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 | ₩47,052 | ₩47,138 | ₩47,052 | ₩47,138 | +0.18% | 100 |
| 2026.10.08 | ₩45,863 | ₩46,344 | ₩45,863 | ₩46,344 | +1.05% | 300 |
| 2026.10.07 | ₩46,732 | ₩46,732 | ₩46,732 | ₩46,732 | 0.00% | 100 |
| 2026.10.06 | ₩46,378 | ₩46,382 | ₩46,378 | ₩46,382 | +0.01% | 200 |
| 2026.10.05 | ₩46,251 | ₩46,358 | ₩46,184 | ₩46,184 | -0.14% | 1.1천 |
| 2026.10.02 | ₩46,290 | ₩46,290 | ₩46,290 | ₩46,290 | 0.00% | 200 |
| 2026.10.01 | ₩46,478 | ₩46,478 | ₩46,428 | ₩46,428 | -0.11% | 100 |
| 2026.09.30 | ₩47,720 | ₩47,720 | ₩47,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,122 |
| -1.25% |
| 900 |
| 2026.09.29 | ₩47,601 | ₩47,601 | ₩47,601 | ₩47,601 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,546 | ₩47,685 | ₩47,546 | ₩47,685 | +0.29% | 400 |
|---|
| 2026.09.25 | ₩47,630 | ₩47,630 | ₩47,630 | ₩47,630 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩47,079 | ₩47,800 | ₩47,079 | ₩47,476 | +0.84% | 900 |
|---|
| 2026.09.23 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,067 | ₩48,067 | ₩47,871 | ₩47,871 | -0.41% | 800 |
|---|
| 2026.09.21 | ₩47,439 | ₩47,613 | ₩47,439 | ₩47,540 | +0.21% | 1.1천 |
|---|
| 2026.09.18 | ₩47,079 | ₩47,079 | ₩47,060 | ₩47,060 | -0.04% | 700 |
|---|
| 2026.09.17 | ₩47,186 | ₩47,394 | ₩47,186 | ₩47,394 | +0.44% | 400 |
|---|
| 2026.09.16 | ₩46,885 | ₩46,885 | ₩46,733 | ₩46,733 | -0.32% | 400 |
|---|
| 2026.09.15 | ₩46,732 | ₩46,798 | ₩46,689 | ₩46,689 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩47,146 | ₩47,146 | ₩47,131 | ₩47,131 | -0.03% | 200 |
|---|
| 2026.09.11 | ₩46,879 | ₩46,879 | ₩46,688 | ₩46,688 | -0.41% | 1.9천 |
|---|
| 2026.09.10 | ₩46,825 | ₩46,825 | ₩46,825 | ₩46,825 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,366 | ₩47,366 | ₩46,959 | ₩47,065 | -0.63% | 4천 |
|---|
| 2026.09.08 | ₩47,546 | ₩47,546 | ₩47,186 | ₩47,307 | -0.50% | 4.8천 |
|---|
| 2026.09.04 | ₩49,182 | ₩49,182 | ₩48,775 | ₩49,003 | -0.36% | 2.2천 |
|---|
| 2026.09.03 | ₩49,523 | ₩49,527 | ₩49,443 | ₩49,527 | +0.01% | 1.9천 |
|---|
| 2026.09.02 | ₩50,071 | ₩50,071 | ₩49,556 | ₩49,654 | -0.83% | 1.3천 |
|---|
| 2026.09.01 | ₩48,915 | ₩49,089 | ₩48,915 | ₩49,088 | +0.35% | 4.4천 |
|---|
| 2026.08.31 | ₩48,641 | ₩48,641 | ₩48,620 | ₩48,637 | -0.01% | 1.6천 |
|---|
| 2026.08.28 | ₩49,042 | ₩49,042 | ₩48,644 | ₩48,823 | -0.45% | 2.1천 |
|---|
| 2026.08.27 | ₩49,536 | ₩49,550 | ₩49,236 | ₩49,267 | -0.54% | 1.7천 |
|---|
| 2026.08.26 | ₩49,864 | ₩49,864 | ₩49,763 | ₩49,806 | -0.12% | 1.2천 |
|---|
| 2026.08.25 | ₩49,857 | ₩50,571 | ₩49,857 | ₩50,499 | +1.29% | 2천 |
|---|
| 2026.08.24 | ₩50,151 | ₩50,151 | ₩49,717 | ₩50,020 | -0.26% | 2.3천 |
|---|
| 2026.08.21 | ₩49,737 | ₩50,244 | ₩49,737 | ₩50,144 | +0.82% | 3.8천 |
|---|
| 2026.08.20 | ₩50,084 | ₩50,124 | ₩49,323 | ₩49,435 | -1.30% | 1.4천 |
|---|
| 2026.08.19 | ₩49,496 | ₩50,618 | ₩49,496 | ₩50,558 | +2.15% | 1.9천 |
|---|
| 2026.08.18 | ₩48,433 | ₩48,732 | ₩48,433 | ₩48,732 | +0.62% | 1.3천 |
|---|
| 2026.08.17 | ₩47,693 | ₩48,040 | ₩47,693 | ₩47,934 | +0.50% | 2.5천 |
|---|
| 2026.08.14 | ₩47,419 | ₩47,672 | ₩47,419 | ₩47,672 | +0.53% | 2.1천 |
|---|
| 2026.08.13 | ₩48,321 | ₩48,321 | ₩47,887 | ₩48,027 | -0.61% | 1.1천 |
|---|
| 2026.08.12 | ₩47,773 | ₩47,947 | ₩47,773 | ₩47,947 | +0.36% | 900 |
|---|
| 2026.08.11 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩47,880 | ₩48,121 | ₩47,880 | ₩48,121 | +0.50% | 400 |
|---|
| 2026.08.07 | ₩47,493 | ₩47,572 | ₩47,439 | ₩47,572 | +0.17% | 1.6천 |
|---|
| 2026.08.06 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,299 | ₩47,299 | ₩47,092 | ₩47,128 | -0.36% | 500 |
|---|
| 2026.08.04 | ₩46,522 | ₩46,522 | ₩46,522 | ₩46,522 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩46,144 | ₩46,248 | ₩46,144 | ₩46,248 | +0.23% | 4.4천 |
|---|
| 2026.07.31 | ₩46,625 | ₩46,638 | ₩46,625 | ₩46,638 | +0.03% | 4.4천 |
|---|
| 2026.07.30 | ₩46,718 | ₩46,801 | ₩46,651 | ₩46,801 | +0.18% | 6.6천 |
|---|
| 2026.07.29 | ₩48,134 | ₩48,134 | ₩47,533 | ₩47,817 | -0.66% | 1.2만 |
|---|
| 2026.07.28 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,520 | ₩47,520 | ₩47,520 | ₩47,520 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,402 | ₩47,402 | ₩47,402 | ₩47,402 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,232 | ₩47,240 | ₩47,186 | ₩47,240 | +0.02% | 500 |
|---|
| 2026.07.22 | ₩46,785 | ₩46,785 | ₩46,741 | ₩46,741 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩46,872 | ₩46,972 | ₩46,798 | ₩46,972 | +0.21% | 4.4천 |
|---|
| 2026.07.20 | ₩46,758 | ₩46,758 | ₩46,404 | ₩46,404 | -0.76% | 400 |
|---|
| 2026.07.17 | ₩47,025 | ₩47,224 | ₩47,025 | ₩47,224 | +0.42% | 700 |
|---|
| 2026.07.16 | ₩47,172 | ₩47,250 | ₩47,119 | ₩47,250 | +0.16% | 4.8천 |
|---|
| 2026.07.15 | ₩46,518 | ₩46,732 | ₩46,518 | ₩46,726 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩47,279 | ₩47,279 | ₩46,478 | ₩46,593 | -1.45% | 2.7천 |
|---|
| 2026.07.13 | ₩47,186 | ₩47,417 | ₩47,186 | ₩47,417 | +0.49% | 1.3만 |
|---|
| 2026.07.10 | ₩48,428 | ₩48,428 | ₩47,671 | ₩47,671 | -1.56% | 200 |
|---|
| 2026.07.09 | ₩48,688 | ₩48,688 | ₩48,579 | ₩48,579 | -0.22% | 500 |
|---|
| 2026.07.08 | ₩49,924 | ₩49,977 | ₩49,656 | ₩49,717 | -0.41% | 7.9천 |
|---|
| 2026.07.07 | ₩50,318 | ₩50,471 | ₩50,318 | ₩50,342 | +0.05% | 300 |
|---|
| 2026.07.06 | ₩49,510 | ₩49,725 | ₩49,510 | ₩49,725 | +0.43% | 2.9천 |
|---|
| 2026.07.02 | ₩49,062 | ₩50,147 | ₩49,062 | ₩50,147 | +2.21% | 1천 |
|---|
| 2026.07.01 | ₩48,599 | ₩48,599 | ₩48,599 | ₩48,599 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩49,763 | ₩49,763 | ₩49,034 | ₩49,034 | -1.47% | 800 |
|---|
| 2026.06.29 | ₩49,506 | ₩49,506 | ₩49,506 | ₩49,506 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩49,176 | ₩49,176 | ₩49,176 | ₩49,176 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩47,828 | ₩47,920 | ₩47,590 | ₩47,590 | -0.50% | 1.3천 |
|---|
| 2026.06.24 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,344 | ₩46,537 | ₩46,344 | ₩46,537 | +0.41% | 7.1천 |
|---|
| 2026.06.22 | ₩45,316 | ₩46,057 | ₩45,316 | ₩45,933 | +1.36% | 4.5천 |
|---|
| 2026.06.18 | ₩45,269 | ₩45,269 | ₩45,244 | ₩45,244 | -0.06% | 200 |
|---|
| 2026.06.17 | ₩45,837 | ₩45,890 | ₩45,711 | ₩45,711 | -0.27% | 900 |
|---|
| 2026.06.16 | ₩45,543 | ₩45,663 | ₩45,356 | ₩45,663 | +0.26% | 800 |
|---|
| 2026.06.15 | ₩45,810 | ₩45,850 | ₩45,636 | ₩45,850 | +0.09% | 400 |
|---|
| 2026.06.12 | ₩46,224 | ₩46,304 | ₩46,060 | ₩46,060 | -0.36% | 1.2천 |
|---|
| 2026.06.11 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,620 | ₩45,620 | ₩45,620 | ₩45,620 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩45,757 | ₩46,024 | ₩45,757 | ₩46,010 | +0.55% | 900 |
|---|
| 2026.06.08 | ₩45,850 | ₩45,940 | ₩45,543 | ₩45,651 | -0.43% | 1.3만 |
|---|
| 2026.06.05 | ₩46,131 | ₩46,131 | ₩46,048 | ₩46,048 | -0.18% | 400 |
|---|
| 2026.06.04 | ₩45,356 | ₩46,073 | ₩45,356 | ₩46,073 | +1.58% | 1.2천 |
|---|
| 2026.06.03 | ₩44,408 | ₩44,715 | ₩44,408 | ₩44,715 | +0.69% | 500 |
|---|
| 2026.06.02 | ₩44,621 | ₩44,648 | ₩44,127 | ₩44,306 | -0.71% | 1.1천 |
|---|
| 2026.06.01 | ₩45,663 | ₩45,663 | ₩44,795 | ₩44,880 | -1.71% | 1.5천 |
|---|
| 2026.05.29 | ₩45,870 | ₩45,870 | ₩45,814 | ₩45,814 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩45,596 | ₩45,896 | ₩45,583 | ₩45,896 | +0.66% | 1.4천 |
|---|
| 2026.05.27 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,875 | ₩44,902 | ₩44,862 | ₩44,902 | +0.06% | 3.5천 |
|---|
| 2026.05.22 | ₩44,955 | ₩45,027 | ₩44,889 | ₩45,027 | +0.16% | 4.9천 |
|---|
| 2026.05.21 | ₩44,688 | ₩44,688 | ₩44,688 | ₩44,688 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,075 | ₩44,075 | ₩44,075 | ₩44,075 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩43,873 | ₩43,873 | ₩43,859 | ₩43,859 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩43,406 | ₩43,442 | ₩43,353 | ₩43,442 | +0.08% | 600 |
|---|
| 2026.05.15 | ₩43,727 | ₩43,727 | ₩43,606 | ₩43,696 | -0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩44,245 | ₩44,245 | ₩44,245 | ₩44,245 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,541 | ₩44,601 | ₩44,488 | ₩44,601 | +0.13% | 500 |
|---|
| 2026.05.12 | ₩43,847 | ₩44,221 | ₩43,847 | ₩44,059 | +0.48% | 600 |
|---|
| 2026.05.11 | ₩43,740 | ₩43,740 | ₩43,242 | ₩43,242 | -1.14% | 1.1천 |
|---|
| 2026.05.08 | ₩43,606 | ₩43,606 | ₩43,258 | ₩43,258 | -0.80% | 1천 |
|---|
| 2026.05.07 | ₩43,593 | ₩43,593 | ₩43,409 | ₩43,409 | -0.42% | 400 |
|---|
| 2026.05.06 | ₩43,980 | ₩44,019 | ₩43,980 | ₩44,019 | +0.09% | 400 |
|---|
| 2026.05.05 | ₩43,673 | ₩43,673 | ₩43,393 | ₩43,661 | -0.03% | 1.5천 |
|---|
| 2026.05.04 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩43,473 | ₩43,473 | ₩43,409 | ₩43,409 | -0.15% | 700 |
|---|
| 2026.04.30 | ₩42,498 | ₩43,753 | ₩42,498 | ₩43,665 | +2.75% | 2.7천 |
|---|
| 2026.04.29 | ₩42,084 | ₩42,352 | ₩42,084 | ₩42,352 | +0.64% | 800 |
|---|
| 2026.04.28 | ₩42,671 | ₩42,671 | ₩42,631 | ₩42,662 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩42,645 | ₩42,765 | ₩42,645 | ₩42,671 | +0.06% | 700 |
|---|
| 2026.04.24 | ₩42,885 | ₩42,895 | ₩42,752 | ₩42,895 | +0.02% | 1.1천 |
|---|
| 2026.04.23 | ₩44,141 | ₩44,141 | ₩43,797 | ₩43,797 | -0.78% | 200 |
|---|
| 2026.04.22 | ₩43,780 | ₩43,895 | ₩43,767 | ₩43,825 | +0.10% | 800 |
|---|
| 2026.04.21 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,541 | ₩44,541 | ₩44,352 | ₩44,352 | -0.43% | 500 |
|---|
| 2026.04.17 | ₩44,621 | ₩44,649 | ₩44,621 | ₩44,649 | +0.06% | 4.1천 |
|---|
| 2026.04.16 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,207 | ₩44,389 | ₩44,207 | ₩44,389 | +0.41% | 700 |
|---|
| 2026.04.14 | ₩44,788 | ₩44,788 | ₩44,728 | ₩44,728 | -0.13% | 300 |
|---|
| 2026.04.13 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩44,661 | ₩44,661 | ₩44,332 | ₩44,332 | -0.74% | 100 |
|---|
| 2026.04.09 | ₩44,902 | ₩45,089 | ₩44,902 | ₩44,979 | +0.17% | 1.4천 |
|---|
| 2026.04.08 | ₩44,715 | ₩44,764 | ₩44,715 | ₩44,764 | +0.11% | 600 |
|---|
| 2026.04.07 | ₩43,326 | ₩43,835 | ₩43,326 | ₩43,835 | +1.17% | 4.4천 |
|---|
| 2026.04.06 | ₩44,474 | ₩44,474 | ₩44,114 | ₩44,225 | -0.56% | 4.6천 |
|---|
| 2026.04.02 | ₩44,394 | ₩44,470 | ₩44,394 | ₩44,470 | +0.17% | 3.6천 |
|---|
| 2026.04.01 | ₩44,862 | ₩45,142 | ₩44,862 | ₩45,018 | +0.35% | 3.1천 |
|---|
| 2026.03.31 | ₩44,314 | ₩44,488 | ₩44,074 | ₩44,488 | +0.39% | 4.4천 |
|---|
| 2026.03.30 | ₩43,232 | ₩43,373 | ₩43,206 | ₩43,216 | -0.04% | 4.4천 |
|---|
| 2026.03.27 | ₩43,299 | ₩43,299 | ₩42,903 | ₩42,903 | -0.92% | 1천 |
|---|
| 2026.03.26 | ₩43,740 | ₩43,740 | ₩43,560 | ₩43,560 | -0.41% | 500 |
|---|
| 2026.03.25 | ₩43,580 | ₩43,593 | ₩43,580 | ₩43,593 | +0.03% | 600 |
|---|
| 2026.03.24 | ₩42,498 | ₩42,765 | ₩42,498 | ₩42,765 | +0.63% | 200 |
|---|
| 2026.03.23 | ₩42,872 | ₩42,872 | ₩42,842 | ₩42,842 | -0.07% | 800 |
|---|
| 2026.03.20 | ₩42,531 | ₩42,618 | ₩42,531 | ₩42,618 | +0.20% | 2천 |
|---|
| 2026.03.19 | ₩43,059 | ₩43,239 | ₩43,059 | ₩43,239 | +0.42% | 200 |
|---|
| 2026.03.18 | ₩43,773 | ₩43,773 | ₩43,192 | ₩43,333 | -1.01% | 3천 |
|---|
| 2026.03.17 | ₩44,728 | ₩44,728 | ₩44,101 | ₩44,227 | -1.12% | 1.8천 |
|---|
| 2026.03.16 | ₩44,474 | ₩44,681 | ₩44,474 | ₩44,660 | +0.42% | 1만 |
|---|
| 2026.03.13 | ₩44,448 | ₩45,062 | ₩44,342 | ₩44,342 | -0.24% | 1.5천 |
|---|
| 2026.03.12 | ₩44,633 | ₩44,633 | ₩44,633 | ₩44,633 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,349 | ₩45,423 | ₩45,116 | ₩45,258 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩45,717 | ₩45,930 | ₩45,503 | ₩45,503 | -0.47% | 2.1천 |
|---|
| 2026.03.09 | ₩45,236 | ₩45,783 | ₩45,236 | ₩45,751 | +1.14% | 2.8천 |
|---|
| 2026.03.06 | ₩44,982 | ₩45,154 | ₩44,969 | ₩45,154 | +0.38% | 1.2만 |
|---|
| 2026.03.05 | ₩44,995 | ₩45,234 | ₩44,969 | ₩45,234 | +0.53% | 2천 |
|---|
| 2026.03.04 | ₩46,117 | ₩46,418 | ₩46,117 | ₩46,408 | +0.63% | 1.8천 |
|---|
| 2026.03.03 | ₩45,904 | ₩46,131 | ₩45,904 | ₩46,095 | +0.42% | 400 |
|---|
| 2026.03.02 | ₩47,293 | ₩47,293 | ₩46,745 | ₩46,884 | -0.86% | 9.2천 |
|---|
| 2026.02.27 | ₩47,039 | ₩47,298 | ₩47,039 | ₩47,298 | +0.55% | 800 |
|---|
| 2026.02.26 | ₩46,611 | ₩46,718 | ₩46,611 | ₩46,646 | +0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩47,186 | ₩47,186 | ₩46,885 | ₩46,885 | -0.64% | 900 |
|---|
| 2026.02.24 | ₩46,985 | ₩47,353 | ₩46,985 | ₩47,343 | +0.76% | 800 |
|---|
| 2026.02.23 | ₩46,224 | ₩46,980 | ₩46,224 | ₩46,980 | +1.64% | 3천 |
|---|
| 2026.02.20 | ₩46,077 | ₩46,251 | ₩46,077 | ₩46,165 | +0.19% | 800 |
|---|
| 2026.02.19 | ₩46,091 | ₩46,515 | ₩46,077 | ₩46,515 | +0.92% | 3.3천 |
|---|
| 2026.02.18 | ₩46,530 | ₩46,530 | ₩46,530 | ₩46,530 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩46,785 | ₩46,785 | ₩46,662 | ₩46,662 | -0.26% | 2천 |
|---|
| 2026.02.13 | ₩46,464 | ₩46,745 | ₩46,375 | ₩46,375 | -0.19% | 2.8천 |
|---|
| 2026.02.12 | ₩45,904 | ₩46,197 | ₩45,904 | ₩46,016 | +0.24% | 400 |
|---|
| 2026.02.11 | ₩45,810 | ₩45,881 | ₩45,810 | ₩45,881 | +0.15% | 600 |
|---|
| 2026.02.10 | ₩46,167 | ₩46,216 | ₩45,766 | ₩45,766 | -0.87% | 1.3천 |
|---|
| 2026.02.09 | ₩46,638 | ₩46,638 | ₩45,993 | ₩45,993 | -1.38% | 1.2천 |
|---|
| 2026.02.06 | ₩46,077 | ₩46,432 | ₩45,997 | ₩46,432 | +0.77% | 2.3천 |
|---|
| 2026.02.05 | ₩45,970 | ₩45,970 | ₩45,141 | ₩45,141 | -1.80% | 400 |
|---|
| 2026.02.04 | ₩45,409 | ₩46,113 | ₩45,409 | ₩46,113 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩45,436 | ₩45,436 | ₩44,811 | ₩44,982 | -1.00% | 1.4천 |
|---|
| 2026.02.02 | ₩45,276 | ₩45,383 | ₩45,129 | ₩45,214 | -0.14% | 2.1천 |
|---|
| 2026.01.30 | ₩44,702 | ₩44,751 | ₩44,702 | ₩44,751 | +0.11% | 200 |
|---|
| 2026.01.29 | ₩44,848 | ₩44,848 | ₩44,848 | ₩44,848 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩45,329 | ₩45,329 | ₩44,555 | ₩44,596 | -1.62% | 1.1천 |
|---|
| 2026.01.27 | ₩45,623 | ₩45,770 | ₩45,331 | ₩45,331 | -0.64% | 900 |
|---|
| 2026.01.26 | ₩45,049 | ₩45,463 | ₩45,049 | ₩45,168 | +0.26% | 1.4만 |
|---|
| 2026.01.23 | ₩45,436 | ₩45,436 | ₩45,062 | ₩45,105 | -0.73% | 9.7천 |
|---|
| 2026.01.22 | ₩45,463 | ₩45,583 | ₩45,383 | ₩45,583 | +0.26% | 8.5천 |
|---|
| 2026.01.21 | ₩44,381 | ₩44,927 | ₩44,381 | ₩44,927 | +1.23% | 4.3천 |
|---|
| 2026.01.20 | ₩43,740 | ₩43,974 | ₩43,740 | ₩43,974 | +0.53% | 200 |
|---|
| 2026.01.16 | ₩44,127 | ₩44,147 | ₩44,101 | ₩44,147 | +0.05% | 1천 |
|---|
| 2026.01.15 | ₩45,022 | ₩45,022 | ₩44,101 | ₩44,250 | -1.71% | 1.1천 |
|---|
| 2026.01.14 | ₩44,843 | ₩45,094 | ₩44,835 | ₩45,094 | +0.56% | 600 |
|---|
| 2026.01.13 | ₩44,982 | ₩44,982 | ₩44,644 | ₩44,644 | -0.75% | 400 |
|---|
| 2026.01.12 | ₩44,601 | ₩44,915 | ₩44,601 | ₩44,803 | +0.45% | 800 |
|---|
| 2026.01.09 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,476 | ₩45,476 | ₩45,042 | ₩45,042 | -0.95% | 400 |
|---|
| 2026.01.07 | ₩45,269 | ₩45,795 | ₩45,269 | ₩45,795 | +1.16% | 1.4천 |
|---|
| 2026.01.06 | ₩44,742 | ₩44,760 | ₩44,653 | ₩44,760 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩43,513 | ₩43,613 | ₩43,500 | ₩43,613 | +0.23% | 1천 |
|---|
| 2026.01.02 | ₩44,401 | ₩44,401 | ₩44,328 | ₩44,328 | -0.17% | 900 |
|---|
| 2025.12.31 | ₩43,980 | ₩44,520 | ₩43,980 | ₩44,344 | +0.83% | 700 |
|---|
| 2025.12.30 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩44,288 | ₩44,621 | ₩44,288 | ₩44,605 | +0.72% | 1.7천 |
|---|
| 2025.12.26 | ₩44,621 | ₩44,727 | ₩44,621 | ₩44,727 | +0.24% | 600 |
|---|
| 2025.12.24 | ₩44,728 | ₩44,795 | ₩44,449 | ₩44,795 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩44,628 | ₩44,628 | ₩44,533 | ₩44,533 | -0.21% | 200 |
|---|
| 2025.12.22 | ₩45,062 | ₩45,221 | ₩45,029 | ₩45,221 | +0.35% | 1.1천 |
|---|
| 2025.12.19 | ₩44,929 | ₩44,929 | ₩44,782 | ₩44,844 | -0.19% | 600 |
|---|
| 2025.12.18 | ₩44,875 | ₩44,915 | ₩44,580 | ₩44,580 | -0.66% | 800 |
|---|
| 2025.12.17 | ₩44,675 | ₩44,728 | ₩44,515 | ₩44,515 | -0.36% | 1.4천 |
|---|
| 2025.12.16 | ₩44,926 | ₩44,926 | ₩44,408 | ₩44,748 | -0.40% | 1.2천 |
|---|
| 2025.12.15 | ₩44,989 | ₩45,170 | ₩44,989 | ₩45,170 | +0.40% | 300 |
|---|
| 2025.12.12 | ₩44,368 | ₩44,481 | ₩44,328 | ₩44,481 | +0.26% | 500 |
|---|
| 2025.12.11 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,179 | ₩44,179 | ₩44,179 | ₩44,179 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,288 | ₩44,288 | ₩43,767 | ₩43,767 | -1.18% | 300 |
|---|
| 2025.12.08 | ₩44,648 | ₩44,648 | ₩44,357 | ₩44,357 | -0.65% | 1천 |
|---|
| 2025.12.05 | ₩44,661 | ₩44,766 | ₩44,635 | ₩44,736 | +0.17% | 800 |
|---|
| 2025.12.04 | ₩45,316 | ₩45,316 | ₩45,026 | ₩45,026 | -0.64% | 400 |
|---|
| 2025.12.03 | ₩45,062 | ₩45,249 | ₩45,062 | ₩45,249 | +0.41% | 800 |
|---|
| 2025.12.02 | ₩44,675 | ₩44,755 | ₩44,561 | ₩44,561 | -0.25% | 2.4천 |
|---|
| 2025.12.01 | ₩44,595 | ₩44,835 | ₩44,595 | ₩44,597 | +0.01% | 700 |
|---|
| 2025.11.28 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,469 | ₩45,536 | ₩45,469 | ₩45,536 | +0.15% | 200 |
|---|
| 2025.11.25 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,700 | ₩44,247 | ₩43,648 | ₩44,042 | +0.78% | 2.5천 |
|---|
| 2025.11.20 | ₩43,371 | ₩43,371 | ₩43,371 | ₩43,371 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩44,207 | ₩44,207 | ₩43,656 | ₩43,801 | -0.92% | 1.2천 |
|---|
| 2025.11.18 | ₩44,080 | ₩44,080 | ₩44,080 | ₩44,080 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,526 | ₩44,274 | ₩43,526 | ₩43,823 | +0.68% | 4.2천 |
|---|
| 2025.11.14 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,047 | ₩44,114 | ₩43,553 | ₩43,613 | -0.99% | 1.3천 |
|---|
| 2025.11.12 | ₩43,620 | ₩43,783 | ₩43,620 | ₩43,783 | +0.37% | 300 |
|---|
| 2025.11.11 | ₩43,192 | ₩43,486 | ₩43,192 | ₩43,486 | +0.68% | 400 |
|---|
| 2025.11.10 | ₩42,298 | ₩42,523 | ₩42,298 | ₩42,404 | +0.25% | 700 |
|---|
| 2025.11.07 | ₩41,970 | ₩41,970 | ₩41,970 | ₩41,970 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,191 | ₩42,304 | ₩41,977 | ₩41,998 | -0.46% | 600 |
|---|
| 2025.11.04 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,603 | ₩41,604 | ₩41,603 | ₩41,604 | +0.00% | 400 |
|---|
| 2025.10.31 | ₩41,603 | ₩41,717 | ₩41,603 | ₩41,717 | +0.27% | 800 |
|---|
| 2025.10.30 | ₩41,122 | ₩41,624 | ₩41,122 | ₩41,624 | +1.22% | 800 |
|---|
| 2025.10.29 | ₩41,643 | ₩41,643 | ₩41,317 | ₩41,317 | -0.78% | 700 |
|---|
| 2025.10.28 | ₩41,618 | ₩41,763 | ₩41,618 | ₩41,668 | +0.12% | 900 |
|---|
| 2025.10.27 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩42,057 | ₩42,171 | ₩42,057 | ₩42,120 | +0.15% | 500 |
|---|
| 2025.10.23 | ₩41,883 | ₩42,177 | ₩41,883 | ₩42,168 | +0.68% | 700 |
|---|
| 2025.10.22 | ₩41,950 | ₩42,069 | ₩41,950 | ₩42,069 | +0.28% | 700 |
|---|
| 2025.10.21 | ₩42,447 | ₩42,447 | ₩42,447 | ₩42,447 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 500 |
|---|
| 2025.10.17 | ₩41,616 | ₩41,968 | ₩41,616 | ₩41,968 | +0.84% | 1.3천 |
|---|
| 2025.10.16 | ₩42,090 | ₩42,351 | ₩41,857 | ₩41,914 | -0.42% | 2.4천 |
|---|
| 2025.10.15 | ₩41,817 | ₩42,404 | ₩41,817 | ₩42,235 | +1.00% | 700 |
|---|
| 2025.10.14 | ₩41,737 | ₩41,883 | ₩41,737 | ₩41,873 | +0.33% | 900 |
|---|
| 2025.10.13 | ₩41,977 | ₩42,104 | ₩41,853 | ₩41,853 | -0.30% | 1천 |
|---|
| 2025.10.10 | ₩42,026 | ₩42,026 | ₩42,026 | ₩42,026 | 0.00% | 100 |
|---|