시장 데이터를 불러오는 중
전체 종목
ETC 6 Meridian Quality Growth ETF 과거 주가
ETC 6 Meridian Quality Growth ETF · SXQG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC 6 Meridian Quality Growth ETF · SXQG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,912 | ₩46,288 | ₩45,912 | ₩46,274 | +0.79% | 1.7천 |
| 2026.10.08 | ₩45,832 | ₩45,832 | ₩45,644 | ₩45,749 | -0.18% | 5천 |
| 2026.10.07 | ₩45,832 | ₩45,912 | ₩45,832 | ₩45,852 | +0.04% | 200 |
| 2026.10.06 | ₩46,020 | ₩46,020 | ₩45,911 | ₩45,911 | -0.24% | 2.5천 |
| 2026.10.05 | ₩45,269 | ₩45,725 | ₩45,269 | ₩45,658 | +0.86% | 3.6천 |
| 2026.10.02 | ₩45,148 | ₩45,242 | ₩45,148 | ₩45,188 | +0.09% | 5.1천 |
| 2026.10.01 | ₩44,880 | ₩45,215 | ₩44,853 | ₩45,175 | +0.66% | 6.8천 |
| 2026.09.30 | ₩45,282 | ₩45,349 | ₩45,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,013 |
| -0.60% |
| 7.3천 |
| 2026.09.29 | ₩44,873 | ₩45,030 | ₩44,840 | ₩45,030 | +0.35% | 4.6천 |
|---|
| 2026.09.28 | ₩44,960 | ₩45,269 | ₩44,960 | ₩45,151 | +0.42% | 5천 |
|---|
| 2026.09.25 | ₩45,330 | ₩45,330 | ₩45,330 | ₩45,330 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,960 | ₩45,229 | ₩44,960 | ₩45,163 | +0.45% | 1.4천 |
|---|
| 2026.09.23 | ₩45,054 | ₩45,128 | ₩44,987 | ₩45,128 | +0.16% | 2천 |
|---|
| 2026.09.22 | ₩45,148 | ₩45,296 | ₩45,148 | ₩45,271 | +0.27% | 1.3천 |
|---|
| 2026.09.21 | ₩44,846 | ₩45,101 | ₩44,846 | ₩45,101 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩44,209 | ₩44,384 | ₩44,209 | ₩44,384 | +0.39% | 2만 |
|---|
| 2026.09.17 | ₩44,250 | ₩44,311 | ₩44,223 | ₩44,311 | +0.14% | 5.5천 |
|---|
| 2026.09.16 | ₩44,129 | ₩44,129 | ₩43,700 | ₩43,818 | -0.70% | 4.4천 |
|---|
| 2026.09.15 | ₩44,075 | ₩44,075 | ₩43,780 | ₩43,901 | -0.40% | 2.4만 |
|---|
| 2026.09.14 | ₩43,955 | ₩44,236 | ₩43,955 | ₩44,160 | +0.47% | 8.6천 |
|---|
| 2026.09.11 | ₩43,754 | ₩43,754 | ₩43,744 | ₩43,744 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩43,405 | ₩43,579 | ₩43,405 | ₩43,496 | +0.21% | 5.6천 |
|---|
| 2026.09.09 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,156 | ₩44,169 | ₩43,982 | ₩44,059 | -0.22% | 6.3천 |
|---|
| 2026.09.04 | ₩44,987 | ₩44,987 | ₩44,799 | ₩44,799 | -0.42% | 7.9천 |
|---|
| 2026.09.03 | ₩45,068 | ₩45,430 | ₩45,068 | ₩45,389 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩44,840 | ₩44,848 | ₩44,840 | ₩44,848 | +0.02% | 4.2천 |
|---|
| 2026.09.01 | ₩45,054 | ₩45,054 | ₩44,833 | ₩44,833 | -0.49% | 1.3천 |
|---|
| 2026.08.31 | ₩45,269 | ₩45,318 | ₩45,269 | ₩45,318 | +0.11% | 200 |
|---|
| 2026.08.28 | ₩45,457 | ₩45,457 | ₩45,443 | ₩45,443 | -0.03% | 8.3천 |
|---|
| 2026.08.27 | ₩45,121 | ₩45,367 | ₩45,121 | ₩45,367 | +0.54% | 2.8천 |
|---|
| 2026.08.26 | ₩45,094 | ₩45,094 | ₩45,027 | ₩45,081 | -0.03% | 2천 |
|---|
| 2026.08.25 | ₩45,081 | ₩45,178 | ₩45,081 | ₩45,178 | +0.21% | 700 |
|---|
| 2026.08.24 | ₩45,081 | ₩45,175 | ₩45,081 | ₩45,153 | +0.16% | 1.9만 |
|---|
| 2026.08.21 | ₩45,027 | ₩45,041 | ₩44,982 | ₩44,982 | -0.10% | 8.8천 |
|---|
| 2026.08.20 | ₩44,719 | ₩44,719 | ₩44,660 | ₩44,660 | -0.13% | 1.3천 |
|---|
| 2026.08.19 | ₩44,934 | ₩45,223 | ₩44,934 | ₩45,223 | +0.64% | 1.8천 |
|---|
| 2026.08.18 | ₩44,887 | ₩44,920 | ₩44,769 | ₩44,769 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩44,679 | ₩44,679 | ₩44,504 | ₩44,504 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩45,229 | ₩45,229 | ₩44,934 | ₩44,934 | -0.65% | 1.3만 |
|---|
| 2026.08.13 | ₩45,054 | ₩45,175 | ₩44,974 | ₩45,175 | +0.27% | 1.4천 |
|---|
| 2026.08.12 | ₩44,791 | ₩44,840 | ₩44,773 | ₩44,834 | +0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩45,148 | ₩45,215 | ₩44,938 | ₩44,938 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩45,054 | ₩45,121 | ₩45,054 | ₩45,121 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩44,826 | ₩44,840 | ₩44,826 | ₩44,840 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,330 | ₩44,411 | ₩44,263 | ₩44,411 | +0.18% | 4천 |
|---|
| 2026.08.05 | ₩45,068 | ₩45,068 | ₩44,572 | ₩44,598 | -1.04% | 6.8천 |
|---|
| 2026.08.04 | ₩44,102 | ₩44,527 | ₩44,089 | ₩44,527 | +0.96% | 1만 |
|---|
| 2026.08.03 | ₩43,593 | ₩43,687 | ₩43,593 | ₩43,648 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩42,949 | ₩43,274 | ₩42,949 | ₩43,274 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩43,029 | ₩43,204 | ₩43,029 | ₩43,204 | +0.41% | 2.5천 |
|---|
| 2026.07.29 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,381 | ₩43,381 | ₩43,381 | ₩43,381 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,029 | ₩42,142 | ₩42,029 | ₩42,142 | +0.27% | 300 |
|---|
| 2026.07.23 | ₩41,608 | ₩41,742 | ₩41,595 | ₩41,742 | +0.32% | 2.6천 |
|---|
| 2026.07.22 | ₩42,348 | ₩42,348 | ₩42,171 | ₩42,171 | -0.42% | 2.1천 |
|---|
| 2026.07.21 | ₩42,667 | ₩42,701 | ₩42,667 | ₩42,690 | +0.05% | 4.7천 |
|---|
| 2026.07.20 | ₩42,788 | ₩42,793 | ₩42,788 | ₩42,793 | +0.01% | 6.1천 |
|---|
| 2026.07.17 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,378 | ₩43,445 | ₩43,378 | ₩43,445 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩43,137 | ₩43,137 | ₩43,050 | ₩43,050 | -0.20% | 3.5천 |
|---|
| 2026.07.14 | ₩43,004 | ₩43,011 | ₩42,949 | ₩43,011 | +0.02% | 1.6천 |
|---|
| 2026.07.13 | ₩43,164 | ₩43,190 | ₩43,164 | ₩43,190 | +0.06% | 700 |
|---|
| 2026.07.10 | ₩43,043 | ₩43,244 | ₩43,043 | ₩43,244 | +0.47% | 200 |
|---|
| 2026.07.09 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,378 | ₩43,378 | ₩43,324 | ₩43,351 | -0.06% | 5.5천 |
|---|
| 2026.07.07 | ₩43,700 | ₩43,740 | ₩43,606 | ₩43,606 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩43,567 | ₩43,567 | ₩43,567 | ₩43,567 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,244 | ₩43,400 | ₩43,244 | ₩43,400 | +0.36% | 3.3만 |
|---|
| 2026.07.01 | ₩42,761 | ₩42,761 | ₩42,730 | ₩42,730 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩42,174 | ₩42,174 | ₩42,174 | ₩42,174 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,171 | ₩42,171 | ₩41,903 | ₩42,005 | -0.39% | 900 |
|---|
| 2026.06.26 | ₩41,749 | ₩41,749 | ₩41,749 | ₩41,749 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,219 | ₩41,219 | ₩40,871 | ₩40,877 | -0.83% | 2.5천 |
|---|
| 2026.06.24 | ₩41,742 | ₩41,742 | ₩41,541 | ₩41,541 | -0.48% | 5.2만 |
|---|
| 2026.06.23 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,849 | ₩42,026 | ₩41,849 | ₩42,026 | +0.42% | 300 |
|---|
| 2026.06.17 | ₩42,560 | ₩42,560 | ₩41,832 | ₩41,832 | -1.71% | 6.3천 |
|---|
| 2026.06.16 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,386 | ₩42,386 | ₩42,372 | ₩42,374 | -0.03% | 600 |
|---|
| 2026.06.11 | ₩42,252 | ₩42,520 | ₩42,037 | ₩42,442 | +0.45% | 500 |
|---|
| 2026.06.10 | ₩42,694 | ₩42,694 | ₩42,409 | ₩42,409 | -0.67% | 1.4천 |
|---|
| 2026.06.09 | ₩42,501 | ₩42,706 | ₩42,238 | ₩42,706 | +0.48% | 4.7천 |
|---|
| 2026.06.08 | ₩43,123 | ₩43,123 | ₩42,921 | ₩42,921 | -0.47% | 3.7천 |
|---|
| 2026.06.05 | ₩43,566 | ₩43,566 | ₩43,032 | ₩43,032 | -1.23% | 4.9천 |
|---|
| 2026.06.04 | ₩43,378 | ₩43,425 | ₩43,378 | ₩43,425 | +0.11% | 2천 |
|---|
| 2026.06.03 | ₩42,936 | ₩42,979 | ₩42,936 | ₩42,979 | +0.10% | 100 |
|---|
| 2026.06.02 | ₩43,385 | ₩43,385 | ₩43,338 | ₩43,355 | -0.07% | 2.3천 |
|---|
| 2026.06.01 | ₩43,992 | ₩43,992 | ₩43,992 | ₩43,992 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,728 | ₩43,728 | ₩43,728 | ₩43,728 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,405 | ₩43,512 | ₩43,405 | ₩43,504 | +0.23% | 400 |
|---|
| 2026.05.27 | ₩43,003 | ₩43,003 | ₩42,983 | ₩42,983 | -0.05% | 100 |
|---|
| 2026.05.26 | ₩42,996 | ₩42,997 | ₩42,996 | ₩42,997 | +0.00% | 600 |
|---|
| 2026.05.22 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,895 | ₩43,034 | ₩42,895 | ₩43,034 | +0.32% | 700 |
|---|
| 2026.05.19 | ₩43,197 | ₩43,197 | ₩42,859 | ₩42,859 | -0.78% | 300 |
|---|
| 2026.05.18 | ₩42,741 | ₩43,027 | ₩42,741 | ₩43,027 | +0.67% | 1.2만 |
|---|
| 2026.05.15 | ₩42,681 | ₩42,681 | ₩42,574 | ₩42,574 | -0.25% | 300 |
|---|
| 2026.05.14 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,257 | ₩42,257 | ₩42,257 | ₩42,257 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,319 | ₩42,359 | ₩42,285 | ₩42,359 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩42,198 | ₩42,198 | ₩42,026 | ₩42,026 | -0.41% | 200 |
|---|
| 2026.05.08 | ₩42,370 | ₩42,370 | ₩42,370 | ₩42,370 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,359 | ₩42,359 | ₩42,359 | ₩42,359 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,531 | ₩42,531 | ₩42,531 | ₩42,531 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,976 | ₩42,976 | ₩42,635 | ₩42,635 | -0.79% | 200 |
|---|
| 2026.04.30 | ₩42,185 | ₩42,486 | ₩42,185 | ₩42,453 | +0.64% | 8.1천 |
|---|
| 2026.04.29 | ₩41,876 | ₩41,950 | ₩41,849 | ₩41,950 | +0.18% | 6.5천 |
|---|
| 2026.04.28 | ₩42,024 | ₩42,044 | ₩41,917 | ₩42,044 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩42,332 | ₩42,332 | ₩42,279 | ₩42,279 | -0.13% | 3.6만 |
|---|
| 2026.04.24 | ₩42,104 | ₩42,386 | ₩42,104 | ₩42,386 | +0.67% | 100 |
|---|
| 2026.04.23 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,788 | ₩42,851 | ₩42,788 | ₩42,851 | +0.15% | 2.2천 |
|---|
| 2026.04.21 | ₩42,560 | ₩42,560 | ₩42,336 | ₩42,336 | -0.53% | 6.4천 |
|---|
| 2026.04.20 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,681 | ₩42,681 | ₩42,649 | ₩42,649 | -0.08% | 6.3천 |
|---|
| 2026.04.16 | ₩42,238 | ₩42,242 | ₩42,238 | ₩42,242 | +0.01% | 1.3천 |
|---|
| 2026.04.15 | ₩41,970 | ₩42,212 | ₩41,943 | ₩42,212 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩41,568 | ₩41,619 | ₩41,568 | ₩41,619 | +0.12% | 200 |
|---|
| 2026.04.13 | ₩41,183 | ₩41,183 | ₩41,183 | ₩41,183 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,750 | ₩40,750 | ₩40,708 | ₩40,708 | -0.10% | 4.9천 |
|---|
| 2026.04.09 | ₩40,824 | ₩41,101 | ₩40,824 | ₩41,101 | +0.68% | 100 |
|---|
| 2026.04.08 | ₩41,367 | ₩41,367 | ₩41,196 | ₩41,196 | -0.41% | 1.4천 |
|---|
| 2026.04.07 | ₩40,526 | ₩40,526 | ₩40,526 | ₩40,526 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,660 | ₩40,660 | ₩40,643 | ₩40,660 | 0.00% | 700 |
|---|
| 2026.04.02 | ₩40,456 | ₩40,456 | ₩40,456 | ₩40,456 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,664 | ₩40,159 | ₩39,664 | ₩40,159 | +1.25% | 1천 |
|---|
| 2026.03.30 | ₩39,402 | ₩39,402 | ₩39,020 | ₩39,141 | -0.66% | 1.2천 |
|---|
| 2026.03.27 | ₩39,436 | ₩39,436 | ₩39,106 | ₩39,106 | -0.84% | 1.4천 |
|---|
| 2026.03.26 | ₩40,042 | ₩40,042 | ₩39,884 | ₩39,884 | -0.40% | 600 |
|---|
| 2026.03.25 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,462 | ₩40,462 | ₩40,307 | ₩40,307 | -0.38% | 700 |
|---|
| 2026.03.23 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,352 | ₩40,352 | ₩40,352 | ₩40,352 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,239 | ₩41,239 | ₩40,857 | ₩40,857 | -0.93% | 2.7천 |
|---|
| 2026.03.17 | ₩41,863 | ₩41,863 | ₩41,564 | ₩41,564 | -0.71% | 2.9천 |
|---|
| 2026.03.16 | ₩41,608 | ₩41,689 | ₩41,474 | ₩41,608 | 0.00% | 8.3천 |
|---|
| 2026.03.13 | ₩41,353 | ₩41,394 | ₩41,333 | ₩41,344 | -0.02% | 8.5천 |
|---|
| 2026.03.12 | ₩41,689 | ₩41,689 | ₩41,568 | ₩41,568 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩42,372 | ₩42,372 | ₩42,151 | ₩42,151 | -0.52% | 1.1천 |
|---|
| 2026.03.10 | ₩42,694 | ₩42,694 | ₩42,417 | ₩42,417 | -0.65% | 1.6천 |
|---|
| 2026.03.09 | ₩42,339 | ₩42,718 | ₩42,339 | ₩42,718 | +0.90% | 3천 |
|---|
| 2026.03.06 | ₩42,386 | ₩42,602 | ₩42,386 | ₩42,602 | +0.51% | 600 |
|---|
| 2026.03.05 | ₩42,681 | ₩42,911 | ₩42,681 | ₩42,911 | +0.54% | 500 |
|---|
| 2026.03.04 | ₩42,988 | ₩43,097 | ₩42,975 | ₩42,975 | -0.03% | 1.3천 |
|---|
| 2026.03.03 | ₩42,413 | ₩42,674 | ₩42,393 | ₩42,674 | +0.62% | 1.1천 |
|---|
| 2026.03.02 | ₩42,634 | ₩42,780 | ₩42,480 | ₩42,780 | +0.34% | 500 |
|---|
| 2026.02.27 | ₩42,748 | ₩42,882 | ₩42,641 | ₩42,882 | +0.31% | 3.3천 |
|---|
| 2026.02.26 | ₩42,346 | ₩42,586 | ₩42,346 | ₩42,586 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩42,319 | ₩42,399 | ₩42,319 | ₩42,399 | +0.19% | 500 |
|---|
| 2026.02.24 | ₩41,809 | ₩42,013 | ₩41,809 | ₩42,013 | +0.49% | 3.6천 |
|---|
| 2026.02.23 | ₩41,796 | ₩41,796 | ₩41,608 | ₩41,615 | -0.43% | 2.4천 |
|---|
| 2026.02.20 | ₩41,984 | ₩42,332 | ₩41,984 | ₩42,332 | +0.83% | 7.1천 |
|---|
| 2026.02.19 | ₩41,984 | ₩42,104 | ₩41,984 | ₩42,002 | +0.04% | 1.4천 |
|---|
| 2026.02.18 | ₩42,279 | ₩42,312 | ₩42,144 | ₩42,220 | -0.14% | 1.9만 |
|---|
| 2026.02.17 | ₩42,004 | ₩42,104 | ₩41,809 | ₩42,024 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩42,238 | ₩42,238 | ₩41,917 | ₩41,917 | -0.76% | 2.1천 |
|---|
| 2026.02.12 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩42,553 | ₩42,553 | ₩42,553 | ₩42,553 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,828 | ₩42,895 | ₩42,828 | ₩42,895 | +0.16% | 900 |
|---|
| 2026.02.06 | ₩42,553 | ₩42,802 | ₩42,553 | ₩42,802 | +0.58% | 700 |
|---|
| 2026.02.05 | ₩42,346 | ₩42,359 | ₩42,177 | ₩42,177 | -0.40% | 6천 |
|---|
| 2026.02.04 | ₩42,454 | ₩42,454 | ₩42,454 | ₩42,454 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,681 | ₩42,681 | ₩42,493 | ₩42,575 | -0.25% | 8.7천 |
|---|
| 2026.02.02 | ₩43,365 | ₩43,365 | ₩43,351 | ₩43,351 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩43,164 | ₩43,284 | ₩43,164 | ₩43,204 | +0.09% | 2.9천 |
|---|
| 2026.01.29 | ₩43,043 | ₩43,445 | ₩43,043 | ₩43,445 | +0.93% | 6천 |
|---|
| 2026.01.28 | ₩43,780 | ₩43,780 | ₩43,633 | ₩43,754 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩43,861 | ₩43,861 | ₩43,767 | ₩43,767 | -0.21% | 4.5천 |
|---|
| 2026.01.26 | ₩43,928 | ₩43,928 | ₩43,885 | ₩43,885 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩43,539 | ₩43,700 | ₩43,539 | ₩43,607 | +0.16% | 5.6천 |
|---|
| 2026.01.22 | ₩43,438 | ₩43,472 | ₩43,438 | ₩43,441 | +0.01% | 1.2천 |
|---|
| 2026.01.21 | ₩42,708 | ₩42,999 | ₩42,661 | ₩42,999 | +0.68% | 8.4천 |
|---|
| 2026.01.20 | ₩42,962 | ₩43,009 | ₩42,714 | ₩42,714 | -0.58% | 5.4천 |
|---|
| 2026.01.16 | ₩43,418 | ₩43,445 | ₩43,324 | ₩43,324 | -0.22% | 1.1천 |
|---|
| 2026.01.15 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩43,378 | ₩43,445 | ₩43,378 | ₩43,445 | +0.15% | 900 |
|---|
| 2026.01.13 | ₩43,979 | ₩44,008 | ₩43,874 | ₩43,874 | -0.24% | 1.9천 |
|---|
| 2026.01.12 | ₩44,290 | ₩44,290 | ₩44,209 | ₩44,248 | -0.09% | 6.3천 |
|---|
| 2026.01.09 | ₩44,370 | ₩44,370 | ₩44,290 | ₩44,290 | -0.18% | 5.4천 |
|---|
| 2026.01.08 | ₩44,370 | ₩44,411 | ₩44,353 | ₩44,353 | -0.04% | 4.8천 |
|---|
| 2026.01.07 | ₩44,384 | ₩44,612 | ₩44,384 | ₩44,408 | +0.05% | 6.3천 |
|---|
| 2026.01.06 | ₩44,263 | ₩44,504 | ₩44,263 | ₩44,444 | +0.41% | 2.8만 |
|---|
| 2026.01.05 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩43,740 | ₩43,834 | ₩43,673 | ₩43,834 | +0.21% | 4천 |
|---|
| 2025.12.31 | ₩44,297 | ₩44,396 | ₩44,156 | ₩44,156 | -0.32% | 2.8천 |
|---|
| 2025.12.30 | ₩44,525 | ₩44,525 | ₩44,508 | ₩44,508 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩44,518 | ₩44,665 | ₩44,518 | ₩44,665 | +0.33% | 1.6만 |
|---|
| 2025.12.26 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,518 | ₩44,612 | ₩44,518 | ₩44,612 | +0.21% | 3.2천 |
|---|
| 2025.12.22 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,236 | ₩44,303 | ₩44,236 | ₩44,250 | +0.03% | 1천 |
|---|
| 2025.12.18 | ₩43,901 | ₩44,008 | ₩43,807 | ₩43,861 | -0.09% | 3.2천 |
|---|
| 2025.12.17 | ₩44,022 | ₩44,022 | ₩43,660 | ₩43,660 | -0.82% | 1.3천 |
|---|
| 2025.12.16 | ₩43,941 | ₩44,062 | ₩43,941 | ₩44,062 | +0.27% | 1.4천 |
|---|
| 2025.12.15 | ₩44,075 | ₩44,081 | ₩44,035 | ₩44,081 | +0.01% | 4.6천 |
|---|
| 2025.12.12 | ₩44,357 | ₩44,384 | ₩44,330 | ₩44,331 | -0.06% | 2.4천 |
|---|
| 2025.12.11 | ₩44,357 | ₩44,510 | ₩44,357 | ₩44,510 | +0.34% | 1.4천 |
|---|
| 2025.12.10 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,203 | ₩44,203 | ₩44,112 | ₩44,112 | -0.21% | 1.7천 |
|---|
| 2025.12.08 | ₩44,136 | ₩44,136 | ₩44,118 | ₩44,118 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩44,614 | ₩44,639 | ₩44,496 | ₩44,496 | -0.26% | 600 |
|---|
| 2025.12.04 | ₩44,277 | ₩44,277 | ₩44,268 | ₩44,268 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩44,282 | ₩44,282 | ₩44,282 | ₩44,282 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,236 | ₩44,279 | ₩44,236 | ₩44,279 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩44,437 | ₩44,437 | ₩44,172 | ₩44,172 | -0.60% | 900 |
|---|
| 2025.11.28 | ₩44,425 | ₩44,425 | ₩44,425 | ₩44,425 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,278 | ₩44,278 | ₩44,278 | ₩44,278 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,607 | ₩43,685 | ₩43,607 | ₩43,685 | +0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩43,418 | ₩43,485 | ₩43,357 | ₩43,357 | -0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩43,271 | ₩43,271 | ₩42,917 | ₩42,917 | -0.82% | 4천 |
|---|
| 2025.11.19 | ₩43,660 | ₩43,660 | ₩43,383 | ₩43,383 | -0.63% | 1.5천 |
|---|
| 2025.11.18 | ₩43,257 | ₩43,579 | ₩43,257 | ₩43,402 | +0.33% | 5천 |
|---|
| 2025.11.17 | ₩43,874 | ₩43,874 | ₩43,625 | ₩43,625 | -0.57% | 3.8천 |
|---|
| 2025.11.14 | ₩44,008 | ₩44,344 | ₩44,008 | ₩44,073 | +0.15% | 1.2천 |
|---|
| 2025.11.13 | ₩44,451 | ₩44,451 | ₩44,242 | ₩44,242 | -0.47% | 700 |
|---|
| 2025.11.12 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,437 | ₩44,657 | ₩44,437 | ₩44,657 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩44,152 | ₩44,535 | ₩44,152 | ₩44,535 | +0.87% | 1천 |
|---|
| 2025.11.07 | ₩43,622 | ₩43,953 | ₩43,622 | ₩43,953 | +0.76% | 1천 |
|---|
| 2025.11.06 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,377 | ₩44,377 | ₩44,377 | ₩44,377 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,445 | ₩44,464 | ₩44,411 | ₩44,437 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,639 | ₩44,639 | ₩44,639 | ₩44,639 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,054 | ₩45,054 | ₩45,037 | ₩45,037 | -0.04% | 800 |
|---|
| 2025.10.28 | ₩45,408 | ₩45,408 | ₩45,408 | ₩45,408 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩45,309 | ₩45,489 | ₩45,309 | ₩45,489 | +0.40% | 1.8만 |
|---|
| 2025.10.24 | ₩45,229 | ₩45,229 | ₩45,085 | ₩45,085 | -0.32% | 2.6천 |
|---|
| 2025.10.23 | ₩45,001 | ₩45,084 | ₩45,001 | ₩45,084 | +0.18% | 2.3천 |
|---|
| 2025.10.22 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,901 | ₩44,951 | ₩44,901 | ₩44,951 | +0.11% | 300 |
|---|
| 2025.10.20 | ₩44,692 | ₩44,699 | ₩44,692 | ₩44,699 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩44,259 | ₩44,259 | ₩44,259 | ₩44,259 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,062 | ₩44,102 | ₩43,837 | ₩43,837 | -0.51% | 3.8천 |
|---|
| 2025.10.15 | ₩44,317 | ₩44,344 | ₩44,134 | ₩44,134 | -0.41% | 4.3천 |
|---|
| 2025.10.14 | ₩44,192 | ₩44,192 | ₩44,192 | ₩44,192 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,236 | ₩44,236 | ₩44,176 | ₩44,176 | -0.14% | 5.2천 |
|---|
| 2025.10.10 | ₩43,916 | ₩43,916 | ₩43,916 | ₩43,916 | 0.00% | 100 |
|---|