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 | ₩47,145 | ₩47,231 | ₩47,145 | ₩47,231 | +0.18% | 100 |
| 2026.10.08 | ₩45,954 | ₩46,436 | ₩45,954 | ₩46,436 | +1.05% | 300 |
| 2026.10.07 | ₩46,824 | ₩46,824 | ₩46,824 | ₩46,824 | 0.00% | 100 |
| 2026.10.06 | ₩46,469 | ₩46,473 | ₩46,469 | ₩46,473 | +0.01% | 200 |
| 2026.10.05 | ₩46,342 | ₩46,449 | ₩46,275 | ₩46,275 | -0.14% | 1.1천 |
| 2026.10.02 | ₩46,381 | ₩46,381 | ₩46,381 | ₩46,381 | 0.00% | 200 |
| 2026.10.01 | ₩46,570 | ₩46,570 | ₩46,520 | ₩46,520 | -0.11% | 100 |
| 2026.09.30 | ₩47,814 | ₩47,814 | ₩47,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,215 |
| -1.25% |
| 900 |
| 2026.09.29 | ₩47,695 | ₩47,695 | ₩47,695 | ₩47,695 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,640 | ₩47,779 | ₩47,640 | ₩47,779 | +0.29% | 400 |
|---|
| 2026.09.25 | ₩47,725 | ₩47,725 | ₩47,725 | ₩47,725 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩47,172 | ₩47,895 | ₩47,172 | ₩47,569 | +0.84% | 900 |
|---|
| 2026.09.23 | ₩47,369 | ₩47,369 | ₩47,369 | ₩47,369 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,162 | ₩48,162 | ₩47,965 | ₩47,965 | -0.41% | 800 |
|---|
| 2026.09.21 | ₩47,533 | ₩47,707 | ₩47,533 | ₩47,634 | +0.21% | 1.1천 |
|---|
| 2026.09.18 | ₩47,172 | ₩47,172 | ₩47,153 | ₩47,153 | -0.04% | 700 |
|---|
| 2026.09.17 | ₩47,279 | ₩47,488 | ₩47,279 | ₩47,488 | +0.44% | 400 |
|---|
| 2026.09.16 | ₩46,978 | ₩46,978 | ₩46,825 | ₩46,825 | -0.32% | 400 |
|---|
| 2026.09.15 | ₩46,824 | ₩46,891 | ₩46,781 | ₩46,781 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩47,239 | ₩47,239 | ₩47,224 | ₩47,224 | -0.03% | 200 |
|---|
| 2026.09.11 | ₩46,971 | ₩46,971 | ₩46,780 | ₩46,780 | -0.41% | 1.9천 |
|---|
| 2026.09.10 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,460 | ₩47,460 | ₩47,051 | ₩47,159 | -0.63% | 4천 |
|---|
| 2026.09.08 | ₩47,640 | ₩47,640 | ₩47,279 | ₩47,401 | -0.50% | 4.8천 |
|---|
| 2026.09.04 | ₩49,280 | ₩49,280 | ₩48,871 | ₩49,100 | -0.36% | 2.2천 |
|---|
| 2026.09.03 | ₩49,621 | ₩49,625 | ₩49,541 | ₩49,625 | +0.01% | 1.9천 |
|---|
| 2026.09.02 | ₩50,169 | ₩50,169 | ₩49,654 | ₩49,752 | -0.83% | 1.3천 |
|---|
| 2026.09.01 | ₩49,012 | ₩49,186 | ₩49,012 | ₩49,185 | +0.35% | 4.4천 |
|---|
| 2026.08.31 | ₩48,738 | ₩48,738 | ₩48,716 | ₩48,734 | -0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩49,139 | ₩49,139 | ₩48,740 | ₩48,920 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩49,634 | ₩49,648 | ₩49,333 | ₩49,364 | -0.54% | 1.7천 |
|---|
| 2026.08.26 | ₩49,962 | ₩49,962 | ₩49,862 | ₩49,905 | -0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩49,955 | ₩50,671 | ₩49,955 | ₩50,599 | +1.29% | 2천 |
|---|
| 2026.08.24 | ₩50,250 | ₩50,250 | ₩49,815 | ₩50,119 | -0.26% | 2.3천 |
|---|
| 2026.08.21 | ₩49,835 | ₩50,343 | ₩49,835 | ₩50,243 | +0.82% | 3.8천 |
|---|
| 2026.08.20 | ₩50,183 | ₩50,223 | ₩49,420 | ₩49,533 | -1.30% | 1.4천 |
|---|
| 2026.08.19 | ₩49,594 | ₩50,718 | ₩49,594 | ₩50,658 | +2.15% | 1.9천 |
|---|
| 2026.08.18 | ₩48,529 | ₩48,829 | ₩48,529 | ₩48,829 | +0.62% | 1.3천 |
|---|
| 2026.08.17 | ₩47,787 | ₩48,135 | ₩47,787 | ₩48,028 | +0.50% | 2.5천 |
|---|
| 2026.08.14 | ₩47,513 | ₩47,766 | ₩47,513 | ₩47,766 | +0.53% | 2.1천 |
|---|
| 2026.08.13 | ₩48,416 | ₩48,416 | ₩47,982 | ₩48,122 | -0.61% | 1.1천 |
|---|
| 2026.08.12 | ₩47,868 | ₩48,042 | ₩47,868 | ₩48,042 | +0.36% | 900 |
|---|
| 2026.08.11 | ₩47,821 | ₩47,821 | ₩47,821 | ₩47,821 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩47,975 | ₩48,216 | ₩47,975 | ₩48,216 | +0.50% | 400 |
|---|
| 2026.08.07 | ₩47,587 | ₩47,666 | ₩47,533 | ₩47,666 | +0.17% | 1.6천 |
|---|
| 2026.08.06 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,393 | ₩47,393 | ₩47,185 | ₩47,221 | -0.36% | 500 |
|---|
| 2026.08.04 | ₩46,614 | ₩46,614 | ₩46,614 | ₩46,614 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,235 | ₩46,340 | ₩46,235 | ₩46,340 | +0.23% | 4.4천 |
|---|
| 2026.07.31 | ₩46,717 | ₩46,730 | ₩46,717 | ₩46,730 | +0.03% | 4.4천 |
|---|
| 2026.07.30 | ₩46,811 | ₩46,894 | ₩46,744 | ₩46,894 | +0.18% | 6.6천 |
|---|
| 2026.07.29 | ₩48,229 | ₩48,229 | ₩47,627 | ₩47,912 | -0.66% | 1.2만 |
|---|
| 2026.07.28 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,326 | ₩47,334 | ₩47,279 | ₩47,334 | +0.02% | 500 |
|---|
| 2026.07.22 | ₩46,877 | ₩46,877 | ₩46,833 | ₩46,833 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩46,964 | ₩47,065 | ₩46,891 | ₩47,065 | +0.21% | 4.4천 |
|---|
| 2026.07.20 | ₩46,851 | ₩46,851 | ₩46,496 | ₩46,496 | -0.76% | 400 |
|---|
| 2026.07.17 | ₩47,118 | ₩47,318 | ₩47,118 | ₩47,318 | +0.42% | 700 |
|---|
| 2026.07.16 | ₩47,266 | ₩47,343 | ₩47,212 | ₩47,343 | +0.16% | 4.8천 |
|---|
| 2026.07.15 | ₩46,610 | ₩46,824 | ₩46,610 | ₩46,819 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩47,373 | ₩47,373 | ₩46,570 | ₩46,685 | -1.45% | 2.7천 |
|---|
| 2026.07.13 | ₩47,279 | ₩47,510 | ₩47,279 | ₩47,510 | +0.49% | 1.3만 |
|---|
| 2026.07.10 | ₩48,523 | ₩48,523 | ₩47,765 | ₩47,765 | -1.56% | 200 |
|---|
| 2026.07.09 | ₩48,784 | ₩48,784 | ₩48,675 | ₩48,675 | -0.22% | 500 |
|---|
| 2026.07.08 | ₩50,022 | ₩50,076 | ₩49,755 | ₩49,815 | -0.41% | 7.9천 |
|---|
| 2026.07.07 | ₩50,417 | ₩50,571 | ₩50,417 | ₩50,441 | +0.05% | 300 |
|---|
| 2026.07.06 | ₩49,607 | ₩49,823 | ₩49,607 | ₩49,823 | +0.43% | 2.9천 |
|---|
| 2026.07.02 | ₩49,159 | ₩50,246 | ₩49,159 | ₩50,246 | +2.21% | 1천 |
|---|
| 2026.07.01 | ₩48,695 | ₩48,695 | ₩48,695 | ₩48,695 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩49,862 | ₩49,862 | ₩49,131 | ₩49,131 | -1.47% | 800 |
|---|
| 2026.06.29 | ₩49,603 | ₩49,603 | ₩49,603 | ₩49,603 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩47,923 | ₩48,015 | ₩47,684 | ₩47,684 | -0.50% | 1.3천 |
|---|
| 2026.06.24 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,436 | ₩46,629 | ₩46,436 | ₩46,629 | +0.41% | 7.1천 |
|---|
| 2026.06.22 | ₩45,405 | ₩46,148 | ₩45,405 | ₩46,024 | +1.36% | 4.5천 |
|---|
| 2026.06.18 | ₩45,359 | ₩45,359 | ₩45,333 | ₩45,333 | -0.06% | 200 |
|---|
| 2026.06.17 | ₩45,927 | ₩45,981 | ₩45,802 | ₩45,802 | -0.27% | 900 |
|---|
| 2026.06.16 | ₩45,633 | ₩45,753 | ₩45,446 | ₩45,753 | +0.26% | 800 |
|---|
| 2026.06.15 | ₩45,901 | ₩45,941 | ₩45,727 | ₩45,941 | +0.09% | 400 |
|---|
| 2026.06.12 | ₩46,315 | ₩46,396 | ₩46,151 | ₩46,151 | -0.36% | 1.2천 |
|---|
| 2026.06.11 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩45,847 | ₩46,115 | ₩45,847 | ₩46,101 | +0.55% | 900 |
|---|
| 2026.06.08 | ₩45,941 | ₩46,030 | ₩45,633 | ₩45,741 | -0.43% | 1.3만 |
|---|
| 2026.06.05 | ₩46,222 | ₩46,222 | ₩46,139 | ₩46,139 | -0.18% | 400 |
|---|
| 2026.06.04 | ₩45,446 | ₩46,164 | ₩45,446 | ₩46,164 | +1.58% | 1.2천 |
|---|
| 2026.06.03 | ₩44,495 | ₩44,803 | ₩44,495 | ₩44,803 | +0.69% | 500 |
|---|
| 2026.06.02 | ₩44,710 | ₩44,736 | ₩44,214 | ₩44,394 | -0.71% | 1.1천 |
|---|
| 2026.06.01 | ₩45,753 | ₩45,753 | ₩44,884 | ₩44,969 | -1.71% | 1.5천 |
|---|
| 2026.05.29 | ₩45,961 | ₩45,961 | ₩45,905 | ₩45,905 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩45,686 | ₩45,986 | ₩45,673 | ₩45,986 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩45,426 | ₩45,426 | ₩45,426 | ₩45,426 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,964 | ₩44,991 | ₩44,950 | ₩44,991 | +0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩45,044 | ₩45,116 | ₩44,977 | ₩45,116 | +0.16% | 4.9천 |
|---|
| 2026.05.21 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩43,960 | ₩43,960 | ₩43,945 | ₩43,945 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩43,492 | ₩43,528 | ₩43,438 | ₩43,528 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩43,813 | ₩43,813 | ₩43,693 | ₩43,782 | -0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩44,332 | ₩44,332 | ₩44,332 | ₩44,332 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,629 | ₩44,690 | ₩44,576 | ₩44,690 | +0.13% | 500 |
|---|
| 2026.05.12 | ₩43,933 | ₩44,308 | ₩43,933 | ₩44,146 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩43,826 | ₩43,826 | ₩43,327 | ₩43,327 | -1.14% | 1.1천 |
|---|
| 2026.05.08 | ₩43,693 | ₩43,693 | ₩43,343 | ₩43,343 | -0.80% | 1천 |
|---|
| 2026.05.07 | ₩43,679 | ₩43,679 | ₩43,494 | ₩43,494 | -0.42% | 400 |
|---|
| 2026.05.06 | ₩44,067 | ₩44,106 | ₩44,067 | ₩44,106 | +0.09% | 400 |
|---|
| 2026.05.05 | ₩43,759 | ₩43,759 | ₩43,478 | ₩43,747 | -0.03% | 1.5천 |
|---|
| 2026.05.04 | ₩43,564 | ₩43,564 | ₩43,564 | ₩43,564 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩43,559 | ₩43,559 | ₩43,494 | ₩43,494 | -0.15% | 700 |
|---|
| 2026.04.30 | ₩42,582 | ₩43,840 | ₩42,582 | ₩43,751 | +2.75% | 2.7천 |
|---|
| 2026.04.29 | ₩42,167 | ₩42,436 | ₩42,167 | ₩42,436 | +0.64% | 800 |
|---|
| 2026.04.28 | ₩42,756 | ₩42,756 | ₩42,716 | ₩42,746 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩42,729 | ₩42,849 | ₩42,729 | ₩42,756 | +0.06% | 700 |
|---|
| 2026.04.24 | ₩42,970 | ₩42,979 | ₩42,836 | ₩42,979 | +0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩44,228 | ₩44,228 | ₩43,884 | ₩43,884 | -0.78% | 200 |
|---|
| 2026.04.22 | ₩43,867 | ₩43,982 | ₩43,853 | ₩43,912 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,629 | ₩44,629 | ₩44,439 | ₩44,439 | -0.43% | 500 |
|---|
| 2026.04.17 | ₩44,710 | ₩44,738 | ₩44,710 | ₩44,738 | +0.06% | 4.1천 |
|---|
| 2026.04.16 | ₩44,122 | ₩44,122 | ₩44,122 | ₩44,122 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,295 | ₩44,477 | ₩44,295 | ₩44,477 | +0.41% | 700 |
|---|
| 2026.04.14 | ₩44,877 | ₩44,877 | ₩44,817 | ₩44,817 | -0.13% | 300 |
|---|
| 2026.04.13 | ₩44,485 | ₩44,485 | ₩44,485 | ₩44,485 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,750 | ₩44,750 | ₩44,419 | ₩44,419 | -0.74% | 100 |
|---|
| 2026.04.09 | ₩44,991 | ₩45,178 | ₩44,991 | ₩45,068 | +0.17% | 1.4천 |
|---|
| 2026.04.08 | ₩44,803 | ₩44,853 | ₩44,803 | ₩44,853 | +0.11% | 600 |
|---|
| 2026.04.07 | ₩43,412 | ₩43,921 | ₩43,412 | ₩43,921 | +1.17% | 4.4천 |
|---|
| 2026.04.06 | ₩44,562 | ₩44,562 | ₩44,201 | ₩44,312 | -0.56% | 4.6천 |
|---|
| 2026.04.02 | ₩44,482 | ₩44,558 | ₩44,482 | ₩44,558 | +0.17% | 3.6천 |
|---|
| 2026.04.01 | ₩44,950 | ₩45,231 | ₩44,950 | ₩45,107 | +0.35% | 3.1천 |
|---|
| 2026.03.31 | ₩44,402 | ₩44,576 | ₩44,161 | ₩44,576 | +0.39% | 4.4천 |
|---|
| 2026.03.30 | ₩43,318 | ₩43,458 | ₩43,291 | ₩43,302 | -0.04% | 4.4천 |
|---|
| 2026.03.27 | ₩43,385 | ₩43,385 | ₩42,987 | ₩42,987 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩43,826 | ₩43,826 | ₩43,646 | ₩43,646 | -0.41% | 500 |
|---|
| 2026.03.25 | ₩43,666 | ₩43,679 | ₩43,666 | ₩43,679 | +0.03% | 600 |
|---|
| 2026.03.24 | ₩42,582 | ₩42,849 | ₩42,582 | ₩42,849 | +0.63% | 200 |
|---|
| 2026.03.23 | ₩42,957 | ₩42,957 | ₩42,927 | ₩42,927 | -0.07% | 800 |
|---|
| 2026.03.20 | ₩42,615 | ₩42,702 | ₩42,615 | ₩42,702 | +0.20% | 2천 |
|---|
| 2026.03.19 | ₩43,144 | ₩43,325 | ₩43,144 | ₩43,325 | +0.42% | 200 |
|---|
| 2026.03.18 | ₩43,860 | ₩43,860 | ₩43,278 | ₩43,418 | -1.01% | 3천 |
|---|
| 2026.03.17 | ₩44,817 | ₩44,817 | ₩44,188 | ₩44,315 | -1.12% | 1.8천 |
|---|
| 2026.03.16 | ₩44,562 | ₩44,770 | ₩44,562 | ₩44,748 | +0.42% | 1만 |
|---|
| 2026.03.13 | ₩44,536 | ₩45,151 | ₩44,430 | ₩44,430 | -0.24% | 1.5천 |
|---|
| 2026.03.12 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,439 | ₩45,513 | ₩45,205 | ₩45,348 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩45,807 | ₩46,021 | ₩45,593 | ₩45,593 | -0.47% | 2.1천 |
|---|
| 2026.03.09 | ₩45,325 | ₩45,874 | ₩45,325 | ₩45,842 | +1.14% | 2.8천 |
|---|
| 2026.03.06 | ₩45,071 | ₩45,244 | ₩45,058 | ₩45,244 | +0.38% | 1.2만 |
|---|
| 2026.03.05 | ₩45,084 | ₩45,324 | ₩45,058 | ₩45,324 | +0.53% | 2천 |
|---|
| 2026.03.04 | ₩46,208 | ₩46,509 | ₩46,208 | ₩46,500 | +0.63% | 1.8천 |
|---|
| 2026.03.03 | ₩45,994 | ₩46,222 | ₩45,994 | ₩46,186 | +0.42% | 400 |
|---|
| 2026.03.02 | ₩47,386 | ₩47,386 | ₩46,837 | ₩46,977 | -0.86% | 9.2천 |
|---|
| 2026.02.27 | ₩47,132 | ₩47,391 | ₩47,132 | ₩47,391 | +0.55% | 800 |
|---|
| 2026.02.26 | ₩46,704 | ₩46,811 | ₩46,704 | ₩46,738 | +0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩47,279 | ₩47,279 | ₩46,978 | ₩46,978 | -0.64% | 900 |
|---|
| 2026.02.24 | ₩47,078 | ₩47,446 | ₩47,078 | ₩47,437 | +0.76% | 800 |
|---|
| 2026.02.23 | ₩46,315 | ₩47,073 | ₩46,315 | ₩47,073 | +1.64% | 3천 |
|---|
| 2026.02.20 | ₩46,168 | ₩46,342 | ₩46,168 | ₩46,257 | +0.19% | 800 |
|---|
| 2026.02.19 | ₩46,182 | ₩46,607 | ₩46,168 | ₩46,607 | +0.92% | 3.3천 |
|---|
| 2026.02.18 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,877 | ₩46,877 | ₩46,754 | ₩46,754 | -0.26% | 2천 |
|---|
| 2026.02.13 | ₩46,556 | ₩46,837 | ₩46,467 | ₩46,467 | -0.19% | 2.8천 |
|---|
| 2026.02.12 | ₩45,994 | ₩46,289 | ₩45,994 | ₩46,107 | +0.24% | 400 |
|---|
| 2026.02.11 | ₩45,901 | ₩45,972 | ₩45,901 | ₩45,972 | +0.15% | 600 |
|---|
| 2026.02.10 | ₩46,258 | ₩46,307 | ₩45,856 | ₩45,856 | -0.87% | 1.3천 |
|---|
| 2026.02.09 | ₩46,730 | ₩46,730 | ₩46,084 | ₩46,084 | -1.38% | 1.2천 |
|---|
| 2026.02.06 | ₩46,168 | ₩46,524 | ₩46,088 | ₩46,524 | +0.77% | 2.3천 |
|---|
| 2026.02.05 | ₩46,061 | ₩46,061 | ₩45,230 | ₩45,230 | -1.80% | 400 |
|---|
| 2026.02.04 | ₩45,499 | ₩46,204 | ₩45,499 | ₩46,204 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩45,526 | ₩45,526 | ₩44,900 | ₩45,071 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩45,365 | ₩45,472 | ₩45,218 | ₩45,304 | -0.14% | 2.1천 |
|---|
| 2026.01.30 | ₩44,790 | ₩44,839 | ₩44,790 | ₩44,839 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩44,937 | ₩44,937 | ₩44,937 | ₩44,937 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩45,419 | ₩45,419 | ₩44,643 | ₩44,684 | -1.62% | 1.1천 |
|---|
| 2026.01.27 | ₩45,713 | ₩45,860 | ₩45,420 | ₩45,420 | -0.64% | 900 |
|---|
| 2026.01.26 | ₩45,138 | ₩45,553 | ₩45,138 | ₩45,257 | +0.26% | 1.4만 |
|---|
| 2026.01.23 | ₩45,526 | ₩45,526 | ₩45,151 | ₩45,194 | -0.73% | 9.7천 |
|---|
| 2026.01.22 | ₩45,553 | ₩45,673 | ₩45,472 | ₩45,673 | +0.26% | 8.5천 |
|---|
| 2026.01.21 | ₩44,469 | ₩45,016 | ₩44,469 | ₩45,016 | +1.23% | 4.3천 |
|---|
| 2026.01.20 | ₩43,826 | ₩44,061 | ₩43,826 | ₩44,061 | +0.53% | 200 |
|---|
| 2026.01.16 | ₩44,214 | ₩44,235 | ₩44,188 | ₩44,235 | +0.05% | 1천 |
|---|
| 2026.01.15 | ₩45,111 | ₩45,111 | ₩44,188 | ₩44,338 | -1.71% | 1.1천 |
|---|
| 2026.01.14 | ₩44,932 | ₩45,183 | ₩44,924 | ₩45,183 | +0.56% | 600 |
|---|
| 2026.01.13 | ₩45,071 | ₩45,071 | ₩44,732 | ₩44,732 | -0.75% | 400 |
|---|
| 2026.01.12 | ₩44,690 | ₩45,004 | ₩44,690 | ₩44,892 | +0.45% | 800 |
|---|
| 2026.01.09 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,566 | ₩45,566 | ₩45,131 | ₩45,131 | -0.95% | 400 |
|---|
| 2026.01.07 | ₩45,359 | ₩45,886 | ₩45,359 | ₩45,886 | +1.16% | 1.4천 |
|---|
| 2026.01.06 | ₩44,830 | ₩44,849 | ₩44,742 | ₩44,849 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩43,599 | ₩43,699 | ₩43,585 | ₩43,699 | +0.23% | 1천 |
|---|
| 2026.01.02 | ₩44,489 | ₩44,489 | ₩44,415 | ₩44,415 | -0.17% | 900 |
|---|
| 2025.12.31 | ₩44,067 | ₩44,608 | ₩44,067 | ₩44,431 | +0.83% | 700 |
|---|
| 2025.12.30 | ₩44,538 | ₩44,538 | ₩44,538 | ₩44,538 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,375 | ₩44,710 | ₩44,375 | ₩44,694 | +0.72% | 1.7천 |
|---|
| 2025.12.26 | ₩44,710 | ₩44,815 | ₩44,710 | ₩44,815 | +0.24% | 600 |
|---|
| 2025.12.24 | ₩44,817 | ₩44,884 | ₩44,537 | ₩44,884 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩44,716 | ₩44,716 | ₩44,621 | ₩44,621 | -0.21% | 200 |
|---|
| 2025.12.22 | ₩45,151 | ₩45,310 | ₩45,118 | ₩45,310 | +0.35% | 1.1천 |
|---|
| 2025.12.19 | ₩45,017 | ₩45,017 | ₩44,870 | ₩44,933 | -0.19% | 600 |
|---|
| 2025.12.18 | ₩44,964 | ₩45,004 | ₩44,668 | ₩44,668 | -0.66% | 800 |
|---|
| 2025.12.17 | ₩44,763 | ₩44,817 | ₩44,603 | ₩44,603 | -0.36% | 1.4천 |
|---|
| 2025.12.16 | ₩45,015 | ₩45,015 | ₩44,495 | ₩44,837 | -0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩45,078 | ₩45,260 | ₩45,078 | ₩45,260 | +0.40% | 300 |
|---|
| 2025.12.12 | ₩44,455 | ₩44,569 | ₩44,415 | ₩44,569 | +0.26% | 500 |
|---|
| 2025.12.11 | ₩44,516 | ₩44,516 | ₩44,516 | ₩44,516 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,267 | ₩44,267 | ₩44,267 | ₩44,267 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,375 | ₩44,375 | ₩43,853 | ₩43,853 | -1.18% | 300 |
|---|
| 2025.12.08 | ₩44,736 | ₩44,736 | ₩44,445 | ₩44,445 | -0.65% | 1천 |
|---|
| 2025.12.05 | ₩44,750 | ₩44,854 | ₩44,723 | ₩44,825 | +0.17% | 800 |
|---|
| 2025.12.04 | ₩45,405 | ₩45,405 | ₩45,115 | ₩45,115 | -0.64% | 400 |
|---|
| 2025.12.03 | ₩45,151 | ₩45,339 | ₩45,151 | ₩45,339 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩44,763 | ₩44,843 | ₩44,649 | ₩44,649 | -0.25% | 2.4천 |
|---|
| 2025.12.01 | ₩44,683 | ₩44,924 | ₩44,683 | ₩44,686 | +0.01% | 700 |
|---|
| 2025.11.28 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,559 | ₩45,626 | ₩45,559 | ₩45,626 | +0.15% | 200 |
|---|
| 2025.11.25 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,786 | ₩44,335 | ₩43,734 | ₩44,129 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩43,457 | ₩43,457 | ₩43,457 | ₩43,457 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩44,295 | ₩44,295 | ₩43,742 | ₩43,888 | -0.92% | 1.2천 |
|---|
| 2025.11.18 | ₩44,168 | ₩44,168 | ₩44,168 | ₩44,168 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,612 | ₩44,362 | ₩43,612 | ₩43,909 | +0.68% | 4.2천 |
|---|
| 2025.11.14 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,134 | ₩44,201 | ₩43,639 | ₩43,699 | -0.99% | 1.3천 |
|---|
| 2025.11.12 | ₩43,706 | ₩43,869 | ₩43,706 | ₩43,869 | +0.37% | 300 |
|---|
| 2025.11.11 | ₩43,278 | ₩43,572 | ₩43,278 | ₩43,572 | +0.68% | 400 |
|---|
| 2025.11.10 | ₩42,381 | ₩42,607 | ₩42,381 | ₩42,488 | +0.25% | 700 |
|---|
| 2025.11.07 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,346 | ₩42,346 | ₩42,346 | ₩42,346 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,274 | ₩42,388 | ₩42,060 | ₩42,081 | -0.46% | 600 |
|---|
| 2025.11.04 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,685 | ₩41,687 | ₩41,685 | ₩41,687 | +0.00% | 400 |
|---|
| 2025.10.31 | ₩41,685 | ₩41,799 | ₩41,685 | ₩41,799 | +0.27% | 800 |
|---|
| 2025.10.30 | ₩41,203 | ₩41,707 | ₩41,203 | ₩41,707 | +1.22% | 800 |
|---|
| 2025.10.29 | ₩41,725 | ₩41,725 | ₩41,399 | ₩41,399 | -0.78% | 700 |
|---|
| 2025.10.28 | ₩41,700 | ₩41,846 | ₩41,700 | ₩41,751 | +0.12% | 900 |
|---|
| 2025.10.27 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩42,140 | ₩42,254 | ₩42,140 | ₩42,203 | +0.15% | 500 |
|---|
| 2025.10.23 | ₩41,966 | ₩42,261 | ₩41,966 | ₩42,251 | +0.68% | 700 |
|---|
| 2025.10.22 | ₩42,033 | ₩42,152 | ₩42,033 | ₩42,152 | +0.28% | 700 |
|---|
| 2025.10.21 | ₩42,531 | ₩42,531 | ₩42,531 | ₩42,531 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩41,699 | ₩42,051 | ₩41,699 | ₩42,051 | +0.84% | 1.3천 |
|---|
| 2025.10.16 | ₩42,174 | ₩42,435 | ₩41,940 | ₩41,997 | -0.42% | 2.4천 |
|---|
| 2025.10.15 | ₩41,899 | ₩42,488 | ₩41,899 | ₩42,318 | +1.00% | 700 |
|---|
| 2025.10.14 | ₩41,819 | ₩41,966 | ₩41,819 | ₩41,956 | +0.33% | 900 |
|---|
| 2025.10.13 | ₩42,060 | ₩42,187 | ₩41,935 | ₩41,935 | -0.30% | 1천 |
|---|
| 2025.10.10 | ₩42,109 | ₩42,109 | ₩42,109 | ₩42,109 | 0.00% | 100 |
|---|