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 | ₩47,144 | ₩47,229 | ₩47,144 | ₩47,229 | +0.18% | 100 |
| 2026.10.08 | ₩45,953 | ₩46,435 | ₩45,953 | ₩46,435 | +1.05% | 300 |
| 2026.10.07 | ₩46,823 | ₩46,823 | ₩46,823 | ₩46,823 | 0.00% | 100 |
| 2026.10.06 | ₩46,468 | ₩46,472 | ₩46,468 | ₩46,472 | +0.01% | 200 |
| 2026.10.05 | ₩46,341 | ₩46,448 | ₩46,274 | ₩46,274 | -0.14% | 1.1천 |
| 2026.10.02 | ₩46,380 | ₩46,380 | ₩46,380 | ₩46,380 | 0.00% | 200 |
| 2026.10.01 | ₩46,568 | ₩46,568 | ₩46,519 | ₩46,519 | -0.11% | 100 |
| 2026.09.30 | ₩47,813 | ₩47,813 | ₩47,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,213 |
| -1.25% |
| 900 |
| 2026.09.29 | ₩47,694 | ₩47,694 | ₩47,694 | ₩47,694 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,639 | ₩47,778 | ₩47,639 | ₩47,778 | +0.29% | 400 |
|---|
| 2026.09.25 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩47,170 | ₩47,893 | ₩47,170 | ₩47,568 | +0.84% | 900 |
|---|
| 2026.09.23 | ₩47,367 | ₩47,367 | ₩47,367 | ₩47,367 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,161 | ₩48,161 | ₩47,964 | ₩47,964 | -0.41% | 800 |
|---|
| 2026.09.21 | ₩47,532 | ₩47,706 | ₩47,532 | ₩47,632 | +0.21% | 1.1천 |
|---|
| 2026.09.18 | ₩47,170 | ₩47,170 | ₩47,152 | ₩47,152 | -0.04% | 700 |
|---|
| 2026.09.17 | ₩47,278 | ₩47,486 | ₩47,278 | ₩47,486 | +0.44% | 400 |
|---|
| 2026.09.16 | ₩46,976 | ₩46,976 | ₩46,824 | ₩46,824 | -0.32% | 400 |
|---|
| 2026.09.15 | ₩46,823 | ₩46,889 | ₩46,780 | ₩46,780 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩47,237 | ₩47,237 | ₩47,223 | ₩47,223 | -0.03% | 200 |
|---|
| 2026.09.11 | ₩46,970 | ₩46,970 | ₩46,778 | ₩46,778 | -0.41% | 1.9천 |
|---|
| 2026.09.10 | ₩46,916 | ₩46,916 | ₩46,916 | ₩46,916 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,458 | ₩47,458 | ₩47,050 | ₩47,157 | -0.63% | 4천 |
|---|
| 2026.09.08 | ₩47,639 | ₩47,639 | ₩47,278 | ₩47,399 | -0.50% | 4.8천 |
|---|
| 2026.09.04 | ₩49,278 | ₩49,278 | ₩48,870 | ₩49,099 | -0.36% | 2.2천 |
|---|
| 2026.09.03 | ₩49,619 | ₩49,623 | ₩49,539 | ₩49,623 | +0.01% | 1.9천 |
|---|
| 2026.09.02 | ₩50,168 | ₩50,168 | ₩49,653 | ₩49,750 | -0.83% | 1.3천 |
|---|
| 2026.09.01 | ₩49,010 | ₩49,184 | ₩49,010 | ₩49,183 | +0.35% | 4.4천 |
|---|
| 2026.08.31 | ₩48,736 | ₩48,736 | ₩48,715 | ₩48,732 | -0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩49,138 | ₩49,138 | ₩48,739 | ₩48,918 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩49,633 | ₩49,646 | ₩49,332 | ₩49,362 | -0.54% | 1.7천 |
|---|
| 2026.08.26 | ₩49,961 | ₩49,961 | ₩49,860 | ₩49,903 | -0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩49,954 | ₩50,670 | ₩49,954 | ₩50,598 | +1.29% | 2천 |
|---|
| 2026.08.24 | ₩50,248 | ₩50,248 | ₩49,813 | ₩50,117 | -0.26% | 2.3천 |
|---|
| 2026.08.21 | ₩49,833 | ₩50,342 | ₩49,833 | ₩50,242 | +0.82% | 3.8천 |
|---|
| 2026.08.20 | ₩50,181 | ₩50,222 | ₩49,419 | ₩49,531 | -1.30% | 1.4천 |
|---|
| 2026.08.19 | ₩49,593 | ₩50,717 | ₩49,593 | ₩50,656 | +2.15% | 1.9천 |
|---|
| 2026.08.18 | ₩48,527 | ₩48,827 | ₩48,527 | ₩48,827 | +0.62% | 1.3천 |
|---|
| 2026.08.17 | ₩47,786 | ₩48,134 | ₩47,786 | ₩48,027 | +0.50% | 2.5천 |
|---|
| 2026.08.14 | ₩47,512 | ₩47,765 | ₩47,512 | ₩47,765 | +0.53% | 2.1천 |
|---|
| 2026.08.13 | ₩48,415 | ₩48,415 | ₩47,980 | ₩48,121 | -0.61% | 1.1천 |
|---|
| 2026.08.12 | ₩47,866 | ₩48,040 | ₩47,866 | ₩48,040 | +0.36% | 900 |
|---|
| 2026.08.11 | ₩47,820 | ₩47,820 | ₩47,820 | ₩47,820 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩47,973 | ₩48,214 | ₩47,973 | ₩48,214 | +0.50% | 400 |
|---|
| 2026.08.07 | ₩47,585 | ₩47,664 | ₩47,532 | ₩47,664 | +0.17% | 1.6천 |
|---|
| 2026.08.06 | ₩47,274 | ₩47,274 | ₩47,274 | ₩47,274 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,391 | ₩47,391 | ₩47,184 | ₩47,220 | -0.36% | 500 |
|---|
| 2026.08.04 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,234 | ₩46,338 | ₩46,234 | ₩46,338 | +0.23% | 4.4천 |
|---|
| 2026.07.31 | ₩46,716 | ₩46,729 | ₩46,716 | ₩46,729 | +0.03% | 4.4천 |
|---|
| 2026.07.30 | ₩46,809 | ₩46,892 | ₩46,742 | ₩46,892 | +0.18% | 6.6천 |
|---|
| 2026.07.29 | ₩48,228 | ₩48,228 | ₩47,625 | ₩47,911 | -0.66% | 1.2만 |
|---|
| 2026.07.28 | ₩48,213 | ₩48,213 | ₩48,213 | ₩48,213 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,612 | ₩47,612 | ₩47,612 | ₩47,612 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,324 | ₩47,332 | ₩47,278 | ₩47,332 | +0.02% | 500 |
|---|
| 2026.07.22 | ₩46,876 | ₩46,876 | ₩46,832 | ₩46,832 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩46,963 | ₩47,063 | ₩46,889 | ₩47,063 | +0.21% | 4.4천 |
|---|
| 2026.07.20 | ₩46,849 | ₩46,849 | ₩46,495 | ₩46,495 | -0.76% | 400 |
|---|
| 2026.07.17 | ₩47,117 | ₩47,316 | ₩47,117 | ₩47,316 | +0.42% | 700 |
|---|
| 2026.07.16 | ₩47,264 | ₩47,342 | ₩47,211 | ₩47,342 | +0.16% | 4.8천 |
|---|
| 2026.07.15 | ₩46,608 | ₩46,823 | ₩46,608 | ₩46,817 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩47,371 | ₩47,371 | ₩46,568 | ₩46,683 | -1.45% | 2.7천 |
|---|
| 2026.07.13 | ₩47,278 | ₩47,509 | ₩47,278 | ₩47,509 | +0.49% | 1.3만 |
|---|
| 2026.07.10 | ₩48,522 | ₩48,522 | ₩47,763 | ₩47,763 | -1.56% | 200 |
|---|
| 2026.07.09 | ₩48,783 | ₩48,783 | ₩48,673 | ₩48,673 | -0.22% | 500 |
|---|
| 2026.07.08 | ₩50,021 | ₩50,074 | ₩49,753 | ₩49,813 | -0.41% | 7.9천 |
|---|
| 2026.07.07 | ₩50,416 | ₩50,569 | ₩50,416 | ₩50,440 | +0.05% | 300 |
|---|
| 2026.07.06 | ₩49,606 | ₩49,821 | ₩49,606 | ₩49,821 | +0.43% | 2.9천 |
|---|
| 2026.07.02 | ₩49,158 | ₩50,244 | ₩49,158 | ₩50,244 | +2.21% | 1천 |
|---|
| 2026.07.01 | ₩48,693 | ₩48,693 | ₩48,693 | ₩48,693 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩49,860 | ₩49,860 | ₩49,130 | ₩49,130 | -1.47% | 800 |
|---|
| 2026.06.29 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩49,271 | ₩49,271 | ₩49,271 | ₩49,271 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩47,921 | ₩48,014 | ₩47,683 | ₩47,683 | -0.50% | 1.3천 |
|---|
| 2026.06.24 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,435 | ₩46,627 | ₩46,435 | ₩46,627 | +0.41% | 7.1천 |
|---|
| 2026.06.22 | ₩45,404 | ₩46,147 | ₩45,404 | ₩46,022 | +1.36% | 4.5천 |
|---|
| 2026.06.18 | ₩45,357 | ₩45,357 | ₩45,332 | ₩45,332 | -0.06% | 200 |
|---|
| 2026.06.17 | ₩45,926 | ₩45,980 | ₩45,800 | ₩45,800 | -0.27% | 900 |
|---|
| 2026.06.16 | ₩45,632 | ₩45,752 | ₩45,444 | ₩45,752 | +0.26% | 800 |
|---|
| 2026.06.15 | ₩45,899 | ₩45,939 | ₩45,725 | ₩45,939 | +0.09% | 400 |
|---|
| 2026.06.12 | ₩46,314 | ₩46,394 | ₩46,149 | ₩46,149 | -0.36% | 1.2천 |
|---|
| 2026.06.11 | ₩46,481 | ₩46,481 | ₩46,481 | ₩46,481 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,709 | ₩45,709 | ₩45,709 | ₩45,709 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩45,846 | ₩46,113 | ₩45,846 | ₩46,100 | +0.55% | 900 |
|---|
| 2026.06.08 | ₩45,939 | ₩46,029 | ₩45,632 | ₩45,740 | -0.43% | 1.3만 |
|---|
| 2026.06.05 | ₩46,220 | ₩46,220 | ₩46,137 | ₩46,137 | -0.18% | 400 |
|---|
| 2026.06.04 | ₩45,444 | ₩46,163 | ₩45,444 | ₩46,163 | +1.58% | 1.2천 |
|---|
| 2026.06.03 | ₩44,494 | ₩44,802 | ₩44,494 | ₩44,802 | +0.69% | 500 |
|---|
| 2026.06.02 | ₩44,708 | ₩44,735 | ₩44,213 | ₩44,392 | -0.71% | 1.1천 |
|---|
| 2026.06.01 | ₩45,752 | ₩45,752 | ₩44,882 | ₩44,968 | -1.71% | 1.5천 |
|---|
| 2026.05.29 | ₩45,959 | ₩45,959 | ₩45,903 | ₩45,903 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩45,685 | ₩45,985 | ₩45,672 | ₩45,985 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,963 | ₩44,989 | ₩44,949 | ₩44,989 | +0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩45,043 | ₩45,115 | ₩44,976 | ₩45,115 | +0.16% | 4.9천 |
|---|
| 2026.05.21 | ₩44,775 | ₩44,775 | ₩44,775 | ₩44,775 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩43,959 | ₩43,959 | ₩43,944 | ₩43,944 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩43,491 | ₩43,527 | ₩43,437 | ₩43,527 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩43,812 | ₩43,812 | ₩43,691 | ₩43,781 | -0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,628 | ₩44,688 | ₩44,574 | ₩44,688 | +0.13% | 500 |
|---|
| 2026.05.12 | ₩43,932 | ₩44,307 | ₩43,932 | ₩44,145 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩43,825 | ₩43,825 | ₩43,326 | ₩43,326 | -1.14% | 1.1천 |
|---|
| 2026.05.08 | ₩43,691 | ₩43,691 | ₩43,342 | ₩43,342 | -0.80% | 1천 |
|---|
| 2026.05.07 | ₩43,678 | ₩43,678 | ₩43,493 | ₩43,493 | -0.42% | 400 |
|---|
| 2026.05.06 | ₩44,066 | ₩44,105 | ₩44,066 | ₩44,105 | +0.09% | 400 |
|---|
| 2026.05.05 | ₩43,758 | ₩43,758 | ₩43,477 | ₩43,746 | -0.03% | 1.5천 |
|---|
| 2026.05.04 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩43,557 | ₩43,557 | ₩43,493 | ₩43,493 | -0.15% | 700 |
|---|
| 2026.04.30 | ₩42,581 | ₩43,838 | ₩42,581 | ₩43,750 | +2.75% | 2.7천 |
|---|
| 2026.04.29 | ₩42,166 | ₩42,435 | ₩42,166 | ₩42,435 | +0.64% | 800 |
|---|
| 2026.04.28 | ₩42,755 | ₩42,755 | ₩42,714 | ₩42,745 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩42,728 | ₩42,848 | ₩42,728 | ₩42,755 | +0.06% | 700 |
|---|
| 2026.04.24 | ₩42,969 | ₩42,978 | ₩42,835 | ₩42,978 | +0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩44,227 | ₩44,227 | ₩43,883 | ₩43,883 | -0.78% | 200 |
|---|
| 2026.04.22 | ₩43,865 | ₩43,980 | ₩43,852 | ₩43,911 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,628 | ₩44,628 | ₩44,438 | ₩44,438 | -0.43% | 500 |
|---|
| 2026.04.17 | ₩44,708 | ₩44,736 | ₩44,708 | ₩44,736 | +0.06% | 4.1천 |
|---|
| 2026.04.16 | ₩44,121 | ₩44,121 | ₩44,121 | ₩44,121 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,293 | ₩44,475 | ₩44,293 | ₩44,475 | +0.41% | 700 |
|---|
| 2026.04.14 | ₩44,876 | ₩44,876 | ₩44,815 | ₩44,815 | -0.13% | 300 |
|---|
| 2026.04.13 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,748 | ₩44,748 | ₩44,418 | ₩44,418 | -0.74% | 100 |
|---|
| 2026.04.09 | ₩44,989 | ₩45,177 | ₩44,989 | ₩45,067 | +0.17% | 1.4천 |
|---|
| 2026.04.08 | ₩44,802 | ₩44,851 | ₩44,802 | ₩44,851 | +0.11% | 600 |
|---|
| 2026.04.07 | ₩43,410 | ₩43,920 | ₩43,410 | ₩43,920 | +1.17% | 4.4천 |
|---|
| 2026.04.06 | ₩44,561 | ₩44,561 | ₩44,200 | ₩44,311 | -0.56% | 4.6천 |
|---|
| 2026.04.02 | ₩44,481 | ₩44,557 | ₩44,481 | ₩44,557 | +0.17% | 3.6천 |
|---|
| 2026.04.01 | ₩44,949 | ₩45,230 | ₩44,949 | ₩45,106 | +0.35% | 3.1천 |
|---|
| 2026.03.31 | ₩44,400 | ₩44,574 | ₩44,160 | ₩44,574 | +0.39% | 4.4천 |
|---|
| 2026.03.30 | ₩43,317 | ₩43,457 | ₩43,290 | ₩43,301 | -0.04% | 4.4천 |
|---|
| 2026.03.27 | ₩43,383 | ₩43,383 | ₩42,986 | ₩42,986 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩43,825 | ₩43,825 | ₩43,644 | ₩43,644 | -0.41% | 500 |
|---|
| 2026.03.25 | ₩43,664 | ₩43,678 | ₩43,664 | ₩43,678 | +0.03% | 600 |
|---|
| 2026.03.24 | ₩42,581 | ₩42,848 | ₩42,581 | ₩42,848 | +0.63% | 200 |
|---|
| 2026.03.23 | ₩42,955 | ₩42,955 | ₩42,926 | ₩42,926 | -0.07% | 800 |
|---|
| 2026.03.20 | ₩42,614 | ₩42,701 | ₩42,614 | ₩42,701 | +0.20% | 2천 |
|---|
| 2026.03.19 | ₩43,143 | ₩43,323 | ₩43,143 | ₩43,323 | +0.42% | 200 |
|---|
| 2026.03.18 | ₩43,859 | ₩43,859 | ₩43,276 | ₩43,417 | -1.01% | 3천 |
|---|
| 2026.03.17 | ₩44,815 | ₩44,815 | ₩44,186 | ₩44,314 | -1.12% | 1.8천 |
|---|
| 2026.03.16 | ₩44,561 | ₩44,768 | ₩44,561 | ₩44,747 | +0.42% | 1만 |
|---|
| 2026.03.13 | ₩44,534 | ₩45,150 | ₩44,429 | ₩44,429 | -0.24% | 1.5천 |
|---|
| 2026.03.12 | ₩44,720 | ₩44,720 | ₩44,720 | ₩44,720 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,438 | ₩45,511 | ₩45,203 | ₩45,347 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩45,806 | ₩46,020 | ₩45,591 | ₩45,591 | -0.47% | 2.1천 |
|---|
| 2026.03.09 | ₩45,324 | ₩45,872 | ₩45,324 | ₩45,840 | +1.14% | 2.8천 |
|---|
| 2026.03.06 | ₩45,070 | ₩45,242 | ₩45,056 | ₩45,242 | +0.38% | 1.2만 |
|---|
| 2026.03.05 | ₩45,083 | ₩45,322 | ₩45,056 | ₩45,322 | +0.53% | 2천 |
|---|
| 2026.03.04 | ₩46,207 | ₩46,508 | ₩46,207 | ₩46,499 | +0.63% | 1.8천 |
|---|
| 2026.03.03 | ₩45,993 | ₩46,220 | ₩45,993 | ₩46,184 | +0.42% | 400 |
|---|
| 2026.03.02 | ₩47,385 | ₩47,385 | ₩46,836 | ₩46,975 | -0.86% | 9.2천 |
|---|
| 2026.02.27 | ₩47,130 | ₩47,390 | ₩47,130 | ₩47,390 | +0.55% | 800 |
|---|
| 2026.02.26 | ₩46,702 | ₩46,809 | ₩46,702 | ₩46,737 | +0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩47,278 | ₩47,278 | ₩46,976 | ₩46,976 | -0.64% | 900 |
|---|
| 2026.02.24 | ₩47,077 | ₩47,445 | ₩47,077 | ₩47,435 | +0.76% | 800 |
|---|
| 2026.02.23 | ₩46,314 | ₩47,071 | ₩46,314 | ₩47,071 | +1.64% | 3천 |
|---|
| 2026.02.20 | ₩46,167 | ₩46,341 | ₩46,167 | ₩46,255 | +0.19% | 800 |
|---|
| 2026.02.19 | ₩46,180 | ₩46,606 | ₩46,167 | ₩46,606 | +0.92% | 3.3천 |
|---|
| 2026.02.18 | ₩46,621 | ₩46,621 | ₩46,621 | ₩46,621 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,876 | ₩46,876 | ₩46,753 | ₩46,753 | -0.26% | 2천 |
|---|
| 2026.02.13 | ₩46,555 | ₩46,836 | ₩46,465 | ₩46,465 | -0.19% | 2.8천 |
|---|
| 2026.02.12 | ₩45,993 | ₩46,287 | ₩45,993 | ₩46,105 | +0.24% | 400 |
|---|
| 2026.02.11 | ₩45,899 | ₩45,970 | ₩45,899 | ₩45,970 | +0.15% | 600 |
|---|
| 2026.02.10 | ₩46,257 | ₩46,306 | ₩45,855 | ₩45,855 | -0.87% | 1.3천 |
|---|
| 2026.02.09 | ₩46,729 | ₩46,729 | ₩46,083 | ₩46,083 | -1.38% | 1.2천 |
|---|
| 2026.02.06 | ₩46,167 | ₩46,523 | ₩46,087 | ₩46,523 | +0.77% | 2.3천 |
|---|
| 2026.02.05 | ₩46,060 | ₩46,060 | ₩45,229 | ₩45,229 | -1.80% | 400 |
|---|
| 2026.02.04 | ₩45,498 | ₩46,203 | ₩45,498 | ₩46,203 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩45,525 | ₩45,525 | ₩44,898 | ₩45,070 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩45,364 | ₩45,471 | ₩45,217 | ₩45,302 | -0.14% | 2.1천 |
|---|
| 2026.01.30 | ₩44,789 | ₩44,838 | ₩44,789 | ₩44,838 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩45,417 | ₩45,417 | ₩44,641 | ₩44,683 | -1.62% | 1.1천 |
|---|
| 2026.01.27 | ₩45,712 | ₩45,859 | ₩45,419 | ₩45,419 | -0.64% | 900 |
|---|
| 2026.01.26 | ₩45,136 | ₩45,551 | ₩45,136 | ₩45,256 | +0.26% | 1.4만 |
|---|
| 2026.01.23 | ₩45,525 | ₩45,525 | ₩45,150 | ₩45,193 | -0.73% | 9.7천 |
|---|
| 2026.01.22 | ₩45,551 | ₩45,672 | ₩45,471 | ₩45,672 | +0.26% | 8.5천 |
|---|
| 2026.01.21 | ₩44,467 | ₩45,015 | ₩44,467 | ₩45,015 | +1.23% | 4.3천 |
|---|
| 2026.01.20 | ₩43,825 | ₩44,059 | ₩43,825 | ₩44,059 | +0.53% | 200 |
|---|
| 2026.01.16 | ₩44,213 | ₩44,233 | ₩44,186 | ₩44,233 | +0.05% | 1천 |
|---|
| 2026.01.15 | ₩45,110 | ₩45,110 | ₩44,186 | ₩44,336 | -1.71% | 1.1천 |
|---|
| 2026.01.14 | ₩44,930 | ₩45,182 | ₩44,922 | ₩45,182 | +0.56% | 600 |
|---|
| 2026.01.13 | ₩45,070 | ₩45,070 | ₩44,731 | ₩44,731 | -0.75% | 400 |
|---|
| 2026.01.12 | ₩44,688 | ₩45,003 | ₩44,688 | ₩44,890 | +0.45% | 800 |
|---|
| 2026.01.09 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,565 | ₩45,565 | ₩45,130 | ₩45,130 | -0.95% | 400 |
|---|
| 2026.01.07 | ₩45,357 | ₩45,885 | ₩45,357 | ₩45,885 | +1.16% | 1.4천 |
|---|
| 2026.01.06 | ₩44,829 | ₩44,847 | ₩44,740 | ₩44,847 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩43,598 | ₩43,698 | ₩43,584 | ₩43,698 | +0.23% | 1천 |
|---|
| 2026.01.02 | ₩44,487 | ₩44,487 | ₩44,414 | ₩44,414 | -0.17% | 900 |
|---|
| 2025.12.31 | ₩44,066 | ₩44,607 | ₩44,066 | ₩44,430 | +0.83% | 700 |
|---|
| 2025.12.30 | ₩44,537 | ₩44,537 | ₩44,537 | ₩44,537 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,374 | ₩44,708 | ₩44,374 | ₩44,692 | +0.72% | 1.7천 |
|---|
| 2025.12.26 | ₩44,708 | ₩44,814 | ₩44,708 | ₩44,814 | +0.24% | 600 |
|---|
| 2025.12.24 | ₩44,815 | ₩44,882 | ₩44,536 | ₩44,882 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩44,715 | ₩44,715 | ₩44,620 | ₩44,620 | -0.21% | 200 |
|---|
| 2025.12.22 | ₩45,150 | ₩45,309 | ₩45,116 | ₩45,309 | +0.35% | 1.1천 |
|---|
| 2025.12.19 | ₩45,016 | ₩45,016 | ₩44,869 | ₩44,932 | -0.19% | 600 |
|---|
| 2025.12.18 | ₩44,963 | ₩45,003 | ₩44,667 | ₩44,667 | -0.66% | 800 |
|---|
| 2025.12.17 | ₩44,762 | ₩44,815 | ₩44,601 | ₩44,601 | -0.36% | 1.4천 |
|---|
| 2025.12.16 | ₩45,013 | ₩45,013 | ₩44,494 | ₩44,835 | -0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩45,076 | ₩45,258 | ₩45,076 | ₩45,258 | +0.40% | 300 |
|---|
| 2025.12.12 | ₩44,454 | ₩44,568 | ₩44,414 | ₩44,568 | +0.26% | 500 |
|---|
| 2025.12.11 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,374 | ₩44,374 | ₩43,852 | ₩43,852 | -1.18% | 300 |
|---|
| 2025.12.08 | ₩44,735 | ₩44,735 | ₩44,443 | ₩44,443 | -0.65% | 1천 |
|---|
| 2025.12.05 | ₩44,748 | ₩44,853 | ₩44,722 | ₩44,823 | +0.17% | 800 |
|---|
| 2025.12.04 | ₩45,404 | ₩45,404 | ₩45,114 | ₩45,114 | -0.64% | 400 |
|---|
| 2025.12.03 | ₩45,150 | ₩45,337 | ₩45,150 | ₩45,337 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩44,762 | ₩44,842 | ₩44,648 | ₩44,648 | -0.25% | 2.4천 |
|---|
| 2025.12.01 | ₩44,681 | ₩44,922 | ₩44,681 | ₩44,684 | +0.01% | 700 |
|---|
| 2025.11.28 | ₩45,409 | ₩45,409 | ₩45,409 | ₩45,409 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,558 | ₩45,625 | ₩45,558 | ₩45,625 | +0.15% | 200 |
|---|
| 2025.11.25 | ₩45,452 | ₩45,452 | ₩45,452 | ₩45,452 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,435 | ₩44,435 | ₩44,435 | ₩44,435 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,785 | ₩44,334 | ₩43,733 | ₩44,127 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩44,293 | ₩44,293 | ₩43,741 | ₩43,887 | -0.92% | 1.2천 |
|---|
| 2025.11.18 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,611 | ₩44,360 | ₩43,611 | ₩43,908 | +0.68% | 4.2천 |
|---|
| 2025.11.14 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,133 | ₩44,200 | ₩43,638 | ₩43,698 | -0.99% | 1.3천 |
|---|
| 2025.11.12 | ₩43,705 | ₩43,868 | ₩43,705 | ₩43,868 | +0.37% | 300 |
|---|
| 2025.11.11 | ₩43,276 | ₩43,571 | ₩43,276 | ₩43,571 | +0.68% | 400 |
|---|
| 2025.11.10 | ₩42,380 | ₩42,606 | ₩42,380 | ₩42,487 | +0.25% | 700 |
|---|
| 2025.11.07 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,345 | ₩42,345 | ₩42,345 | ₩42,345 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,273 | ₩42,387 | ₩42,059 | ₩42,080 | -0.46% | 600 |
|---|
| 2025.11.04 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,684 | ₩41,685 | ₩41,684 | ₩41,685 | +0.00% | 400 |
|---|
| 2025.10.31 | ₩41,684 | ₩41,798 | ₩41,684 | ₩41,798 | +0.27% | 800 |
|---|
| 2025.10.30 | ₩41,202 | ₩41,705 | ₩41,202 | ₩41,705 | +1.22% | 800 |
|---|
| 2025.10.29 | ₩41,724 | ₩41,724 | ₩41,398 | ₩41,398 | -0.78% | 700 |
|---|
| 2025.10.28 | ₩41,699 | ₩41,845 | ₩41,699 | ₩41,750 | +0.12% | 900 |
|---|
| 2025.10.27 | ₩41,934 | ₩41,934 | ₩41,934 | ₩41,934 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩42,139 | ₩42,253 | ₩42,139 | ₩42,202 | +0.15% | 500 |
|---|
| 2025.10.23 | ₩41,965 | ₩42,259 | ₩41,965 | ₩42,250 | +0.68% | 700 |
|---|
| 2025.10.22 | ₩42,032 | ₩42,151 | ₩42,032 | ₩42,151 | +0.28% | 700 |
|---|
| 2025.10.21 | ₩42,530 | ₩42,530 | ₩42,530 | ₩42,530 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,797 | ₩42,797 | ₩42,797 | ₩42,797 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩41,697 | ₩42,049 | ₩41,697 | ₩42,049 | +0.84% | 1.3천 |
|---|
| 2025.10.16 | ₩42,172 | ₩42,433 | ₩41,938 | ₩41,996 | -0.42% | 2.4천 |
|---|
| 2025.10.15 | ₩41,898 | ₩42,487 | ₩41,898 | ₩42,317 | +1.00% | 700 |
|---|
| 2025.10.14 | ₩41,818 | ₩41,965 | ₩41,818 | ₩41,954 | +0.33% | 900 |
|---|
| 2025.10.13 | ₩42,059 | ₩42,186 | ₩41,934 | ₩41,934 | -0.30% | 1천 |
|---|
| 2025.10.10 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 100 |
|---|