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 | ₩27,712 | ₩27,973 | ₩27,712 | ₩27,973 | +0.94% | 200 |
| 2026.10.08 | ₩27,363 | ₩27,604 | ₩27,363 | ₩27,604 | +0.88% | 200 |
| 2026.10.07 | ₩27,792 | ₩27,792 | ₩27,724 | ₩27,724 | -0.25% | 500 |
| 2026.10.06 | ₩27,726 | ₩27,726 | ₩27,726 | ₩27,726 | 0.00% | 100 |
| 2026.10.05 | ₩27,856 | ₩27,856 | ₩27,856 | ₩27,856 | 0.00% | 100 |
| 2026.10.02 | ₩27,391 | ₩27,391 | ₩27,391 | ₩27,391 | 0.00% | 100 |
| 2026.10.01 | ₩27,410 | ₩27,410 | ₩27,410 | ₩27,410 | 0.00% | 100 |
| 2026.09.30 | ₩27,809 | ₩27,809 | ₩27,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,809 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,864 | ₩27,998 | ₩27,864 | ₩27,998 | +0.48% | 200 |
|---|
| 2026.09.28 | ₩28,140 | ₩28,140 | ₩28,096 | ₩28,096 | -0.16% | 200 |
|---|
| 2026.09.25 | ₩27,899 | ₩27,899 | ₩27,899 | ₩27,899 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,752 | ₩27,752 | ₩27,752 | ₩27,752 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩27,625 | ₩27,625 | ₩27,625 | ₩27,625 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,752 | ₩27,874 | ₩27,712 | ₩27,874 | +0.44% | 5.1천 |
|---|
| 2026.09.21 | ₩27,564 | ₩27,594 | ₩27,564 | ₩27,594 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩27,277 | ₩27,277 | ₩27,277 | ₩27,277 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,578 | ₩27,578 | ₩27,426 | ₩27,426 | -0.55% | 400 |
|---|
| 2026.09.16 | ₩27,470 | ₩27,470 | ₩27,383 | ₩27,383 | -0.32% | 100 |
|---|
| 2026.09.15 | ₩27,283 | ₩27,310 | ₩27,283 | ₩27,310 | +0.10% | 100 |
|---|
| 2026.09.14 | ₩27,042 | ₩27,198 | ₩27,042 | ₩27,198 | +0.58% | 300 |
|---|
| 2026.09.11 | ₩27,028 | ₩27,028 | ₩26,800 | ₩26,825 | -0.75% | 900 |
|---|
| 2026.09.10 | ₩26,921 | ₩26,921 | ₩26,778 | ₩26,778 | -0.53% | 1.8천 |
|---|
| 2026.09.09 | ₩27,260 | ₩27,430 | ₩27,260 | ₩27,275 | +0.05% | 900 |
|---|
| 2026.09.08 | ₩27,846 | ₩27,846 | ₩27,425 | ₩27,425 | -1.51% | 2천 |
|---|
| 2026.09.04 | ₩28,020 | ₩28,085 | ₩28,020 | ₩28,085 | +0.23% | 300 |
|---|
| 2026.09.03 | ₩28,757 | ₩28,757 | ₩28,295 | ₩28,494 | -0.91% | 700 |
|---|
| 2026.09.02 | ₩28,529 | ₩28,529 | ₩28,529 | ₩28,529 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,341 | ₩28,341 | ₩28,331 | ₩28,331 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩28,475 | ₩28,542 | ₩28,475 | ₩28,542 | +0.24% | 700 |
|---|
| 2026.08.28 | ₩28,635 | ₩28,635 | ₩28,635 | ₩28,635 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,663 | ₩28,784 | ₩28,663 | ₩28,666 | +0.01% | 2.5천 |
|---|
| 2026.08.26 | ₩28,757 | ₩28,824 | ₩28,690 | ₩28,764 | +0.02% | 1.4천 |
|---|
| 2026.08.25 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,877 | ₩28,880 | ₩28,824 | ₩28,880 | +0.01% | 5.6천 |
|---|
| 2026.08.21 | ₩29,041 | ₩29,041 | ₩29,041 | ₩29,041 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,962 | ₩28,962 | ₩28,962 | ₩28,962 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,473 | ₩28,473 | ₩28,473 | ₩28,473 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,556 | ₩28,556 | ₩28,391 | ₩28,391 | -0.58% | 300 |
|---|
| 2026.08.14 | ₩28,742 | ₩28,742 | ₩28,742 | ₩28,742 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,727 | ₩28,727 | ₩28,727 | ₩28,727 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,636 | ₩28,693 | ₩28,636 | ₩28,693 | +0.20% | 200 |
|---|
| 2026.08.11 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,140 | ₩28,451 | ₩28,140 | ₩28,451 | +1.10% | 1.2천 |
|---|
| 2026.08.07 | ₩27,966 | ₩28,022 | ₩27,966 | ₩28,022 | +0.20% | 200 |
|---|
| 2026.08.06 | ₩27,517 | ₩27,540 | ₩27,517 | ₩27,540 | +0.08% | 100 |
|---|
| 2026.08.05 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩27,894 | ₩27,894 | ₩27,894 | ₩27,894 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩27,658 | ₩27,726 | ₩27,658 | ₩27,726 | +0.25% | 400 |
|---|
| 2026.07.31 | ₩26,854 | ₩27,135 | ₩26,841 | ₩27,121 | +0.99% | 900 |
|---|
| 2026.07.30 | ₩27,068 | ₩27,095 | ₩26,961 | ₩27,015 | -0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩27,162 | ₩27,283 | ₩27,102 | ₩27,164 | +0.00% | 3.2천 |
|---|
| 2026.07.28 | ₩26,774 | ₩26,890 | ₩26,774 | ₩26,890 | +0.44% | 500 |
|---|
| 2026.07.27 | ₩26,278 | ₩26,331 | ₩26,219 | ₩26,219 | -0.22% | 2.9천 |
|---|
| 2026.07.24 | ₩25,862 | ₩25,862 | ₩25,853 | ₩25,853 | -0.04% | 300 |
|---|
| 2026.07.23 | ₩25,702 | ₩25,715 | ₩25,608 | ₩25,711 | +0.04% | 4.8천 |
|---|
| 2026.07.22 | ₩25,836 | ₩25,849 | ₩25,770 | ₩25,770 | -0.25% | 700 |
|---|
| 2026.07.21 | ₩25,742 | ₩25,916 | ₩25,742 | ₩25,903 | +0.62% | 3.2만 |
|---|
| 2026.07.20 | ₩26,238 | ₩26,238 | ₩26,195 | ₩26,195 | -0.16% | 200 |
|---|
| 2026.07.17 | ₩26,398 | ₩26,398 | ₩26,345 | ₩26,370 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩26,787 | ₩26,787 | ₩26,653 | ₩26,763 | -0.09% | 3.6천 |
|---|
| 2026.07.15 | ₩26,345 | ₩26,372 | ₩26,315 | ₩26,315 | -0.11% | 200 |
|---|
| 2026.07.14 | ₩26,077 | ₩26,113 | ₩26,070 | ₩26,070 | -0.03% | 1.9천 |
|---|
| 2026.07.13 | ₩26,519 | ₩26,523 | ₩26,519 | ₩26,523 | +0.02% | 200 |
|---|
| 2026.07.10 | ₩26,452 | ₩26,484 | ₩26,452 | ₩26,484 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩26,157 | ₩26,279 | ₩26,157 | ₩26,279 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩26,090 | ₩26,090 | ₩26,023 | ₩26,061 | -0.11% | 600 |
|---|
| 2026.07.07 | ₩26,908 | ₩26,908 | ₩26,573 | ₩26,606 | -1.12% | 3.1천 |
|---|
| 2026.07.06 | ₩26,518 | ₩26,664 | ₩26,345 | ₩26,664 | +0.55% | 800 |
|---|
| 2026.07.02 | ₩26,278 | ₩26,492 | ₩26,278 | ₩26,492 | +0.82% | 3.2만 |
|---|
| 2026.07.01 | ₩26,010 | ₩26,010 | ₩25,919 | ₩25,919 | -0.35% | 300 |
|---|
| 2026.06.30 | ₩25,661 | ₩25,665 | ₩25,527 | ₩25,665 | +0.02% | 4.1천 |
|---|
| 2026.06.29 | ₩25,937 | ₩25,937 | ₩25,937 | ₩25,937 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,862 | ₩26,077 | ₩25,862 | ₩26,023 | +0.62% | 4.7만 |
|---|
| 2026.06.25 | ₩25,809 | ₩25,943 | ₩25,759 | ₩25,759 | -0.19% | 1.8천 |
|---|
| 2026.06.24 | ₩25,367 | ₩25,367 | ₩25,286 | ₩25,353 | -0.05% | 700 |
|---|
| 2026.06.23 | ₩24,856 | ₩24,856 | ₩24,856 | ₩24,856 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,804 | ₩24,871 | ₩24,769 | ₩24,769 | -0.14% | 3.7천 |
|---|
| 2026.06.18 | ₩24,764 | ₩24,944 | ₩24,750 | ₩24,944 | +0.73% | 1.5천 |
|---|
| 2026.06.17 | ₩24,713 | ₩24,713 | ₩24,713 | ₩24,713 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,132 | ₩25,132 | ₩25,132 | ₩25,132 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,380 | ₩25,380 | ₩25,152 | ₩25,152 | -0.90% | 2.4천 |
|---|
| 2026.06.12 | ₩25,208 | ₩25,208 | ₩25,208 | ₩25,208 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩25,273 | ₩25,322 | ₩25,273 | ₩25,322 | +0.20% | 200 |
|---|
| 2026.06.10 | ₩25,635 | ₩25,635 | ₩25,293 | ₩25,293 | -1.33% | 500 |
|---|
| 2026.06.09 | ₩25,742 | ₩25,755 | ₩25,688 | ₩25,688 | -0.21% | 6천 |
|---|
| 2026.06.08 | ₩25,340 | ₩25,340 | ₩25,297 | ₩25,297 | -0.17% | 100 |
|---|
| 2026.06.05 | ₩25,346 | ₩25,380 | ₩25,235 | ₩25,235 | -0.44% | 2.7천 |
|---|
| 2026.06.04 | ₩25,383 | ₩25,383 | ₩25,383 | ₩25,383 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,884 | ₩24,884 | ₩24,876 | ₩24,876 | -0.03% | 200 |
|---|
| 2026.06.02 | ₩24,963 | ₩24,963 | ₩24,867 | ₩24,867 | -0.39% | 400 |
|---|
| 2026.06.01 | ₩24,965 | ₩25,192 | ₩24,965 | ₩25,072 | +0.43% | 5.5천 |
|---|
| 2026.05.29 | ₩25,342 | ₩25,342 | ₩25,342 | ₩25,342 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,296 | ₩25,296 | ₩25,296 | ₩25,296 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,192 | ₩25,192 | ₩25,030 | ₩25,030 | -0.64% | 800 |
|---|
| 2026.05.26 | ₩25,234 | ₩25,234 | ₩25,234 | ₩25,234 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,208 | ₩25,208 | ₩25,208 | ₩25,208 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,058 | ₩25,219 | ₩25,058 | ₩25,166 | +0.43% | 400 |
|---|
| 2026.05.20 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,563 | ₩24,697 | ₩24,563 | ₩24,666 | +0.42% | 300 |
|---|
| 2026.05.18 | ₩24,201 | ₩24,536 | ₩24,201 | ₩24,512 | +1.28% | 900 |
|---|
| 2026.05.15 | ₩24,094 | ₩24,094 | ₩23,923 | ₩23,923 | -0.71% | 100 |
|---|
| 2026.05.14 | ₩24,228 | ₩24,228 | ₩24,181 | ₩24,181 | -0.19% | 300 |
|---|
| 2026.05.13 | ₩24,254 | ₩24,281 | ₩24,248 | ₩24,248 | -0.03% | 1.3천 |
|---|
| 2026.05.12 | ₩24,375 | ₩24,473 | ₩24,375 | ₩24,473 | +0.40% | 200 |
|---|
| 2026.05.11 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩24,607 | ₩24,607 | ₩24,607 | ₩24,607 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩25,072 | ₩25,072 | ₩24,841 | ₩24,841 | -0.92% | 500 |
|---|
| 2026.05.06 | ₩24,764 | ₩24,958 | ₩24,764 | ₩24,912 | +0.60% | 1.8천 |
|---|
| 2026.05.05 | ₩24,596 | ₩24,710 | ₩24,596 | ₩24,639 | +0.17% | 1.1천 |
|---|
| 2026.05.04 | ₩24,563 | ₩24,563 | ₩24,500 | ₩24,500 | -0.26% | 900 |
|---|
| 2026.05.01 | ₩24,723 | ₩24,730 | ₩24,723 | ₩24,730 | +0.03% | 200 |
|---|
| 2026.04.30 | ₩24,509 | ₩24,817 | ₩24,509 | ₩24,817 | +1.26% | 300 |
|---|
| 2026.04.29 | ₩24,522 | ₩24,522 | ₩24,308 | ₩24,308 | -0.87% | 1.4천 |
|---|
| 2026.04.28 | ₩24,936 | ₩24,936 | ₩24,936 | ₩24,936 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩25,393 | ₩25,393 | ₩25,329 | ₩25,329 | -0.25% | 100 |
|---|
| 2026.04.24 | ₩25,326 | ₩25,373 | ₩25,326 | ₩25,373 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩26,063 | ₩26,086 | ₩26,063 | ₩26,086 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩27,001 | ₩27,001 | ₩26,870 | ₩26,870 | -0.49% | 100 |
|---|
| 2026.04.16 | ₩26,414 | ₩26,414 | ₩26,414 | ₩26,414 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩26,646 | ₩26,646 | ₩26,632 | ₩26,632 | -0.06% | 300 |
|---|
| 2026.04.14 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩25,769 | ₩26,315 | ₩25,769 | ₩26,315 | +2.12% | 100 |
|---|
| 2026.04.10 | ₩25,929 | ₩25,931 | ₩25,916 | ₩25,931 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩26,011 | ₩26,011 | ₩26,011 | ₩26,011 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩26,199 | ₩26,199 | ₩26,199 | ₩26,199 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩25,300 | ₩25,956 | ₩25,072 | ₩25,498 | +0.78% | 800 |
|---|
| 2026.04.06 | ₩25,568 | ₩25,578 | ₩25,568 | ₩25,578 | +0.04% | 100 |
|---|
| 2026.04.02 | ₩25,498 | ₩25,498 | ₩25,498 | ₩25,498 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,702 | ₩25,702 | ₩25,598 | ₩25,598 | -0.40% | 100 |
|---|
| 2026.03.31 | ₩25,326 | ₩25,459 | ₩25,286 | ₩25,459 | +0.52% | 200 |
|---|
| 2026.03.30 | ₩24,904 | ₩24,904 | ₩24,904 | ₩24,904 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,900 | ₩24,900 | ₩24,900 | ₩24,900 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,310 | ₩25,310 | ₩25,310 | ₩25,310 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩25,393 | ₩25,417 | ₩25,393 | ₩25,417 | +0.09% | 100 |
|---|
| 2026.03.24 | ₩25,179 | ₩25,313 | ₩25,179 | ₩25,274 | +0.38% | 200 |
|---|
| 2026.03.23 | ₩25,245 | ₩25,245 | ₩25,245 | ₩25,245 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩24,872 | ₩24,872 | ₩24,872 | ₩24,872 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩25,166 | ₩25,275 | ₩25,166 | ₩25,275 | +0.44% | 200 |
|---|
| 2026.03.18 | ₩25,286 | ₩25,286 | ₩25,286 | ₩25,286 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩25,691 | ₩25,691 | ₩25,691 | ₩25,691 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩25,420 | ₩25,426 | ₩25,420 | ₩25,426 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩25,231 | ₩25,231 | ₩25,231 | ₩25,231 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,434 | ₩25,434 | ₩25,403 | ₩25,403 | -0.12% | 300 |
|---|
| 2026.03.11 | ₩25,955 | ₩25,955 | ₩25,955 | ₩25,955 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩26,082 | ₩26,082 | ₩26,082 | ₩26,082 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩25,836 | ₩26,405 | ₩25,836 | ₩26,405 | +2.20% | 500 |
|---|
| 2026.03.06 | ₩26,271 | ₩26,271 | ₩26,271 | ₩26,271 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩26,625 | ₩26,625 | ₩26,625 | ₩26,625 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,176 | ₩27,260 | ₩27,176 | ₩27,260 | +0.31% | 200 |
|---|
| 2026.03.03 | ₩27,082 | ₩27,186 | ₩26,961 | ₩27,186 | +0.39% | 1천 |
|---|
| 2026.03.02 | ₩27,645 | ₩27,658 | ₩27,583 | ₩27,583 | -0.22% | 1.2천 |
|---|
| 2026.02.27 | ₩27,913 | ₩27,993 | ₩27,913 | ₩27,993 | +0.29% | 300 |
|---|
| 2026.02.26 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,551 | ₩27,634 | ₩27,551 | ₩27,634 | +0.30% | 200 |
|---|
| 2026.02.20 | ₩27,698 | ₩27,721 | ₩27,658 | ₩27,721 | +0.08% | 300 |
|---|
| 2026.02.19 | ₩27,608 | ₩27,608 | ₩27,608 | ₩27,608 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,687 | ₩27,687 | ₩27,687 | ₩27,687 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,269 | ₩27,406 | ₩27,269 | ₩27,406 | +0.50% | 100 |
|---|
| 2026.02.13 | ₩27,377 | ₩27,377 | ₩27,267 | ₩27,267 | -0.40% | 500 |
|---|
| 2026.02.12 | ₩27,355 | ₩27,355 | ₩27,355 | ₩27,355 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,779 | ₩27,931 | ₩27,779 | ₩27,931 | +0.55% | 200 |
|---|
| 2026.02.10 | ₩28,013 | ₩28,013 | ₩28,013 | ₩28,013 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩27,631 | ₩27,736 | ₩27,631 | ₩27,736 | +0.38% | 300 |
|---|
| 2026.02.06 | ₩27,725 | ₩27,848 | ₩27,725 | ₩27,848 | +0.44% | 200 |
|---|
| 2026.02.05 | ₩27,620 | ₩27,620 | ₩27,620 | ₩27,620 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩27,752 | ₩27,752 | ₩27,717 | ₩27,717 | -0.13% | 100 |
|---|
| 2026.02.03 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩27,954 | ₩27,954 | ₩27,954 | ₩27,954 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,859 | ₩27,957 | ₩27,859 | ₩27,957 | +0.35% | 200 |
|---|
| 2026.01.29 | ₩27,859 | ₩27,913 | ₩27,859 | ₩27,913 | +0.19% | 300 |
|---|
| 2026.01.28 | ₩28,073 | ₩28,095 | ₩28,073 | ₩28,095 | +0.08% | 300 |
|---|
| 2026.01.27 | ₩28,234 | ₩28,274 | ₩28,234 | ₩28,241 | +0.02% | 400 |
|---|
| 2026.01.26 | ₩28,522 | ₩28,522 | ₩28,522 | ₩28,522 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,382 | ₩28,411 | ₩28,382 | ₩28,411 | +0.10% | 700 |
|---|
| 2026.01.22 | ₩28,675 | ₩28,675 | ₩28,675 | ₩28,675 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩28,312 | ₩28,312 | ₩28,312 | ₩28,312 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩28,898 | ₩28,898 | ₩28,802 | ₩28,802 | -0.33% | 400 |
|---|
| 2026.01.15 | ₩28,934 | ₩29,052 | ₩28,934 | ₩29,007 | +0.25% | 500 |
|---|
| 2026.01.14 | ₩28,770 | ₩28,927 | ₩28,770 | ₩28,927 | +0.54% | 200 |
|---|
| 2026.01.13 | ₩28,596 | ₩28,742 | ₩28,596 | ₩28,742 | +0.51% | 200 |
|---|
| 2026.01.12 | ₩29,011 | ₩29,041 | ₩29,011 | ₩29,041 | +0.10% | 300 |
|---|
| 2026.01.09 | ₩29,239 | ₩29,239 | ₩29,011 | ₩29,160 | -0.27% | 3.9천 |
|---|
| 2026.01.08 | ₩29,184 | ₩29,184 | ₩29,135 | ₩29,135 | -0.17% | 200 |
|---|
| 2026.01.07 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩29,186 | ₩29,222 | ₩29,186 | ₩29,222 | +0.12% | 700 |
|---|
| 2026.01.05 | ₩28,634 | ₩28,634 | ₩28,634 | ₩28,634 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,047 | ₩28,124 | ₩28,047 | ₩28,124 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩28,284 | ₩28,284 | ₩28,284 | ₩28,284 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,248 | ₩28,297 | ₩28,248 | ₩28,297 | +0.18% | 300 |
|---|
| 2025.12.26 | ₩28,301 | ₩28,301 | ₩28,292 | ₩28,292 | -0.03% | 500 |
|---|
| 2025.12.24 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,280 | ₩28,280 | ₩28,280 | ₩28,280 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩28,274 | ₩28,360 | ₩28,274 | ₩28,360 | +0.30% | 1.9천 |
|---|
| 2025.12.19 | ₩28,165 | ₩28,165 | ₩28,165 | ₩28,165 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,127 | ₩28,132 | ₩28,115 | ₩28,115 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩28,073 | ₩28,073 | ₩28,073 | ₩28,073 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩28,127 | ₩28,174 | ₩28,107 | ₩28,174 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩28,315 | ₩28,319 | ₩28,315 | ₩28,319 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩28,272 | ₩28,272 | ₩28,272 | ₩28,272 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,458 | ₩28,458 | ₩28,458 | ₩28,458 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,412 | ₩28,412 | ₩28,412 | ₩28,412 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩28,207 | ₩28,207 | ₩28,044 | ₩28,044 | -0.58% | 700 |
|---|
| 2025.12.08 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,343 | ₩28,343 | ₩28,343 | ₩28,343 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩28,363 | ₩28,363 | ₩28,363 | ₩28,363 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩28,341 | ₩28,368 | ₩28,297 | ₩28,297 | -0.16% | 500 |
|---|
| 2025.12.01 | ₩28,516 | ₩28,516 | ₩28,408 | ₩28,408 | -0.38% | 200 |
|---|
| 2025.11.28 | ₩28,703 | ₩28,703 | ₩28,638 | ₩28,638 | -0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩28,355 | ₩28,805 | ₩28,355 | ₩28,805 | +1.59% | 2.4천 |
|---|
| 2025.11.24 | ₩28,234 | ₩28,309 | ₩28,234 | ₩28,309 | +0.27% | 300 |
|---|
| 2025.11.21 | ₩27,698 | ₩28,087 | ₩27,698 | ₩28,043 | +1.24% | 300 |
|---|
| 2025.11.20 | ₩27,269 | ₩27,350 | ₩27,240 | ₩27,240 | -0.11% | 300 |
|---|
| 2025.11.19 | ₩27,149 | ₩27,381 | ₩27,149 | ₩27,381 | +0.85% | 200 |
|---|
| 2025.11.18 | ₩27,256 | ₩27,288 | ₩27,256 | ₩27,288 | +0.12% | 100 |
|---|
| 2025.11.17 | ₩27,497 | ₩27,497 | ₩27,257 | ₩27,257 | -0.87% | 400 |
|---|
| 2025.11.14 | ₩27,734 | ₩27,734 | ₩27,697 | ₩27,697 | -0.14% | 100 |
|---|
| 2025.11.13 | ₩27,901 | ₩27,901 | ₩27,901 | ₩27,901 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,261 | ₩28,261 | ₩28,245 | ₩28,245 | -0.06% | 300 |
|---|
| 2025.11.11 | ₩28,033 | ₩28,073 | ₩28,033 | ₩28,073 | +0.14% | 300 |
|---|
| 2025.11.10 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩27,055 | ₩27,138 | ₩27,055 | ₩27,138 | +0.31% | 200 |
|---|
| 2025.11.05 | ₩27,310 | ₩27,327 | ₩27,310 | ₩27,327 | +0.06% | 1.7천 |
|---|
| 2025.11.04 | ₩27,464 | ₩27,464 | ₩27,464 | ₩27,464 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,162 | ₩27,304 | ₩27,162 | ₩27,304 | +0.52% | 300 |
|---|
| 2025.10.31 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩27,537 | ₩27,537 | ₩27,390 | ₩27,390 | -0.54% | 200 |
|---|
| 2025.10.29 | ₩27,953 | ₩27,953 | ₩27,645 | ₩27,669 | -1.02% | 300 |
|---|
| 2025.10.28 | ₩28,014 | ₩28,014 | ₩28,014 | ₩28,014 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,291 | ₩28,291 | ₩28,291 | ₩28,291 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩28,289 | ₩28,289 | ₩28,289 | ₩28,289 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,207 | ₩28,352 | ₩28,207 | ₩28,352 | +0.51% | 200 |
|---|
| 2025.10.22 | ₩28,186 | ₩28,186 | ₩28,186 | ₩28,186 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,899 | ₩28,006 | ₩27,899 | ₩28,006 | +0.38% | 400 |
|---|
| 2025.10.20 | ₩27,524 | ₩27,824 | ₩27,524 | ₩27,824 | +1.09% | 200 |
|---|
| 2025.10.17 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩27,371 | ₩27,371 | ₩27,300 | ₩27,300 | -0.26% | 400 |
|---|
| 2025.10.15 | ₩26,960 | ₩26,960 | ₩26,916 | ₩26,916 | -0.16% | 100 |
|---|
| 2025.10.14 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩26,791 | ₩26,791 | ₩26,791 | ₩26,791 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,001 | ₩27,001 | ₩26,699 | ₩26,699 | -1.12% | 400 |
|---|