시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Medical ETF 과거 주가
Horizon Kinetics Medical ETF · MEDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Medical ETF · MEDX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,240 | ₩47,326 | ₩47,240 | ₩47,326 | +0.18% | 100 |
| 2026.10.08 | ₩46,047 | ₩46,529 | ₩46,047 | ₩46,529 | +1.05% | 300 |
| 2026.10.07 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 100 |
| 2026.10.06 | ₩46,563 | ₩46,567 | ₩46,563 | ₩46,567 | +0.01% | 200 |
| 2026.10.05 | ₩46,435 | ₩46,543 | ₩46,368 | ₩46,368 | -0.14% | 1.1천 |
| 2026.10.02 | ₩46,474 | ₩46,474 | ₩46,474 | ₩46,474 | 0.00% | 200 |
| 2026.10.01 | ₩46,663 | ₩46,663 | ₩46,614 | ₩46,614 | -0.11% | 100 |
| 2026.09.30 | ₩47,910 | ₩47,910 | ₩47,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,310 |
| -1.25% |
| 900 |
| 2026.09.29 | ₩47,791 | ₩47,791 | ₩47,791 | ₩47,791 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,736 | ₩47,875 | ₩47,736 | ₩47,875 | +0.29% | 400 |
|---|
| 2026.09.25 | ₩47,821 | ₩47,821 | ₩47,821 | ₩47,821 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩47,267 | ₩47,991 | ₩47,267 | ₩47,665 | +0.84% | 900 |
|---|
| 2026.09.23 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,259 | ₩48,259 | ₩48,062 | ₩48,062 | -0.41% | 800 |
|---|
| 2026.09.21 | ₩47,629 | ₩47,803 | ₩47,629 | ₩47,729 | +0.21% | 1.1천 |
|---|
| 2026.09.18 | ₩47,267 | ₩47,267 | ₩47,248 | ₩47,248 | -0.04% | 700 |
|---|
| 2026.09.17 | ₩47,374 | ₩47,583 | ₩47,374 | ₩47,583 | +0.44% | 400 |
|---|
| 2026.09.16 | ₩47,072 | ₩47,072 | ₩46,919 | ₩46,919 | -0.32% | 400 |
|---|
| 2026.09.15 | ₩46,918 | ₩46,985 | ₩46,875 | ₩46,875 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩47,334 | ₩47,334 | ₩47,319 | ₩47,319 | -0.03% | 200 |
|---|
| 2026.09.11 | ₩47,066 | ₩47,066 | ₩46,874 | ₩46,874 | -0.41% | 1.9천 |
|---|
| 2026.09.10 | ₩47,012 | ₩47,012 | ₩47,012 | ₩47,012 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,555 | ₩47,555 | ₩47,146 | ₩47,253 | -0.63% | 4천 |
|---|
| 2026.09.08 | ₩47,736 | ₩47,736 | ₩47,374 | ₩47,496 | -0.50% | 4.8천 |
|---|
| 2026.09.04 | ₩49,379 | ₩49,379 | ₩48,970 | ₩49,199 | -0.36% | 2.2천 |
|---|
| 2026.09.03 | ₩49,721 | ₩49,725 | ₩49,640 | ₩49,725 | +0.01% | 1.9천 |
|---|
| 2026.09.02 | ₩50,270 | ₩50,270 | ₩49,754 | ₩49,852 | -0.83% | 1.3천 |
|---|
| 2026.09.01 | ₩49,110 | ₩49,285 | ₩49,110 | ₩49,283 | +0.35% | 4.4천 |
|---|
| 2026.08.31 | ₩48,836 | ₩48,836 | ₩48,814 | ₩48,832 | -0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩49,238 | ₩49,238 | ₩48,838 | ₩49,018 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩49,734 | ₩49,747 | ₩49,432 | ₩49,463 | -0.54% | 1.7천 |
|---|
| 2026.08.26 | ₩50,063 | ₩50,063 | ₩49,962 | ₩50,005 | -0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩50,056 | ₩50,773 | ₩50,056 | ₩50,701 | +1.29% | 2천 |
|---|
| 2026.08.24 | ₩50,351 | ₩50,351 | ₩49,915 | ₩50,219 | -0.26% | 2.3천 |
|---|
| 2026.08.21 | ₩49,935 | ₩50,445 | ₩49,935 | ₩50,344 | +0.82% | 3.8천 |
|---|
| 2026.08.20 | ₩50,284 | ₩50,324 | ₩49,519 | ₩49,632 | -1.30% | 1.4천 |
|---|
| 2026.08.19 | ₩49,694 | ₩50,820 | ₩49,694 | ₩50,760 | +2.15% | 1.9천 |
|---|
| 2026.08.18 | ₩48,626 | ₩48,927 | ₩48,626 | ₩48,927 | +0.62% | 1.3천 |
|---|
| 2026.08.17 | ₩47,884 | ₩48,232 | ₩47,884 | ₩48,125 | +0.50% | 2.5천 |
|---|
| 2026.08.14 | ₩47,609 | ₩47,862 | ₩47,609 | ₩47,862 | +0.53% | 2.1천 |
|---|
| 2026.08.13 | ₩48,514 | ₩48,514 | ₩48,078 | ₩48,219 | -0.61% | 1.1천 |
|---|
| 2026.08.12 | ₩47,964 | ₩48,138 | ₩47,964 | ₩48,138 | +0.36% | 900 |
|---|
| 2026.08.11 | ₩47,917 | ₩47,917 | ₩47,917 | ₩47,917 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩48,071 | ₩48,313 | ₩48,071 | ₩48,313 | +0.50% | 400 |
|---|
| 2026.08.07 | ₩47,682 | ₩47,762 | ₩47,629 | ₩47,762 | +0.17% | 1.6천 |
|---|
| 2026.08.06 | ₩47,370 | ₩47,370 | ₩47,370 | ₩47,370 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,488 | ₩47,488 | ₩47,280 | ₩47,316 | -0.36% | 500 |
|---|
| 2026.08.04 | ₩46,708 | ₩46,708 | ₩46,708 | ₩46,708 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,328 | ₩46,433 | ₩46,328 | ₩46,433 | +0.23% | 4.4천 |
|---|
| 2026.07.31 | ₩46,811 | ₩46,824 | ₩46,811 | ₩46,824 | +0.03% | 4.4천 |
|---|
| 2026.07.30 | ₩46,905 | ₩46,988 | ₩46,838 | ₩46,988 | +0.18% | 6.6천 |
|---|
| 2026.07.29 | ₩48,326 | ₩48,326 | ₩47,723 | ₩48,008 | -0.66% | 1.2만 |
|---|
| 2026.07.28 | ₩48,311 | ₩48,311 | ₩48,311 | ₩48,311 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,709 | ₩47,709 | ₩47,709 | ₩47,709 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,421 | ₩47,429 | ₩47,374 | ₩47,429 | +0.02% | 500 |
|---|
| 2026.07.22 | ₩46,972 | ₩46,972 | ₩46,927 | ₩46,927 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩47,059 | ₩47,159 | ₩46,985 | ₩47,159 | +0.21% | 4.4천 |
|---|
| 2026.07.20 | ₩46,945 | ₩46,945 | ₩46,590 | ₩46,590 | -0.76% | 400 |
|---|
| 2026.07.17 | ₩47,213 | ₩47,413 | ₩47,213 | ₩47,413 | +0.42% | 700 |
|---|
| 2026.07.16 | ₩47,361 | ₩47,438 | ₩47,307 | ₩47,438 | +0.16% | 4.8천 |
|---|
| 2026.07.15 | ₩46,704 | ₩46,918 | ₩46,704 | ₩46,913 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩47,468 | ₩47,468 | ₩46,663 | ₩46,779 | -1.45% | 2.7천 |
|---|
| 2026.07.13 | ₩47,374 | ₩47,606 | ₩47,374 | ₩47,606 | +0.49% | 1.3만 |
|---|
| 2026.07.10 | ₩48,621 | ₩48,621 | ₩47,861 | ₩47,861 | -1.56% | 200 |
|---|
| 2026.07.09 | ₩48,883 | ₩48,883 | ₩48,773 | ₩48,773 | -0.22% | 500 |
|---|
| 2026.07.08 | ₩50,123 | ₩50,176 | ₩49,855 | ₩49,915 | -0.41% | 7.9천 |
|---|
| 2026.07.07 | ₩50,518 | ₩50,673 | ₩50,518 | ₩50,543 | +0.05% | 300 |
|---|
| 2026.07.06 | ₩49,707 | ₩49,923 | ₩49,707 | ₩49,923 | +0.43% | 2.9천 |
|---|
| 2026.07.02 | ₩49,258 | ₩50,347 | ₩49,258 | ₩50,347 | +2.21% | 1천 |
|---|
| 2026.07.01 | ₩48,793 | ₩48,793 | ₩48,793 | ₩48,793 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩49,962 | ₩49,962 | ₩49,230 | ₩49,230 | -1.47% | 800 |
|---|
| 2026.06.29 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩49,372 | ₩49,372 | ₩49,372 | ₩49,372 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩48,019 | ₩48,111 | ₩47,780 | ₩47,780 | -0.50% | 1.3천 |
|---|
| 2026.06.24 | ₩47,127 | ₩47,127 | ₩47,127 | ₩47,127 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,529 | ₩46,722 | ₩46,529 | ₩46,722 | +0.41% | 7.1천 |
|---|
| 2026.06.22 | ₩45,497 | ₩46,241 | ₩45,497 | ₩46,116 | +1.36% | 4.5천 |
|---|
| 2026.06.18 | ₩45,450 | ₩45,450 | ₩45,424 | ₩45,424 | -0.06% | 200 |
|---|
| 2026.06.17 | ₩46,020 | ₩46,073 | ₩45,894 | ₩45,894 | -0.27% | 900 |
|---|
| 2026.06.16 | ₩45,725 | ₩45,845 | ₩45,537 | ₩45,845 | +0.26% | 800 |
|---|
| 2026.06.15 | ₩45,993 | ₩46,033 | ₩45,819 | ₩46,033 | +0.09% | 400 |
|---|
| 2026.06.12 | ₩46,409 | ₩46,489 | ₩46,244 | ₩46,244 | -0.36% | 1.2천 |
|---|
| 2026.06.11 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩45,939 | ₩46,207 | ₩45,939 | ₩46,194 | +0.55% | 900 |
|---|
| 2026.06.08 | ₩46,033 | ₩46,123 | ₩45,725 | ₩45,833 | -0.43% | 1.3만 |
|---|
| 2026.06.05 | ₩46,315 | ₩46,315 | ₩46,232 | ₩46,232 | -0.18% | 400 |
|---|
| 2026.06.04 | ₩45,537 | ₩46,257 | ₩45,537 | ₩46,257 | +1.58% | 1.2천 |
|---|
| 2026.06.03 | ₩44,585 | ₩44,893 | ₩44,585 | ₩44,893 | +0.69% | 500 |
|---|
| 2026.06.02 | ₩44,799 | ₩44,826 | ₩44,303 | ₩44,483 | -0.71% | 1.1천 |
|---|
| 2026.06.01 | ₩45,845 | ₩45,845 | ₩44,974 | ₩45,060 | -1.71% | 1.5천 |
|---|
| 2026.05.29 | ₩46,053 | ₩46,053 | ₩45,997 | ₩45,997 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩45,778 | ₩46,079 | ₩45,765 | ₩46,079 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,054 | ₩45,081 | ₩45,041 | ₩45,081 | +0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩45,135 | ₩45,207 | ₩45,068 | ₩45,207 | +0.16% | 4.9천 |
|---|
| 2026.05.21 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,251 | ₩44,251 | ₩44,251 | ₩44,251 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,049 | ₩44,049 | ₩44,034 | ₩44,034 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩43,579 | ₩43,615 | ₩43,526 | ₩43,615 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩43,901 | ₩43,901 | ₩43,780 | ₩43,870 | -0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,719 | ₩44,779 | ₩44,665 | ₩44,779 | +0.13% | 500 |
|---|
| 2026.05.12 | ₩44,022 | ₩44,397 | ₩44,022 | ₩44,235 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩43,914 | ₩43,914 | ₩43,414 | ₩43,414 | -1.14% | 1.1천 |
|---|
| 2026.05.08 | ₩43,780 | ₩43,780 | ₩43,430 | ₩43,430 | -0.80% | 1천 |
|---|
| 2026.05.07 | ₩43,767 | ₩43,767 | ₩43,582 | ₩43,582 | -0.42% | 400 |
|---|
| 2026.05.06 | ₩44,156 | ₩44,195 | ₩44,156 | ₩44,195 | +0.09% | 400 |
|---|
| 2026.05.05 | ₩43,847 | ₩43,847 | ₩43,566 | ₩43,835 | -0.03% | 1.5천 |
|---|
| 2026.05.04 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩43,646 | ₩43,646 | ₩43,582 | ₩43,582 | -0.15% | 700 |
|---|
| 2026.04.30 | ₩42,667 | ₩43,928 | ₩42,667 | ₩43,839 | +2.75% | 2.7천 |
|---|
| 2026.04.29 | ₩42,252 | ₩42,521 | ₩42,252 | ₩42,521 | +0.64% | 800 |
|---|
| 2026.04.28 | ₩42,842 | ₩42,842 | ₩42,802 | ₩42,832 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩42,815 | ₩42,936 | ₩42,815 | ₩42,842 | +0.06% | 700 |
|---|
| 2026.04.24 | ₩43,056 | ₩43,066 | ₩42,922 | ₩43,066 | +0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩44,317 | ₩44,317 | ₩43,972 | ₩43,972 | -0.78% | 200 |
|---|
| 2026.04.22 | ₩43,955 | ₩44,070 | ₩43,941 | ₩44,000 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,719 | ₩44,719 | ₩44,529 | ₩44,529 | -0.43% | 500 |
|---|
| 2026.04.17 | ₩44,799 | ₩44,828 | ₩44,799 | ₩44,828 | +0.06% | 4.1천 |
|---|
| 2026.04.16 | ₩44,211 | ₩44,211 | ₩44,211 | ₩44,211 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,384 | ₩44,566 | ₩44,384 | ₩44,566 | +0.41% | 700 |
|---|
| 2026.04.14 | ₩44,967 | ₩44,967 | ₩44,907 | ₩44,907 | -0.13% | 300 |
|---|
| 2026.04.13 | ₩44,574 | ₩44,574 | ₩44,574 | ₩44,574 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,840 | ₩44,840 | ₩44,508 | ₩44,508 | -0.74% | 100 |
|---|
| 2026.04.09 | ₩45,081 | ₩45,269 | ₩45,081 | ₩45,159 | +0.17% | 1.4천 |
|---|
| 2026.04.08 | ₩44,893 | ₩44,943 | ₩44,893 | ₩44,943 | +0.11% | 600 |
|---|
| 2026.04.07 | ₩43,499 | ₩44,010 | ₩43,499 | ₩44,010 | +1.17% | 4.4천 |
|---|
| 2026.04.06 | ₩44,652 | ₩44,652 | ₩44,290 | ₩44,401 | -0.56% | 4.6천 |
|---|
| 2026.04.02 | ₩44,572 | ₩44,648 | ₩44,572 | ₩44,648 | +0.17% | 3.6천 |
|---|
| 2026.04.01 | ₩45,041 | ₩45,322 | ₩45,041 | ₩45,198 | +0.35% | 3.1천 |
|---|
| 2026.03.31 | ₩44,491 | ₩44,665 | ₩44,250 | ₩44,665 | +0.39% | 4.4천 |
|---|
| 2026.03.30 | ₩43,405 | ₩43,546 | ₩43,378 | ₩43,389 | -0.04% | 4.4천 |
|---|
| 2026.03.27 | ₩43,472 | ₩43,472 | ₩43,074 | ₩43,074 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩43,914 | ₩43,914 | ₩43,733 | ₩43,733 | -0.41% | 500 |
|---|
| 2026.03.25 | ₩43,754 | ₩43,767 | ₩43,754 | ₩43,767 | +0.03% | 600 |
|---|
| 2026.03.24 | ₩42,667 | ₩42,936 | ₩42,667 | ₩42,936 | +0.63% | 200 |
|---|
| 2026.03.23 | ₩43,043 | ₩43,043 | ₩43,013 | ₩43,013 | -0.07% | 800 |
|---|
| 2026.03.20 | ₩42,701 | ₩42,788 | ₩42,701 | ₩42,788 | +0.20% | 2천 |
|---|
| 2026.03.19 | ₩43,231 | ₩43,412 | ₩43,231 | ₩43,412 | +0.42% | 200 |
|---|
| 2026.03.18 | ₩43,948 | ₩43,948 | ₩43,365 | ₩43,506 | -1.01% | 3천 |
|---|
| 2026.03.17 | ₩44,907 | ₩44,907 | ₩44,277 | ₩44,404 | -1.12% | 1.8천 |
|---|
| 2026.03.16 | ₩44,652 | ₩44,860 | ₩44,652 | ₩44,838 | +0.42% | 1만 |
|---|
| 2026.03.13 | ₩44,625 | ₩45,242 | ₩44,519 | ₩44,519 | -0.24% | 1.5천 |
|---|
| 2026.03.12 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,530 | ₩45,604 | ₩45,296 | ₩45,439 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩45,899 | ₩46,114 | ₩45,684 | ₩45,684 | -0.47% | 2.1천 |
|---|
| 2026.03.09 | ₩45,416 | ₩45,966 | ₩45,416 | ₩45,934 | +1.14% | 2.8천 |
|---|
| 2026.03.06 | ₩45,162 | ₩45,334 | ₩45,148 | ₩45,334 | +0.38% | 1.2만 |
|---|
| 2026.03.05 | ₩45,175 | ₩45,415 | ₩45,148 | ₩45,415 | +0.53% | 2천 |
|---|
| 2026.03.04 | ₩46,301 | ₩46,603 | ₩46,301 | ₩46,594 | +0.63% | 1.8천 |
|---|
| 2026.03.03 | ₩46,087 | ₩46,315 | ₩46,087 | ₩46,278 | +0.42% | 400 |
|---|
| 2026.03.02 | ₩47,481 | ₩47,481 | ₩46,932 | ₩47,071 | -0.86% | 9.2천 |
|---|
| 2026.02.27 | ₩47,226 | ₩47,487 | ₩47,226 | ₩47,487 | +0.55% | 800 |
|---|
| 2026.02.26 | ₩46,797 | ₩46,905 | ₩46,797 | ₩46,832 | +0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩47,374 | ₩47,374 | ₩47,072 | ₩47,072 | -0.64% | 900 |
|---|
| 2026.02.24 | ₩47,173 | ₩47,542 | ₩47,173 | ₩47,532 | +0.76% | 800 |
|---|
| 2026.02.23 | ₩46,409 | ₩47,167 | ₩46,409 | ₩47,167 | +1.64% | 3천 |
|---|
| 2026.02.20 | ₩46,261 | ₩46,435 | ₩46,261 | ₩46,350 | +0.19% | 800 |
|---|
| 2026.02.19 | ₩46,274 | ₩46,701 | ₩46,261 | ₩46,701 | +0.92% | 3.3천 |
|---|
| 2026.02.18 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,972 | ₩46,972 | ₩46,848 | ₩46,848 | -0.26% | 2천 |
|---|
| 2026.02.13 | ₩46,650 | ₩46,932 | ₩46,560 | ₩46,560 | -0.19% | 2.8천 |
|---|
| 2026.02.12 | ₩46,087 | ₩46,382 | ₩46,087 | ₩46,199 | +0.24% | 400 |
|---|
| 2026.02.11 | ₩45,993 | ₩46,064 | ₩45,993 | ₩46,064 | +0.15% | 600 |
|---|
| 2026.02.10 | ₩46,351 | ₩46,401 | ₩45,949 | ₩45,949 | -0.87% | 1.3천 |
|---|
| 2026.02.09 | ₩46,824 | ₩46,824 | ₩46,177 | ₩46,177 | -1.38% | 1.2천 |
|---|
| 2026.02.06 | ₩46,261 | ₩46,618 | ₩46,181 | ₩46,618 | +0.77% | 2.3천 |
|---|
| 2026.02.05 | ₩46,154 | ₩46,154 | ₩45,321 | ₩45,321 | -1.80% | 400 |
|---|
| 2026.02.04 | ₩45,591 | ₩46,297 | ₩45,591 | ₩46,297 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩45,617 | ₩45,617 | ₩44,990 | ₩45,162 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩45,457 | ₩45,564 | ₩45,309 | ₩45,395 | -0.14% | 2.1천 |
|---|
| 2026.01.30 | ₩44,880 | ₩44,930 | ₩44,880 | ₩44,930 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩45,510 | ₩45,510 | ₩44,732 | ₩44,774 | -1.62% | 1.1천 |
|---|
| 2026.01.27 | ₩45,805 | ₩45,953 | ₩45,511 | ₩45,511 | -0.64% | 900 |
|---|
| 2026.01.26 | ₩45,229 | ₩45,644 | ₩45,229 | ₩45,348 | +0.26% | 1.4만 |
|---|
| 2026.01.23 | ₩45,617 | ₩45,617 | ₩45,242 | ₩45,285 | -0.73% | 9.7천 |
|---|
| 2026.01.22 | ₩45,644 | ₩45,765 | ₩45,564 | ₩45,765 | +0.26% | 8.5천 |
|---|
| 2026.01.21 | ₩44,558 | ₩45,107 | ₩44,558 | ₩45,107 | +1.23% | 4.3천 |
|---|
| 2026.01.20 | ₩43,914 | ₩44,149 | ₩43,914 | ₩44,149 | +0.53% | 200 |
|---|
| 2026.01.16 | ₩44,303 | ₩44,323 | ₩44,277 | ₩44,323 | +0.05% | 1천 |
|---|
| 2026.01.15 | ₩45,202 | ₩45,202 | ₩44,277 | ₩44,427 | -1.71% | 1.1천 |
|---|
| 2026.01.14 | ₩45,022 | ₩45,274 | ₩45,014 | ₩45,274 | +0.56% | 600 |
|---|
| 2026.01.13 | ₩45,162 | ₩45,162 | ₩44,822 | ₩44,822 | -0.75% | 400 |
|---|
| 2026.01.12 | ₩44,779 | ₩45,094 | ₩44,779 | ₩44,982 | +0.45% | 800 |
|---|
| 2026.01.09 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,658 | ₩45,658 | ₩45,222 | ₩45,222 | -0.95% | 400 |
|---|
| 2026.01.07 | ₩45,450 | ₩45,978 | ₩45,450 | ₩45,978 | +1.16% | 1.4천 |
|---|
| 2026.01.06 | ₩44,920 | ₩44,939 | ₩44,832 | ₩44,939 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩43,687 | ₩43,787 | ₩43,673 | ₩43,787 | +0.23% | 1천 |
|---|
| 2026.01.02 | ₩44,578 | ₩44,578 | ₩44,504 | ₩44,504 | -0.17% | 900 |
|---|
| 2025.12.31 | ₩44,156 | ₩44,698 | ₩44,156 | ₩44,521 | +0.83% | 700 |
|---|
| 2025.12.30 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,464 | ₩44,799 | ₩44,464 | ₩44,783 | +0.72% | 1.7천 |
|---|
| 2025.12.26 | ₩44,799 | ₩44,905 | ₩44,799 | ₩44,905 | +0.24% | 600 |
|---|
| 2025.12.24 | ₩44,907 | ₩44,974 | ₩44,626 | ₩44,974 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩44,806 | ₩44,806 | ₩44,711 | ₩44,711 | -0.21% | 200 |
|---|
| 2025.12.22 | ₩45,242 | ₩45,402 | ₩45,208 | ₩45,402 | +0.35% | 1.1천 |
|---|
| 2025.12.19 | ₩45,108 | ₩45,108 | ₩44,960 | ₩45,023 | -0.19% | 600 |
|---|
| 2025.12.18 | ₩45,054 | ₩45,094 | ₩44,758 | ₩44,758 | -0.66% | 800 |
|---|
| 2025.12.17 | ₩44,853 | ₩44,907 | ₩44,692 | ₩44,692 | -0.36% | 1.4천 |
|---|
| 2025.12.16 | ₩45,105 | ₩45,105 | ₩44,585 | ₩44,927 | -0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩45,168 | ₩45,351 | ₩45,168 | ₩45,351 | +0.40% | 300 |
|---|
| 2025.12.12 | ₩44,545 | ₩44,659 | ₩44,504 | ₩44,659 | +0.26% | 500 |
|---|
| 2025.12.11 | ₩44,605 | ₩44,605 | ₩44,605 | ₩44,605 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,464 | ₩44,464 | ₩43,941 | ₩43,941 | -1.18% | 300 |
|---|
| 2025.12.08 | ₩44,826 | ₩44,826 | ₩44,534 | ₩44,534 | -0.65% | 1천 |
|---|
| 2025.12.05 | ₩44,840 | ₩44,944 | ₩44,813 | ₩44,915 | +0.17% | 800 |
|---|
| 2025.12.04 | ₩45,497 | ₩45,497 | ₩45,206 | ₩45,206 | -0.64% | 400 |
|---|
| 2025.12.03 | ₩45,242 | ₩45,430 | ₩45,242 | ₩45,430 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩44,853 | ₩44,934 | ₩44,739 | ₩44,739 | -0.25% | 2.4천 |
|---|
| 2025.12.01 | ₩44,773 | ₩45,014 | ₩44,773 | ₩44,775 | +0.01% | 700 |
|---|
| 2025.11.28 | ₩45,502 | ₩45,502 | ₩45,502 | ₩45,502 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,651 | ₩45,718 | ₩45,651 | ₩45,718 | +0.15% | 200 |
|---|
| 2025.11.25 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,874 | ₩44,424 | ₩43,822 | ₩44,218 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩43,544 | ₩43,544 | ₩43,544 | ₩43,544 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩44,384 | ₩44,384 | ₩43,830 | ₩43,976 | -0.92% | 1.2천 |
|---|
| 2025.11.18 | ₩44,256 | ₩44,256 | ₩44,256 | ₩44,256 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,700 | ₩44,451 | ₩43,700 | ₩43,998 | +0.68% | 4.2천 |
|---|
| 2025.11.14 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,223 | ₩44,290 | ₩43,727 | ₩43,787 | -0.99% | 1.3천 |
|---|
| 2025.11.12 | ₩43,794 | ₩43,957 | ₩43,794 | ₩43,957 | +0.37% | 300 |
|---|
| 2025.11.11 | ₩43,365 | ₩43,660 | ₩43,365 | ₩43,660 | +0.68% | 400 |
|---|
| 2025.11.10 | ₩42,466 | ₩42,693 | ₩42,466 | ₩42,574 | +0.25% | 700 |
|---|
| 2025.11.07 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,431 | ₩42,431 | ₩42,431 | ₩42,431 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,359 | ₩42,473 | ₩42,144 | ₩42,166 | -0.46% | 600 |
|---|
| 2025.11.04 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,769 | ₩41,770 | ₩41,769 | ₩41,770 | +0.00% | 400 |
|---|
| 2025.10.31 | ₩41,769 | ₩41,883 | ₩41,769 | ₩41,883 | +0.27% | 800 |
|---|
| 2025.10.30 | ₩41,286 | ₩41,790 | ₩41,286 | ₩41,790 | +1.22% | 800 |
|---|
| 2025.10.29 | ₩41,809 | ₩41,809 | ₩41,482 | ₩41,482 | -0.78% | 700 |
|---|
| 2025.10.28 | ₩41,784 | ₩41,930 | ₩41,784 | ₩41,835 | +0.12% | 900 |
|---|
| 2025.10.27 | ₩42,020 | ₩42,020 | ₩42,020 | ₩42,020 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩42,225 | ₩42,339 | ₩42,225 | ₩42,288 | +0.15% | 500 |
|---|
| 2025.10.23 | ₩42,051 | ₩42,346 | ₩42,051 | ₩42,336 | +0.68% | 700 |
|---|
| 2025.10.22 | ₩42,118 | ₩42,237 | ₩42,118 | ₩42,237 | +0.28% | 700 |
|---|
| 2025.10.21 | ₩42,616 | ₩42,616 | ₩42,616 | ₩42,616 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩41,782 | ₩42,135 | ₩41,782 | ₩42,135 | +0.84% | 1.3천 |
|---|
| 2025.10.16 | ₩42,258 | ₩42,520 | ₩42,024 | ₩42,081 | -0.42% | 2.4천 |
|---|
| 2025.10.15 | ₩41,984 | ₩42,574 | ₩41,984 | ₩42,403 | +1.00% | 700 |
|---|
| 2025.10.14 | ₩41,903 | ₩42,051 | ₩41,903 | ₩42,040 | +0.33% | 900 |
|---|
| 2025.10.13 | ₩42,144 | ₩42,272 | ₩42,020 | ₩42,020 | -0.30% | 1천 |
|---|
| 2025.10.10 | ₩42,194 | ₩42,194 | ₩42,194 | ₩42,194 | 0.00% | 100 |
|---|