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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,856 | ₩27,973 | ₩27,363 | ₩27,973 | +0.42% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩28,140 | ₩28,140 | ₩27,391 | ₩27,391 | -2.66% | 700 |
| 2026.09.21–2026.09.25 | ₩27,564 | ₩27,899 | ₩27,564 | ₩27,899 | +1.22% | 6.5천 |
| 2026.09.14–2026.09.18 | ₩27,042 | ₩27,578 | ₩27,042 | ₩27,277 | +0.87% | 1천 |
| 2026.09.08–2026.09.11 | ₩27,846 | ₩27,846 | ₩26,778 | ₩26,825 | -3.67% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩28,475 | ₩28,757 | ₩28,020 | ₩28,085 | -1.37% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩28,877 | ₩28,940 | ₩28,635 | ₩28,635 | -0.84% | 9.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,041 |
| ₩28,391 |
| ₩29,041 |
| +1.70% |
| 700 |
| 2026.08.10–2026.08.14 | ₩28,140 | ₩28,742 | ₩28,140 | ₩28,742 | +2.14% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,658 | ₩28,022 | ₩27,517 | ₩28,022 | +1.32% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩26,278 | ₩27,283 | ₩26,219 | ₩27,121 | +3.21% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,238 | ₩26,238 | ₩25,608 | ₩25,853 | -1.47% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,519 | ₩26,787 | ₩26,070 | ₩26,370 | -0.56% | 6.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩26,518 | ₩26,908 | ₩26,023 | ₩26,484 | -0.13% | 5.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩25,937 | ₩26,492 | ₩25,527 | ₩26,492 | +2.14% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,804 | ₩26,077 | ₩24,769 | ₩26,023 | +4.92% | 5.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,380 | ₩25,380 | ₩24,713 | ₩24,944 | -1.72% | 4.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩25,340 | ₩25,755 | ₩25,208 | ₩25,208 | -0.52% | 6.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩24,965 | ₩25,383 | ₩24,867 | ₩25,235 | +1.08% | 8.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩25,234 | ₩25,342 | ₩25,030 | ₩25,342 | +0.43% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩24,201 | ₩25,219 | ₩24,201 | ₩25,208 | +4.16% | 1.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩24,254 | ₩24,473 | ₩23,923 | ₩23,923 | -1.36% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩24,563 | ₩25,072 | ₩24,500 | ₩24,607 | +0.18% | 4.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩25,393 | ₩25,393 | ₩24,308 | ₩24,730 | -2.61% | 2.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩26,756 | ₩26,756 | ₩25,326 | ₩25,373 | -5.17% | 4.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩25,769 | ₩27,001 | ₩25,769 | ₩26,870 | +4.27% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩25,568 | ₩26,199 | ₩25,072 | ₩25,931 | +1.42% | 1.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩24,904 | ₩25,702 | ₩24,904 | ₩25,498 | +2.38% | 500 |
|---|
| 2026.03.23–2026.03.27 | ₩25,245 | ₩25,417 | ₩24,900 | ₩24,900 | -1.36% | 700 |
|---|
| 2026.03.16–2026.03.20 | ₩25,420 | ₩25,691 | ₩24,872 | ₩24,872 | -2.16% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩25,836 | ₩26,405 | ₩25,231 | ₩25,231 | -2.34% | 1.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩27,645 | ₩27,658 | ₩26,271 | ₩26,271 | -4.97% | 2.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩27,551 | ₩27,993 | ₩27,551 | ₩27,993 | +1.61% | 800 |
|---|
| 2026.02.17–2026.02.20 | ₩27,269 | ₩27,721 | ₩27,269 | ₩27,721 | +1.66% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩27,631 | ₩28,013 | ₩27,267 | ₩27,267 | -1.32% | 1.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩27,954 | ₩27,954 | ₩27,620 | ₩27,848 | -0.38% | 600 |
|---|
| 2026.01.26–2026.01.30 | ₩28,522 | ₩28,522 | ₩27,859 | ₩27,957 | -1.98% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,312 | ₩28,774 | ₩28,312 | ₩28,411 | +0.35% | 1천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,011 | ₩29,052 | ₩28,596 | ₩28,802 | -0.72% | 1.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,634 | ₩29,239 | ₩28,634 | ₩29,160 | +1.84% | 5천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,248 | ₩28,297 | ₩28,047 | ₩28,124 | -0.44% | 600 |
|---|
| 2025.12.22–2025.12.26 | ₩28,274 | ₩28,360 | ₩28,274 | ₩28,292 | +0.06% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩28,315 | ₩28,319 | ₩28,073 | ₩28,165 | -0.53% | 2.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩28,114 | ₩28,458 | ₩28,044 | ₩28,272 | +0.56% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,516 | ₩28,516 | ₩28,297 | ₩28,502 | -0.05% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩28,234 | ₩28,805 | ₩28,234 | ₩28,638 | +1.43% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩27,497 | ₩28,087 | ₩27,149 | ₩28,043 | +1.98% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩27,669 | ₩28,261 | ₩27,669 | ₩27,697 | +0.10% | 900 |
|---|
| 2025.11.03–2025.11.07 | ₩27,162 | ₩27,464 | ₩27,055 | ₩27,456 | +1.08% | 2.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,291 | ₩28,291 | ₩27,390 | ₩27,441 | -3.00% | 800 |
|---|
| 2025.10.20–2025.10.24 | ₩27,524 | ₩28,352 | ₩27,524 | ₩28,289 | +2.78% | 1천 |
|---|
| 2025.10.13–2025.10.17 | ₩26,791 | ₩27,424 | ₩26,791 | ₩27,424 | +2.36% | 700 |
|---|
| 2025.10.10–2025.10.10 | ₩27,001 | ₩27,001 | ₩26,699 | ₩26,699 | -1.12% | 400 |
|---|