시장 데이터를 불러오는 중
전체 종목
MRP SynthEquity Nasdaq 100 ETF 과거 주가
MRP SynthEquity Nasdaq 100 ETF · SNTQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MRP SynthEquity Nasdaq 100 ETF · SNTQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,554 | ₩33,554 | ₩33,340 | ₩33,460 | -0.28% | 7.4만 |
| 2026.10.08 | ₩33,715 | ₩33,742 | ₩33,273 | ₩33,273 | -1.31% | 5.9천 |
| 2026.10.07 | ₩33,728 | ₩33,849 | ₩33,728 | ₩33,849 | +0.36% | 3.7천 |
| 2026.10.06 | ₩34,104 | ₩34,211 | ₩33,970 | ₩34,010 | -0.28% | 4.5천 |
| 2026.10.05 | ₩33,487 | ₩33,929 | ₩33,487 | ₩33,889 | +1.20% | 1.9만 |
| 2026.10.02 | ₩33,675 | ₩33,675 | ₩33,541 | ₩33,541 | -0.40% | 1.9만 |
| 2026.10.01 | ₩33,206 | ₩33,340 | ₩33,045 | ₩33,273 | +0.20% | 3천 |
| 2026.09.30 | ₩33,139 | ₩33,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,206 |
| +0.20% |
| 7.9천 |
| 2026.09.29 | ₩32,991 | ₩33,112 | ₩32,978 | ₩33,058 | +0.20% | 3.1천 |
|---|
| 2026.09.28 | ₩33,206 | ₩33,206 | ₩32,938 | ₩33,098 | -0.32% | 6천 |
|---|
| 2026.09.25 | ₩33,514 | ₩33,541 | ₩33,447 | ₩33,514 | 0.00% | 6.7천 |
|---|
| 2026.09.24 | ₩33,206 | ₩33,420 | ₩33,206 | ₩33,407 | +0.61% | 600 |
|---|
| 2026.09.23 | ₩33,366 | ₩33,447 | ₩33,232 | ₩33,353 | -0.04% | 7.4천 |
|---|
| 2026.09.22 | ₩33,581 | ₩33,675 | ₩33,527 | ₩33,675 | +0.28% | 14만 |
|---|
| 2026.09.21 | ₩32,844 | ₩33,420 | ₩32,844 | ₩33,393 | +1.67% | 7.8천 |
|---|
| 2026.09.18 | ₩32,241 | ₩32,415 | ₩32,201 | ₩32,402 | +0.50% | 6.4천 |
|---|
| 2026.09.17 | ₩32,227 | ₩32,268 | ₩32,160 | ₩32,241 | +0.04% | 13.9만 |
|---|
| 2026.09.16 | ₩32,026 | ₩32,093 | ₩31,772 | ₩31,785 | -0.75% | 1.1만 |
|---|
| 2026.09.15 | ₩31,892 | ₩31,892 | ₩31,812 | ₩31,825 | -0.21% | 6.7천 |
|---|
| 2026.09.14 | ₩31,758 | ₩32,375 | ₩31,758 | ₩32,134 | +1.18% | 3.4만 |
|---|
| 2026.09.11 | ₩32,375 | ₩32,375 | ₩32,281 | ₩32,281 | -0.29% | 2.1천 |
|---|
| 2026.09.10 | ₩32,147 | ₩32,227 | ₩32,120 | ₩32,134 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩32,455 | ₩32,469 | ₩32,375 | ₩32,375 | -0.25% | 2.5천 |
|---|
| 2026.09.08 | ₩32,455 | ₩32,536 | ₩32,455 | ₩32,482 | +0.08% | 900 |
|---|
| 2026.09.04 | ₩32,455 | ₩32,455 | ₩32,227 | ₩32,402 | -0.17% | 2.9천 |
|---|
| 2026.09.03 | ₩32,348 | ₩32,428 | ₩32,348 | ₩32,361 | +0.04% | 6천 |
|---|
| 2026.09.02 | ₩32,040 | ₩32,160 | ₩31,933 | ₩32,013 | -0.08% | 1.6만 |
|---|
| 2026.09.01 | ₩32,160 | ₩32,241 | ₩32,040 | ₩32,040 | -0.38% | 3.2천 |
|---|
| 2026.08.31 | ₩32,482 | ₩32,482 | ₩32,308 | ₩32,469 | -0.04% | 1.3만 |
|---|
| 2026.08.28 | ₩32,576 | ₩32,723 | ₩32,536 | ₩32,536 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩32,750 | ₩32,763 | ₩32,683 | ₩32,763 | +0.04% | 8.3천 |
|---|
| 2026.08.26 | ₩32,469 | ₩32,522 | ₩32,375 | ₩32,428 | -0.12% | 1.6천 |
|---|
| 2026.08.25 | ₩32,576 | ₩32,576 | ₩32,375 | ₩32,509 | -0.21% | 1.9만 |
|---|
| 2026.08.24 | ₩32,294 | ₩32,335 | ₩32,294 | ₩32,335 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩32,562 | ₩32,683 | ₩32,549 | ₩32,629 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩32,763 | ₩32,763 | ₩32,522 | ₩32,536 | -0.70% | 1.3만 |
|---|
| 2026.08.19 | ₩32,964 | ₩33,045 | ₩32,737 | ₩32,857 | -0.33% | 2.9만 |
|---|
| 2026.08.18 | ₩33,058 | ₩33,072 | ₩32,978 | ₩32,978 | -0.24% | 4.2천 |
|---|
| 2026.08.17 | ₩33,742 | ₩33,769 | ₩33,460 | ₩33,514 | -0.68% | 1.2만 |
|---|
| 2026.08.14 | ₩33,675 | ₩33,675 | ₩33,501 | ₩33,621 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩33,353 | ₩33,782 | ₩33,299 | ₩33,675 | +0.96% | 5.1천 |
|---|
| 2026.08.12 | ₩33,313 | ₩33,326 | ₩33,165 | ₩33,206 | -0.32% | 5.6천 |
|---|
| 2026.08.11 | ₩33,179 | ₩33,206 | ₩32,991 | ₩33,005 | -0.53% | 7.2천 |
|---|
| 2026.08.10 | ₩33,407 | ₩33,420 | ₩33,165 | ₩33,179 | -0.68% | 2.8천 |
|---|
| 2026.08.07 | ₩33,299 | ₩33,460 | ₩33,165 | ₩33,407 | +0.32% | 8.7천 |
|---|
| 2026.08.06 | ₩33,246 | ₩33,246 | ₩33,031 | ₩33,031 | -0.64% | 5.4천 |
|---|
| 2026.08.05 | ₩33,822 | ₩33,822 | ₩33,313 | ₩33,313 | -1.51% | 1.7만 |
|---|
| 2026.08.04 | ₩33,246 | ₩33,702 | ₩33,246 | ₩33,702 | +1.37% | 5.4천 |
|---|
| 2026.08.03 | ₩32,321 | ₩32,482 | ₩32,294 | ₩32,469 | +0.46% | 29.2만 |
|---|
| 2026.07.31 | ₩32,187 | ₩32,187 | ₩31,825 | ₩32,026 | -0.50% | 1.6만 |
|---|
| 2026.07.30 | ₩31,678 | ₩31,959 | ₩31,678 | ₩31,959 | +0.89% | 1.3만 |
|---|
| 2026.07.29 | ₩31,772 | ₩31,772 | ₩31,276 | ₩31,276 | -1.56% | 1.7만 |
|---|
| 2026.07.28 | ₩31,812 | ₩31,919 | ₩31,598 | ₩31,839 | +0.08% | 8.8만 |
|---|
| 2026.07.27 | ₩32,174 | ₩32,174 | ₩31,839 | ₩31,933 | -0.75% | 1.2만 |
|---|
| 2026.07.24 | ₩32,321 | ₩32,321 | ₩32,093 | ₩32,107 | -0.66% | 400 |
|---|
| 2026.07.23 | ₩32,643 | ₩32,696 | ₩32,308 | ₩32,455 | -0.57% | 3만 |
|---|
| 2026.07.22 | ₩33,031 | ₩33,219 | ₩33,031 | ₩33,152 | +0.37% | 2.2만 |
|---|
| 2026.07.21 | ₩33,112 | ₩33,259 | ₩33,005 | ₩33,246 | +0.40% | 1.3만 |
|---|
| 2026.07.20 | ₩32,924 | ₩32,924 | ₩32,616 | ₩32,616 | -0.94% | 4.1천 |
|---|
| 2026.07.17 | ₩32,428 | ₩33,005 | ₩32,428 | ₩32,790 | +1.12% | 1.3만 |
|---|
| 2026.07.16 | ₩33,192 | ₩33,366 | ₩33,058 | ₩33,058 | -0.40% | 5.1천 |
|---|
| 2026.07.15 | ₩34,224 | ₩34,224 | ₩33,447 | ₩33,648 | -1.68% | 1.3만 |
|---|
| 2026.07.14 | ₩33,996 | ₩34,023 | ₩33,635 | ₩33,822 | -0.51% | 8.4만 |
|---|
| 2026.07.13 | ₩33,755 | ₩33,755 | ₩33,541 | ₩33,554 | -0.60% | 1.6만 |
|---|
| 2026.07.10 | ₩34,077 | ₩34,184 | ₩34,023 | ₩34,117 | +0.12% | 100 |
|---|
| 2026.07.09 | ₩34,171 | ₩35,296 | ₩33,795 | ₩34,023 | -0.43% | 18.1만 |
|---|
| 2026.07.08 | ₩33,554 | ₩33,608 | ₩33,246 | ₩33,567 | +0.04% | 39.6만 |
|---|