
|---|
| 2026.03.30 | ₩24,922 | ₩24,922 | ₩24,922 | ₩24,922 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,918 | ₩24,918 | ₩24,918 | ₩24,918 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩25,412 | ₩25,436 | ₩25,412 | ₩25,436 | +0.09% | 100 |
|---|
| 2026.03.24 | ₩25,197 | ₩25,331 | ₩25,197 | ₩25,292 | +0.38% | 200 |
|---|
| 2026.03.23 | ₩25,263 | ₩25,263 | ₩25,263 | ₩25,263 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,890 | ₩24,890 | ₩24,890 | ₩24,890 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,184 | ₩25,294 | ₩25,184 | ₩25,294 | +0.44% | 200 |
|---|
| 2026.03.18 | ₩25,304 | ₩25,304 | ₩25,304 | ₩25,304 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩25,709 | ₩25,709 | ₩25,709 | ₩25,709 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩25,438 | ₩25,444 | ₩25,438 | ₩25,444 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,452 | ₩25,452 | ₩25,421 | ₩25,421 | -0.12% | 300 |
|---|
| 2026.03.11 | ₩25,973 | ₩25,973 | ₩25,973 | ₩25,973 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩25,854 | ₩26,424 | ₩25,854 | ₩26,424 | +2.20% | 500 |
|---|
| 2026.03.06 | ₩26,290 | ₩26,290 | ₩26,290 | ₩26,290 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,644 | ₩26,644 | ₩26,644 | ₩26,644 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,195 | ₩27,280 | ₩27,195 | ₩27,280 | +0.31% | 200 |
|---|
| 2026.03.03 | ₩27,101 | ₩27,206 | ₩26,981 | ₩27,206 | +0.39% | 1천 |
|---|
| 2026.03.02 | ₩27,664 | ₩27,678 | ₩27,603 | ₩27,603 | -0.22% | 1.2천 |
|---|
| 2026.02.27 | ₩27,933 | ₩28,013 | ₩27,933 | ₩28,013 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩27,997 | ₩27,997 | ₩27,997 | ₩27,997 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,654 | ₩27,654 | ₩27,654 | ₩27,654 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,571 | ₩27,654 | ₩27,571 | ₩27,654 | +0.30% | 200 |
|---|
| 2026.02.20 | ₩27,718 | ₩27,741 | ₩27,678 | ₩27,741 | +0.08% | 300 |
|---|
| 2026.02.19 | ₩27,628 | ₩27,628 | ₩27,628 | ₩27,628 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,707 | ₩27,707 | ₩27,707 | ₩27,707 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,289 | ₩27,426 | ₩27,289 | ₩27,426 | +0.50% | 100 |
|---|
| 2026.02.13 | ₩27,396 | ₩27,396 | ₩27,286 | ₩27,286 | -0.40% | 500 |
|---|
| 2026.02.12 | ₩27,375 | ₩27,375 | ₩27,375 | ₩27,375 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,799 | ₩27,951 | ₩27,799 | ₩27,951 | +0.55% | 200 |
|---|
| 2026.02.10 | ₩28,033 | ₩28,033 | ₩28,033 | ₩28,033 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩27,651 | ₩27,756 | ₩27,651 | ₩27,756 | +0.38% | 300 |
|---|
| 2026.02.06 | ₩27,745 | ₩27,868 | ₩27,745 | ₩27,868 | +0.44% | 200 |
|---|
| 2026.02.05 | ₩27,640 | ₩27,640 | ₩27,640 | ₩27,640 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩27,772 | ₩27,772 | ₩27,737 | ₩27,737 | -0.13% | 100 |
|---|
| 2026.02.03 | ₩27,678 | ₩27,678 | ₩27,678 | ₩27,678 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,879 | ₩27,977 | ₩27,879 | ₩27,977 | +0.35% | 200 |
|---|
| 2026.01.29 | ₩27,879 | ₩27,933 | ₩27,879 | ₩27,933 | +0.19% | 300 |
|---|
| 2026.01.28 | ₩28,094 | ₩28,115 | ₩28,094 | ₩28,115 | +0.08% | 300 |
|---|
| 2026.01.27 | ₩28,254 | ₩28,295 | ₩28,254 | ₩28,261 | +0.02% | 400 |
|---|
| 2026.01.26 | ₩28,543 | ₩28,543 | ₩28,543 | ₩28,543 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,402 | ₩28,431 | ₩28,402 | ₩28,431 | +0.10% | 700 |
|---|
| 2026.01.22 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,795 | ₩28,795 | ₩28,795 | ₩28,795 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,332 | ₩28,332 | ₩28,332 | ₩28,332 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,918 | ₩28,918 | ₩28,823 | ₩28,823 | -0.33% | 400 |
|---|
| 2026.01.15 | ₩28,954 | ₩29,072 | ₩28,954 | ₩29,028 | +0.25% | 500 |
|---|
| 2026.01.14 | ₩28,791 | ₩28,948 | ₩28,791 | ₩28,948 | +0.54% | 200 |
|---|
| 2026.01.13 | ₩28,617 | ₩28,763 | ₩28,617 | ₩28,763 | +0.51% | 200 |
|---|
| 2026.01.12 | ₩29,032 | ₩29,062 | ₩29,032 | ₩29,062 | +0.10% | 300 |
|---|
| 2026.01.09 | ₩29,260 | ₩29,260 | ₩29,032 | ₩29,181 | -0.27% | 3.9천 |
|---|
| 2026.01.08 | ₩29,205 | ₩29,205 | ₩29,156 | ₩29,156 | -0.17% | 200 |
|---|
| 2026.01.07 | ₩29,203 | ₩29,203 | ₩29,203 | ₩29,203 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,207 | ₩29,243 | ₩29,207 | ₩29,243 | +0.12% | 700 |
|---|
| 2026.01.05 | ₩28,654 | ₩28,654 | ₩28,654 | ₩28,654 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,067 | ₩28,144 | ₩28,067 | ₩28,144 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩28,124 | ₩28,124 | ₩28,124 | ₩28,124 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩28,304 | ₩28,304 | ₩28,304 | ₩28,304 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,268 | ₩28,317 | ₩28,268 | ₩28,317 | +0.18% | 300 |
|---|
| 2025.12.26 | ₩28,321 | ₩28,321 | ₩28,312 | ₩28,312 | -0.03% | 500 |
|---|
| 2025.12.24 | ₩28,340 | ₩28,340 | ₩28,340 | ₩28,340 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,300 | ₩28,300 | ₩28,300 | ₩28,300 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩28,295 | ₩28,381 | ₩28,295 | ₩28,381 | +0.30% | 1.9천 |
|---|
| 2025.12.19 | ₩28,185 | ₩28,185 | ₩28,185 | ₩28,185 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,147 | ₩28,153 | ₩28,135 | ₩28,135 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩28,094 | ₩28,094 | ₩28,094 | ₩28,094 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩28,147 | ₩28,194 | ₩28,127 | ₩28,194 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩28,335 | ₩28,339 | ₩28,335 | ₩28,339 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩28,292 | ₩28,292 | ₩28,292 | ₩28,292 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,478 | ₩28,478 | ₩28,478 | ₩28,478 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,433 | ₩28,433 | ₩28,433 | ₩28,433 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,228 | ₩28,228 | ₩28,064 | ₩28,064 | -0.58% | 700 |
|---|
| 2025.12.08 | ₩28,134 | ₩28,134 | ₩28,134 | ₩28,134 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,523 | ₩28,523 | ₩28,523 | ₩28,523 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,363 | ₩28,363 | ₩28,363 | ₩28,363 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩28,383 | ₩28,383 | ₩28,383 | ₩28,383 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,362 | ₩28,389 | ₩28,317 | ₩28,317 | -0.16% | 500 |
|---|
| 2025.12.01 | ₩28,536 | ₩28,536 | ₩28,429 | ₩28,429 | -0.38% | 200 |
|---|
| 2025.11.28 | ₩28,724 | ₩28,724 | ₩28,658 | ₩28,658 | -0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,375 | ₩28,826 | ₩28,375 | ₩28,826 | +1.59% | 2.4천 |
|---|
| 2025.11.24 | ₩28,254 | ₩28,330 | ₩28,254 | ₩28,330 | +0.27% | 300 |
|---|
| 2025.11.21 | ₩27,718 | ₩28,107 | ₩27,718 | ₩28,063 | +1.24% | 300 |
|---|
| 2025.11.20 | ₩27,289 | ₩27,369 | ₩27,259 | ₩27,259 | -0.11% | 300 |
|---|
| 2025.11.19 | ₩27,168 | ₩27,400 | ₩27,168 | ₩27,400 | +0.85% | 200 |
|---|
| 2025.11.18 | ₩27,276 | ₩27,308 | ₩27,276 | ₩27,308 | +0.12% | 100 |
|---|
| 2025.11.17 | ₩27,517 | ₩27,517 | ₩27,277 | ₩27,277 | -0.87% | 400 |
|---|
| 2025.11.14 | ₩27,754 | ₩27,754 | ₩27,717 | ₩27,717 | -0.14% | 100 |
|---|
| 2025.11.13 | ₩27,921 | ₩27,921 | ₩27,921 | ₩27,921 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,281 | ₩28,281 | ₩28,265 | ₩28,265 | -0.06% | 300 |
|---|
| 2025.11.11 | ₩28,053 | ₩28,094 | ₩28,053 | ₩28,094 | +0.14% | 300 |
|---|
| 2025.11.10 | ₩27,689 | ₩27,689 | ₩27,689 | ₩27,689 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,475 | ₩27,475 | ₩27,475 | ₩27,475 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,074 | ₩27,158 | ₩27,074 | ₩27,158 | +0.31% | 200 |
|---|
| 2025.11.05 | ₩27,329 | ₩27,347 | ₩27,329 | ₩27,347 | +0.06% | 1.7천 |
|---|
| 2025.11.04 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,182 | ₩27,324 | ₩27,182 | ₩27,324 | +0.52% | 300 |
|---|
| 2025.10.31 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,557 | ₩27,557 | ₩27,410 | ₩27,410 | -0.54% | 200 |
|---|
| 2025.10.29 | ₩27,973 | ₩27,973 | ₩27,664 | ₩27,689 | -1.02% | 300 |
|---|
| 2025.10.28 | ₩28,035 | ₩28,035 | ₩28,035 | ₩28,035 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,311 | ₩28,311 | ₩28,311 | ₩28,311 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,309 | ₩28,309 | ₩28,309 | ₩28,309 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,228 | ₩28,372 | ₩28,228 | ₩28,372 | +0.51% | 200 |
|---|
| 2025.10.22 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,919 | ₩28,026 | ₩27,919 | ₩28,026 | +0.38% | 400 |
|---|
| 2025.10.20 | ₩27,544 | ₩27,844 | ₩27,544 | ₩27,844 | +1.09% | 200 |
|---|
| 2025.10.17 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩27,391 | ₩27,391 | ₩27,320 | ₩27,320 | -0.26% | 400 |
|---|
| 2025.10.15 | ₩26,979 | ₩26,979 | ₩26,935 | ₩26,935 | -0.16% | 100 |
|---|
| 2025.10.14 | ₩26,869 | ₩26,869 | ₩26,869 | ₩26,869 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,021 | ₩27,021 | ₩26,718 | ₩26,718 | -1.12% | 400 |
|---|