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 | ₩47,074 | ₩47,160 | ₩47,074 | ₩47,160 | +0.18% | 100 |
| 2026.10.08 | ₩45,885 | ₩46,366 | ₩45,885 | ₩46,366 | +1.05% | 300 |
| 2026.10.07 | ₩46,754 | ₩46,754 | ₩46,754 | ₩46,754 | 0.00% | 100 |
| 2026.10.06 | ₩46,400 | ₩46,404 | ₩46,400 | ₩46,404 | +0.01% | 200 |
| 2026.10.05 | ₩46,273 | ₩46,380 | ₩46,206 | ₩46,206 | -0.14% | 1.1천 |
| 2026.10.02 | ₩46,311 | ₩46,311 | ₩46,311 | ₩46,311 | 0.00% | 200 |
| 2026.10.01 | ₩46,500 | ₩46,500 | ₩46,450 | ₩46,450 | -0.11% | 100 |
| 2026.09.30 | ₩47,742 | ₩47,742 | ₩47,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,144 |
| -1.25% |
| 900 |
| 2026.09.29 | ₩47,624 | ₩47,624 | ₩47,624 | ₩47,624 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,569 | ₩47,708 | ₩47,569 | ₩47,708 | +0.29% | 400 |
|---|
| 2026.09.25 | ₩47,653 | ₩47,653 | ₩47,653 | ₩47,653 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩47,101 | ₩47,823 | ₩47,101 | ₩47,498 | +0.84% | 900 |
|---|
| 2026.09.23 | ₩47,297 | ₩47,297 | ₩47,297 | ₩47,297 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,090 | ₩48,090 | ₩47,893 | ₩47,893 | -0.41% | 800 |
|---|
| 2026.09.21 | ₩47,462 | ₩47,636 | ₩47,462 | ₩47,562 | +0.21% | 1.1천 |
|---|
| 2026.09.18 | ₩47,101 | ₩47,101 | ₩47,082 | ₩47,082 | -0.04% | 700 |
|---|
| 2026.09.17 | ₩47,208 | ₩47,416 | ₩47,208 | ₩47,416 | +0.44% | 400 |
|---|
| 2026.09.16 | ₩46,907 | ₩46,907 | ₩46,755 | ₩46,755 | -0.32% | 400 |
|---|
| 2026.09.15 | ₩46,754 | ₩46,820 | ₩46,711 | ₩46,711 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩47,168 | ₩47,168 | ₩47,153 | ₩47,153 | -0.03% | 200 |
|---|
| 2026.09.11 | ₩46,901 | ₩46,901 | ₩46,710 | ₩46,710 | -0.41% | 1.9천 |
|---|
| 2026.09.10 | ₩46,847 | ₩46,847 | ₩46,847 | ₩46,847 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,388 | ₩47,388 | ₩46,981 | ₩47,088 | -0.63% | 4천 |
|---|
| 2026.09.08 | ₩47,569 | ₩47,569 | ₩47,208 | ₩47,330 | -0.50% | 4.8천 |
|---|
| 2026.09.04 | ₩49,206 | ₩49,206 | ₩48,798 | ₩49,027 | -0.36% | 2.2천 |
|---|
| 2026.09.03 | ₩49,546 | ₩49,550 | ₩49,466 | ₩49,550 | +0.01% | 1.9천 |
|---|
| 2026.09.02 | ₩50,094 | ₩50,094 | ₩49,580 | ₩49,677 | -0.83% | 1.3천 |
|---|
| 2026.09.01 | ₩48,938 | ₩49,112 | ₩48,938 | ₩49,111 | +0.35% | 4.4천 |
|---|
| 2026.08.31 | ₩48,664 | ₩48,664 | ₩48,643 | ₩48,660 | -0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩49,065 | ₩49,065 | ₩48,667 | ₩48,846 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩49,560 | ₩49,573 | ₩49,259 | ₩49,290 | -0.54% | 1.7천 |
|---|
| 2026.08.26 | ₩49,887 | ₩49,887 | ₩49,787 | ₩49,830 | -0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩49,880 | ₩50,595 | ₩49,880 | ₩50,523 | +1.29% | 2천 |
|---|
| 2026.08.24 | ₩50,174 | ₩50,174 | ₩49,740 | ₩50,043 | -0.26% | 2.3천 |
|---|
| 2026.08.21 | ₩49,760 | ₩50,268 | ₩49,760 | ₩50,168 | +0.82% | 3.8천 |
|---|
| 2026.08.20 | ₩50,108 | ₩50,148 | ₩49,346 | ₩49,458 | -1.30% | 1.4천 |
|---|
| 2026.08.19 | ₩49,520 | ₩50,642 | ₩49,520 | ₩50,582 | +2.15% | 1.9천 |
|---|
| 2026.08.18 | ₩48,456 | ₩48,755 | ₩48,456 | ₩48,755 | +0.62% | 1.3천 |
|---|
| 2026.08.17 | ₩47,716 | ₩48,063 | ₩47,716 | ₩47,956 | +0.50% | 2.5천 |
|---|
| 2026.08.14 | ₩47,442 | ₩47,694 | ₩47,442 | ₩47,694 | +0.53% | 2.1천 |
|---|
| 2026.08.13 | ₩48,344 | ₩48,344 | ₩47,909 | ₩48,050 | -0.61% | 1.1천 |
|---|
| 2026.08.12 | ₩47,796 | ₩47,970 | ₩47,796 | ₩47,970 | +0.36% | 900 |
|---|
| 2026.08.11 | ₩47,749 | ₩47,749 | ₩47,749 | ₩47,749 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩47,903 | ₩48,143 | ₩47,903 | ₩48,143 | +0.50% | 400 |
|---|
| 2026.08.07 | ₩47,515 | ₩47,594 | ₩47,462 | ₩47,594 | +0.17% | 1.6천 |
|---|
| 2026.08.06 | ₩47,204 | ₩47,204 | ₩47,204 | ₩47,204 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,322 | ₩47,322 | ₩47,114 | ₩47,150 | -0.36% | 500 |
|---|
| 2026.08.04 | ₩46,544 | ₩46,544 | ₩46,544 | ₩46,544 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,166 | ₩46,270 | ₩46,166 | ₩46,270 | +0.23% | 4.4천 |
|---|
| 2026.07.31 | ₩46,647 | ₩46,660 | ₩46,647 | ₩46,660 | +0.03% | 4.4천 |
|---|
| 2026.07.30 | ₩46,740 | ₩46,823 | ₩46,673 | ₩46,823 | +0.18% | 6.6천 |
|---|
| 2026.07.29 | ₩48,157 | ₩48,157 | ₩47,555 | ₩47,840 | -0.66% | 1.2만 |
|---|
| 2026.07.28 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,542 | ₩47,542 | ₩47,542 | ₩47,542 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,424 | ₩47,424 | ₩47,424 | ₩47,424 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,255 | ₩47,263 | ₩47,208 | ₩47,263 | +0.02% | 500 |
|---|
| 2026.07.22 | ₩46,807 | ₩46,807 | ₩46,763 | ₩46,763 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩46,894 | ₩46,994 | ₩46,820 | ₩46,994 | +0.21% | 4.4천 |
|---|
| 2026.07.20 | ₩46,780 | ₩46,780 | ₩46,426 | ₩46,426 | -0.76% | 400 |
|---|
| 2026.07.17 | ₩47,048 | ₩47,247 | ₩47,048 | ₩47,247 | +0.42% | 700 |
|---|
| 2026.07.16 | ₩47,195 | ₩47,272 | ₩47,141 | ₩47,272 | +0.16% | 4.8천 |
|---|
| 2026.07.15 | ₩46,540 | ₩46,754 | ₩46,540 | ₩46,748 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩47,301 | ₩47,301 | ₩46,500 | ₩46,615 | -1.45% | 2.7천 |
|---|
| 2026.07.13 | ₩47,208 | ₩47,439 | ₩47,208 | ₩47,439 | +0.49% | 1.3만 |
|---|
| 2026.07.10 | ₩48,451 | ₩48,451 | ₩47,693 | ₩47,693 | -1.56% | 200 |
|---|
| 2026.07.09 | ₩48,711 | ₩48,711 | ₩48,602 | ₩48,602 | -0.22% | 500 |
|---|
| 2026.07.08 | ₩49,947 | ₩50,001 | ₩49,680 | ₩49,740 | -0.41% | 7.9천 |
|---|
| 2026.07.07 | ₩50,341 | ₩50,495 | ₩50,341 | ₩50,365 | +0.05% | 300 |
|---|
| 2026.07.06 | ₩49,533 | ₩49,748 | ₩49,533 | ₩49,748 | +0.43% | 2.9천 |
|---|
| 2026.07.02 | ₩49,085 | ₩50,170 | ₩49,085 | ₩50,170 | +2.21% | 1천 |
|---|
| 2026.07.01 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩49,787 | ₩49,787 | ₩49,057 | ₩49,057 | -1.47% | 800 |
|---|
| 2026.06.29 | ₩49,529 | ₩49,529 | ₩49,529 | ₩49,529 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩47,851 | ₩47,943 | ₩47,613 | ₩47,613 | -0.50% | 1.3천 |
|---|
| 2026.06.24 | ₩46,962 | ₩46,962 | ₩46,962 | ₩46,962 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,366 | ₩46,559 | ₩46,366 | ₩46,559 | +0.41% | 7.1천 |
|---|
| 2026.06.22 | ₩45,337 | ₩46,079 | ₩45,337 | ₩45,955 | +1.36% | 4.5천 |
|---|
| 2026.06.18 | ₩45,290 | ₩45,290 | ₩45,265 | ₩45,265 | -0.06% | 200 |
|---|
| 2026.06.17 | ₩45,858 | ₩45,912 | ₩45,733 | ₩45,733 | -0.27% | 900 |
|---|
| 2026.06.16 | ₩45,564 | ₩45,685 | ₩45,377 | ₩45,685 | +0.26% | 800 |
|---|
| 2026.06.15 | ₩45,832 | ₩45,872 | ₩45,658 | ₩45,872 | +0.09% | 400 |
|---|
| 2026.06.12 | ₩46,246 | ₩46,326 | ₩46,082 | ₩46,082 | -0.36% | 1.2천 |
|---|
| 2026.06.11 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,642 | ₩45,642 | ₩45,642 | ₩45,642 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩45,778 | ₩46,045 | ₩45,778 | ₩46,032 | +0.55% | 900 |
|---|
| 2026.06.08 | ₩45,872 | ₩45,961 | ₩45,564 | ₩45,673 | -0.43% | 1.3만 |
|---|
| 2026.06.05 | ₩46,152 | ₩46,152 | ₩46,070 | ₩46,070 | -0.18% | 400 |
|---|
| 2026.06.04 | ₩45,377 | ₩46,095 | ₩45,377 | ₩46,095 | +1.58% | 1.2천 |
|---|
| 2026.06.03 | ₩44,429 | ₩44,736 | ₩44,429 | ₩44,736 | +0.69% | 500 |
|---|
| 2026.06.02 | ₩44,642 | ₩44,669 | ₩44,148 | ₩44,327 | -0.71% | 1.1천 |
|---|
| 2026.06.01 | ₩45,685 | ₩45,685 | ₩44,816 | ₩44,902 | -1.71% | 1.5천 |
|---|
| 2026.05.29 | ₩45,892 | ₩45,892 | ₩45,836 | ₩45,836 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩45,618 | ₩45,917 | ₩45,605 | ₩45,917 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩45,357 | ₩45,357 | ₩45,357 | ₩45,357 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,896 | ₩44,923 | ₩44,883 | ₩44,923 | +0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩44,976 | ₩45,049 | ₩44,910 | ₩45,049 | +0.16% | 4.9천 |
|---|
| 2026.05.21 | ₩44,709 | ₩44,709 | ₩44,709 | ₩44,709 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,096 | ₩44,096 | ₩44,096 | ₩44,096 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩43,894 | ₩43,894 | ₩43,879 | ₩43,879 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩43,427 | ₩43,463 | ₩43,373 | ₩43,463 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩43,747 | ₩43,747 | ₩43,627 | ₩43,716 | -0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,562 | ₩44,622 | ₩44,509 | ₩44,622 | +0.13% | 500 |
|---|
| 2026.05.12 | ₩43,867 | ₩44,242 | ₩43,867 | ₩44,080 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩43,761 | ₩43,761 | ₩43,262 | ₩43,262 | -1.14% | 1.1천 |
|---|
| 2026.05.08 | ₩43,627 | ₩43,627 | ₩43,278 | ₩43,278 | -0.80% | 1천 |
|---|
| 2026.05.07 | ₩43,614 | ₩43,614 | ₩43,429 | ₩43,429 | -0.42% | 400 |
|---|
| 2026.05.06 | ₩44,001 | ₩44,040 | ₩44,001 | ₩44,040 | +0.09% | 400 |
|---|
| 2026.05.05 | ₩43,694 | ₩43,694 | ₩43,413 | ₩43,682 | -0.03% | 1.5천 |
|---|
| 2026.05.04 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩43,493 | ₩43,493 | ₩43,429 | ₩43,429 | -0.15% | 700 |
|---|
| 2026.04.30 | ₩42,518 | ₩43,774 | ₩42,518 | ₩43,686 | +2.75% | 2.7천 |
|---|
| 2026.04.29 | ₩42,104 | ₩42,372 | ₩42,104 | ₩42,372 | +0.64% | 800 |
|---|
| 2026.04.28 | ₩42,692 | ₩42,692 | ₩42,652 | ₩42,682 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩42,665 | ₩42,785 | ₩42,665 | ₩42,692 | +0.06% | 700 |
|---|
| 2026.04.24 | ₩42,905 | ₩42,915 | ₩42,772 | ₩42,915 | +0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩44,161 | ₩44,161 | ₩43,818 | ₩43,818 | -0.78% | 200 |
|---|
| 2026.04.22 | ₩43,801 | ₩43,916 | ₩43,787 | ₩43,846 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,562 | ₩44,562 | ₩44,373 | ₩44,373 | -0.43% | 500 |
|---|
| 2026.04.17 | ₩44,642 | ₩44,671 | ₩44,642 | ₩44,671 | +0.06% | 4.1천 |
|---|
| 2026.04.16 | ₩44,056 | ₩44,056 | ₩44,056 | ₩44,056 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,228 | ₩44,410 | ₩44,228 | ₩44,410 | +0.41% | 700 |
|---|
| 2026.04.14 | ₩44,809 | ₩44,809 | ₩44,749 | ₩44,749 | -0.13% | 300 |
|---|
| 2026.04.13 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,683 | ₩44,683 | ₩44,352 | ₩44,352 | -0.74% | 100 |
|---|
| 2026.04.09 | ₩44,923 | ₩45,110 | ₩44,923 | ₩45,001 | +0.17% | 1.4천 |
|---|
| 2026.04.08 | ₩44,736 | ₩44,785 | ₩44,736 | ₩44,785 | +0.11% | 600 |
|---|
| 2026.04.07 | ₩43,346 | ₩43,855 | ₩43,346 | ₩43,855 | +1.17% | 4.4천 |
|---|
| 2026.04.06 | ₩44,495 | ₩44,495 | ₩44,135 | ₩44,246 | -0.56% | 4.6천 |
|---|
| 2026.04.02 | ₩44,415 | ₩44,491 | ₩44,415 | ₩44,491 | +0.17% | 3.6천 |
|---|
| 2026.04.01 | ₩44,883 | ₩45,164 | ₩44,883 | ₩45,039 | +0.35% | 3.1천 |
|---|
| 2026.03.31 | ₩44,335 | ₩44,509 | ₩44,095 | ₩44,509 | +0.39% | 4.4천 |
|---|
| 2026.03.30 | ₩43,253 | ₩43,393 | ₩43,226 | ₩43,237 | -0.04% | 4.4천 |
|---|
| 2026.03.27 | ₩43,320 | ₩43,320 | ₩42,923 | ₩42,923 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩43,761 | ₩43,761 | ₩43,580 | ₩43,580 | -0.41% | 500 |
|---|
| 2026.03.25 | ₩43,600 | ₩43,614 | ₩43,600 | ₩43,614 | +0.03% | 600 |
|---|
| 2026.03.24 | ₩42,518 | ₩42,785 | ₩42,518 | ₩42,785 | +0.63% | 200 |
|---|
| 2026.03.23 | ₩42,892 | ₩42,892 | ₩42,863 | ₩42,863 | -0.07% | 800 |
|---|
| 2026.03.20 | ₩42,551 | ₩42,638 | ₩42,551 | ₩42,638 | +0.20% | 2천 |
|---|
| 2026.03.19 | ₩43,079 | ₩43,259 | ₩43,079 | ₩43,259 | +0.42% | 200 |
|---|
| 2026.03.18 | ₩43,794 | ₩43,794 | ₩43,213 | ₩43,353 | -1.01% | 3천 |
|---|
| 2026.03.17 | ₩44,749 | ₩44,749 | ₩44,121 | ₩44,248 | -1.12% | 1.8천 |
|---|
| 2026.03.16 | ₩44,495 | ₩44,703 | ₩44,495 | ₩44,681 | +0.42% | 1만 |
|---|
| 2026.03.13 | ₩44,469 | ₩45,083 | ₩44,363 | ₩44,363 | -0.24% | 1.5천 |
|---|
| 2026.03.12 | ₩44,654 | ₩44,654 | ₩44,654 | ₩44,654 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,371 | ₩45,444 | ₩45,137 | ₩45,280 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩45,738 | ₩45,952 | ₩45,524 | ₩45,524 | -0.47% | 2.1천 |
|---|
| 2026.03.09 | ₩45,257 | ₩45,805 | ₩45,257 | ₩45,773 | +1.14% | 2.8천 |
|---|
| 2026.03.06 | ₩45,003 | ₩45,176 | ₩44,990 | ₩45,176 | +0.38% | 1.2만 |
|---|
| 2026.03.05 | ₩45,017 | ₩45,256 | ₩44,990 | ₩45,256 | +0.53% | 2천 |
|---|
| 2026.03.04 | ₩46,139 | ₩46,440 | ₩46,139 | ₩46,430 | +0.63% | 1.8천 |
|---|
| 2026.03.03 | ₩45,925 | ₩46,152 | ₩45,925 | ₩46,116 | +0.42% | 400 |
|---|
| 2026.03.02 | ₩47,315 | ₩47,315 | ₩46,767 | ₩46,906 | -0.86% | 9.2천 |
|---|
| 2026.02.27 | ₩47,061 | ₩47,320 | ₩47,061 | ₩47,320 | +0.55% | 800 |
|---|
| 2026.02.26 | ₩46,633 | ₩46,740 | ₩46,633 | ₩46,668 | +0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩47,208 | ₩47,208 | ₩46,907 | ₩46,907 | -0.64% | 900 |
|---|
| 2026.02.24 | ₩47,008 | ₩47,375 | ₩47,008 | ₩47,366 | +0.76% | 800 |
|---|
| 2026.02.23 | ₩46,246 | ₩47,002 | ₩46,246 | ₩47,002 | +1.64% | 3천 |
|---|
| 2026.02.20 | ₩46,099 | ₩46,273 | ₩46,099 | ₩46,187 | +0.19% | 800 |
|---|
| 2026.02.19 | ₩46,112 | ₩46,537 | ₩46,099 | ₩46,537 | +0.92% | 3.3천 |
|---|
| 2026.02.18 | ₩46,552 | ₩46,552 | ₩46,552 | ₩46,552 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,807 | ₩46,807 | ₩46,684 | ₩46,684 | -0.26% | 2천 |
|---|
| 2026.02.13 | ₩46,486 | ₩46,767 | ₩46,397 | ₩46,397 | -0.19% | 2.8천 |
|---|
| 2026.02.12 | ₩45,925 | ₩46,219 | ₩45,925 | ₩46,037 | +0.24% | 400 |
|---|
| 2026.02.11 | ₩45,832 | ₩45,902 | ₩45,832 | ₩45,902 | +0.15% | 600 |
|---|
| 2026.02.10 | ₩46,188 | ₩46,238 | ₩45,788 | ₩45,788 | -0.87% | 1.3천 |
|---|
| 2026.02.09 | ₩46,660 | ₩46,660 | ₩46,015 | ₩46,015 | -1.38% | 1.2천 |
|---|
| 2026.02.06 | ₩46,099 | ₩46,454 | ₩46,019 | ₩46,454 | +0.77% | 2.3천 |
|---|
| 2026.02.05 | ₩45,992 | ₩45,992 | ₩45,162 | ₩45,162 | -1.80% | 400 |
|---|
| 2026.02.04 | ₩45,431 | ₩46,135 | ₩45,431 | ₩46,135 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩45,458 | ₩45,458 | ₩44,832 | ₩45,003 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩45,297 | ₩45,404 | ₩45,150 | ₩45,236 | -0.14% | 2.1천 |
|---|
| 2026.01.30 | ₩44,723 | ₩44,772 | ₩44,723 | ₩44,772 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩44,870 | ₩44,870 | ₩44,870 | ₩44,870 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩45,351 | ₩45,351 | ₩44,576 | ₩44,617 | -1.62% | 1.1천 |
|---|
| 2026.01.27 | ₩45,645 | ₩45,792 | ₩45,352 | ₩45,352 | -0.64% | 900 |
|---|
| 2026.01.26 | ₩45,070 | ₩45,484 | ₩45,070 | ₩45,189 | +0.26% | 1.4만 |
|---|
| 2026.01.23 | ₩45,458 | ₩45,458 | ₩45,083 | ₩45,126 | -0.73% | 9.7천 |
|---|
| 2026.01.22 | ₩45,484 | ₩45,605 | ₩45,404 | ₩45,605 | +0.26% | 8.5천 |
|---|
| 2026.01.21 | ₩44,402 | ₩44,948 | ₩44,402 | ₩44,948 | +1.23% | 4.3천 |
|---|
| 2026.01.20 | ₩43,761 | ₩43,994 | ₩43,761 | ₩43,994 | +0.53% | 200 |
|---|
| 2026.01.16 | ₩44,148 | ₩44,168 | ₩44,121 | ₩44,168 | +0.05% | 1천 |
|---|
| 2026.01.15 | ₩45,043 | ₩45,043 | ₩44,121 | ₩44,271 | -1.71% | 1.1천 |
|---|
| 2026.01.14 | ₩44,864 | ₩45,115 | ₩44,856 | ₩45,115 | +0.56% | 600 |
|---|
| 2026.01.13 | ₩45,003 | ₩45,003 | ₩44,665 | ₩44,665 | -0.75% | 400 |
|---|
| 2026.01.12 | ₩44,622 | ₩44,936 | ₩44,622 | ₩44,824 | +0.45% | 800 |
|---|
| 2026.01.09 | ₩44,693 | ₩44,693 | ₩44,693 | ₩44,693 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,498 | ₩45,498 | ₩45,063 | ₩45,063 | -0.95% | 400 |
|---|
| 2026.01.07 | ₩45,290 | ₩45,817 | ₩45,290 | ₩45,817 | +1.16% | 1.4천 |
|---|
| 2026.01.06 | ₩44,763 | ₩44,781 | ₩44,675 | ₩44,781 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩43,533 | ₩43,634 | ₩43,520 | ₩43,634 | +0.23% | 1천 |
|---|
| 2026.01.02 | ₩44,422 | ₩44,422 | ₩44,348 | ₩44,348 | -0.17% | 900 |
|---|
| 2025.12.31 | ₩44,001 | ₩44,541 | ₩44,001 | ₩44,365 | +0.83% | 700 |
|---|
| 2025.12.30 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,308 | ₩44,642 | ₩44,308 | ₩44,626 | +0.72% | 1.7천 |
|---|
| 2025.12.26 | ₩44,642 | ₩44,748 | ₩44,642 | ₩44,748 | +0.24% | 600 |
|---|
| 2025.12.24 | ₩44,749 | ₩44,816 | ₩44,470 | ₩44,816 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩44,649 | ₩44,649 | ₩44,554 | ₩44,554 | -0.21% | 200 |
|---|
| 2025.12.22 | ₩45,083 | ₩45,242 | ₩45,050 | ₩45,242 | +0.35% | 1.1천 |
|---|
| 2025.12.19 | ₩44,950 | ₩44,950 | ₩44,803 | ₩44,866 | -0.19% | 600 |
|---|
| 2025.12.18 | ₩44,896 | ₩44,936 | ₩44,601 | ₩44,601 | -0.66% | 800 |
|---|
| 2025.12.17 | ₩44,696 | ₩44,749 | ₩44,536 | ₩44,536 | -0.36% | 1.4천 |
|---|
| 2025.12.16 | ₩44,947 | ₩44,947 | ₩44,429 | ₩44,769 | -0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩45,010 | ₩45,192 | ₩45,010 | ₩45,192 | +0.40% | 300 |
|---|
| 2025.12.12 | ₩44,389 | ₩44,502 | ₩44,348 | ₩44,502 | +0.26% | 500 |
|---|
| 2025.12.11 | ₩44,449 | ₩44,449 | ₩44,449 | ₩44,449 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,200 | ₩44,200 | ₩44,200 | ₩44,200 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,308 | ₩44,308 | ₩43,787 | ₩43,787 | -1.18% | 300 |
|---|
| 2025.12.08 | ₩44,669 | ₩44,669 | ₩44,378 | ₩44,378 | -0.65% | 1천 |
|---|
| 2025.12.05 | ₩44,683 | ₩44,787 | ₩44,656 | ₩44,757 | +0.17% | 800 |
|---|
| 2025.12.04 | ₩45,337 | ₩45,337 | ₩45,047 | ₩45,047 | -0.64% | 400 |
|---|
| 2025.12.03 | ₩45,083 | ₩45,270 | ₩45,083 | ₩45,270 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩44,696 | ₩44,776 | ₩44,582 | ₩44,582 | -0.25% | 2.4천 |
|---|
| 2025.12.01 | ₩44,616 | ₩44,856 | ₩44,616 | ₩44,618 | +0.01% | 700 |
|---|
| 2025.11.28 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,491 | ₩45,558 | ₩45,491 | ₩45,558 | +0.15% | 200 |
|---|
| 2025.11.25 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,370 | ₩44,370 | ₩44,370 | ₩44,370 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,720 | ₩44,268 | ₩43,668 | ₩44,063 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩44,228 | ₩44,228 | ₩43,676 | ₩43,822 | -0.92% | 1.2천 |
|---|
| 2025.11.18 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,547 | ₩44,295 | ₩43,547 | ₩43,843 | +0.68% | 4.2천 |
|---|
| 2025.11.14 | ₩43,525 | ₩43,525 | ₩43,525 | ₩43,525 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,068 | ₩44,135 | ₩43,573 | ₩43,634 | -0.99% | 1.3천 |
|---|
| 2025.11.12 | ₩43,640 | ₩43,803 | ₩43,640 | ₩43,803 | +0.37% | 300 |
|---|
| 2025.11.11 | ₩43,213 | ₩43,507 | ₩43,213 | ₩43,507 | +0.68% | 400 |
|---|
| 2025.11.10 | ₩42,317 | ₩42,543 | ₩42,317 | ₩42,424 | +0.25% | 700 |
|---|
| 2025.11.07 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,211 | ₩42,324 | ₩41,997 | ₩42,018 | -0.46% | 600 |
|---|
| 2025.11.04 | ₩41,462 | ₩41,462 | ₩41,462 | ₩41,462 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,623 | ₩41,624 | ₩41,623 | ₩41,624 | +0.00% | 400 |
|---|
| 2025.10.31 | ₩41,623 | ₩41,736 | ₩41,623 | ₩41,736 | +0.27% | 800 |
|---|
| 2025.10.30 | ₩41,142 | ₩41,644 | ₩41,142 | ₩41,644 | +1.22% | 800 |
|---|
| 2025.10.29 | ₩41,663 | ₩41,663 | ₩41,337 | ₩41,337 | -0.78% | 700 |
|---|
| 2025.10.28 | ₩41,637 | ₩41,783 | ₩41,637 | ₩41,688 | +0.12% | 900 |
|---|
| 2025.10.27 | ₩41,872 | ₩41,872 | ₩41,872 | ₩41,872 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩42,077 | ₩42,191 | ₩42,077 | ₩42,140 | +0.15% | 500 |
|---|
| 2025.10.23 | ₩41,903 | ₩42,197 | ₩41,903 | ₩42,188 | +0.68% | 700 |
|---|
| 2025.10.22 | ₩41,970 | ₩42,089 | ₩41,970 | ₩42,089 | +0.28% | 700 |
|---|
| 2025.10.21 | ₩42,467 | ₩42,467 | ₩42,467 | ₩42,467 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,734 | ₩42,734 | ₩42,734 | ₩42,734 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩41,636 | ₩41,987 | ₩41,636 | ₩41,987 | +0.84% | 1.3천 |
|---|
| 2025.10.16 | ₩42,110 | ₩42,371 | ₩41,877 | ₩41,934 | -0.42% | 2.4천 |
|---|
| 2025.10.15 | ₩41,836 | ₩42,424 | ₩41,836 | ₩42,255 | +1.00% | 700 |
|---|
| 2025.10.14 | ₩41,756 | ₩41,903 | ₩41,756 | ₩41,893 | +0.33% | 900 |
|---|
| 2025.10.13 | ₩41,997 | ₩42,124 | ₩41,872 | ₩41,872 | -0.30% | 1천 |
|---|
| 2025.10.10 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 100 |
|---|