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 | ₩45,662 | ₩46,035 | ₩45,662 | ₩46,022 | +0.79% | 1.7천 |
| 2026.10.08 | ₩45,582 | ₩45,582 | ₩45,395 | ₩45,499 | -0.18% | 5천 |
| 2026.10.07 | ₩45,582 | ₩45,662 | ₩45,582 | ₩45,602 | +0.04% | 200 |
| 2026.10.06 | ₩45,768 | ₩45,768 | ₩45,660 | ₩45,660 | -0.24% | 2.5천 |
| 2026.10.05 | ₩45,022 | ₩45,475 | ₩45,022 | ₩45,408 | +0.86% | 3.6천 |
| 2026.10.02 | ₩44,902 | ₩44,995 | ₩44,902 | ₩44,942 | +0.09% | 5.1천 |
| 2026.10.01 | ₩44,635 | ₩44,968 | ₩44,608 | ₩44,928 | +0.66% | 6.8천 |
| 2026.09.30 | ₩45,035 | ₩45,102 | ₩44,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,767 |
| -0.60% |
| 7.3천 |
| 2026.09.29 | ₩44,628 | ₩44,784 | ₩44,595 | ₩44,784 | +0.35% | 4.6천 |
|---|
| 2026.09.28 | ₩44,715 | ₩45,022 | ₩44,715 | ₩44,904 | +0.42% | 5천 |
|---|
| 2026.09.25 | ₩45,083 | ₩45,083 | ₩45,083 | ₩45,083 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,715 | ₩44,982 | ₩44,715 | ₩44,916 | +0.45% | 1.4천 |
|---|
| 2026.09.23 | ₩44,808 | ₩44,882 | ₩44,742 | ₩44,882 | +0.16% | 2천 |
|---|
| 2026.09.22 | ₩44,902 | ₩45,048 | ₩44,902 | ₩45,024 | +0.27% | 1.3천 |
|---|
| 2026.09.21 | ₩44,602 | ₩44,855 | ₩44,602 | ₩44,855 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩43,968 | ₩44,141 | ₩43,968 | ₩44,141 | +0.39% | 2만 |
|---|
| 2026.09.17 | ₩44,008 | ₩44,069 | ₩43,981 | ₩44,069 | +0.14% | 5.5천 |
|---|
| 2026.09.16 | ₩43,888 | ₩43,888 | ₩43,461 | ₩43,579 | -0.70% | 4.4천 |
|---|
| 2026.09.15 | ₩43,835 | ₩43,835 | ₩43,541 | ₩43,661 | -0.40% | 2.4만 |
|---|
| 2026.09.14 | ₩43,715 | ₩43,995 | ₩43,715 | ₩43,919 | +0.47% | 8.6천 |
|---|
| 2026.09.11 | ₩43,515 | ₩43,515 | ₩43,505 | ₩43,505 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩43,168 | ₩43,341 | ₩43,168 | ₩43,259 | +0.21% | 5.6천 |
|---|
| 2026.09.09 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,915 | ₩43,928 | ₩43,741 | ₩43,819 | -0.22% | 6.3천 |
|---|
| 2026.09.04 | ₩44,742 | ₩44,742 | ₩44,555 | ₩44,555 | -0.42% | 7.9천 |
|---|
| 2026.09.03 | ₩44,822 | ₩45,182 | ₩44,822 | ₩45,142 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩44,595 | ₩44,603 | ₩44,595 | ₩44,603 | +0.02% | 4.2천 |
|---|
| 2026.09.01 | ₩44,808 | ₩44,808 | ₩44,588 | ₩44,588 | -0.49% | 1.3천 |
|---|
| 2026.08.31 | ₩45,022 | ₩45,071 | ₩45,022 | ₩45,071 | +0.11% | 200 |
|---|
| 2026.08.28 | ₩45,208 | ₩45,208 | ₩45,195 | ₩45,195 | -0.03% | 8.3천 |
|---|
| 2026.08.27 | ₩44,875 | ₩45,119 | ₩44,875 | ₩45,119 | +0.54% | 2.8천 |
|---|
| 2026.08.26 | ₩44,848 | ₩44,848 | ₩44,782 | ₩44,835 | -0.03% | 2천 |
|---|
| 2026.08.25 | ₩44,835 | ₩44,931 | ₩44,835 | ₩44,931 | +0.21% | 700 |
|---|
| 2026.08.24 | ₩44,835 | ₩44,928 | ₩44,835 | ₩44,907 | +0.16% | 1.9만 |
|---|
| 2026.08.21 | ₩44,782 | ₩44,795 | ₩44,736 | ₩44,736 | -0.10% | 8.8천 |
|---|
| 2026.08.20 | ₩44,475 | ₩44,475 | ₩44,416 | ₩44,416 | -0.13% | 1.3천 |
|---|
| 2026.08.19 | ₩44,688 | ₩44,976 | ₩44,688 | ₩44,976 | +0.64% | 1.8천 |
|---|
| 2026.08.18 | ₩44,642 | ₩44,675 | ₩44,524 | ₩44,524 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩44,435 | ₩44,435 | ₩44,262 | ₩44,262 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩44,982 | ₩44,982 | ₩44,688 | ₩44,688 | -0.65% | 1.3만 |
|---|
| 2026.08.13 | ₩44,808 | ₩44,928 | ₩44,728 | ₩44,928 | +0.27% | 1.4천 |
|---|
| 2026.08.12 | ₩44,547 | ₩44,595 | ₩44,528 | ₩44,590 | +0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩44,902 | ₩44,968 | ₩44,692 | ₩44,692 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩44,808 | ₩44,875 | ₩44,808 | ₩44,875 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩44,582 | ₩44,595 | ₩44,582 | ₩44,595 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,088 | ₩44,168 | ₩44,021 | ₩44,168 | +0.18% | 4천 |
|---|
| 2026.08.05 | ₩44,822 | ₩44,822 | ₩44,328 | ₩44,355 | -1.04% | 6.8천 |
|---|
| 2026.08.04 | ₩43,861 | ₩44,284 | ₩43,848 | ₩44,284 | +0.96% | 1만 |
|---|
| 2026.08.03 | ₩43,355 | ₩43,448 | ₩43,355 | ₩43,409 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩42,715 | ₩43,037 | ₩42,715 | ₩43,037 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩42,795 | ₩42,968 | ₩42,795 | ₩42,968 | +0.41% | 2.5천 |
|---|
| 2026.07.29 | ₩43,020 | ₩43,020 | ₩43,020 | ₩43,020 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,800 | ₩41,912 | ₩41,800 | ₩41,912 | +0.27% | 300 |
|---|
| 2026.07.23 | ₩41,381 | ₩41,514 | ₩41,368 | ₩41,514 | +0.32% | 2.6천 |
|---|
| 2026.07.22 | ₩42,117 | ₩42,117 | ₩41,941 | ₩41,941 | -0.42% | 2.1천 |
|---|
| 2026.07.21 | ₩42,435 | ₩42,468 | ₩42,435 | ₩42,457 | +0.05% | 4.7천 |
|---|
| 2026.07.20 | ₩42,555 | ₩42,560 | ₩42,555 | ₩42,560 | +0.01% | 6.1천 |
|---|
| 2026.07.17 | ₩42,603 | ₩42,603 | ₩42,603 | ₩42,603 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,141 | ₩43,208 | ₩43,141 | ₩43,208 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩42,901 | ₩42,901 | ₩42,815 | ₩42,815 | -0.20% | 3.5천 |
|---|
| 2026.07.14 | ₩42,769 | ₩42,776 | ₩42,715 | ₩42,776 | +0.02% | 1.6천 |
|---|
| 2026.07.13 | ₩42,928 | ₩42,955 | ₩42,928 | ₩42,955 | +0.06% | 700 |
|---|
| 2026.07.10 | ₩42,808 | ₩43,008 | ₩42,808 | ₩43,008 | +0.47% | 200 |
|---|
| 2026.07.09 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,141 | ₩43,141 | ₩43,088 | ₩43,115 | -0.06% | 5.5천 |
|---|
| 2026.07.07 | ₩43,461 | ₩43,501 | ₩43,368 | ₩43,368 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩43,329 | ₩43,329 | ₩43,329 | ₩43,329 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,008 | ₩43,163 | ₩43,008 | ₩43,163 | +0.36% | 3.3만 |
|---|
| 2026.07.01 | ₩42,528 | ₩42,528 | ₩42,497 | ₩42,497 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,941 | ₩41,941 | ₩41,674 | ₩41,776 | -0.39% | 900 |
|---|
| 2026.06.26 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,994 | ₩40,994 | ₩40,648 | ₩40,654 | -0.83% | 2.5천 |
|---|
| 2026.06.24 | ₩41,514 | ₩41,514 | ₩41,314 | ₩41,314 | -0.48% | 5.2만 |
|---|
| 2026.06.23 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,621 | ₩41,797 | ₩41,621 | ₩41,797 | +0.42% | 300 |
|---|
| 2026.06.17 | ₩42,328 | ₩42,328 | ₩41,604 | ₩41,604 | -1.71% | 6.3천 |
|---|
| 2026.06.16 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,154 | ₩42,154 | ₩42,141 | ₩42,142 | -0.03% | 600 |
|---|
| 2026.06.11 | ₩42,021 | ₩42,288 | ₩41,808 | ₩42,210 | +0.45% | 500 |
|---|
| 2026.06.10 | ₩42,461 | ₩42,461 | ₩42,177 | ₩42,177 | -0.67% | 1.4천 |
|---|
| 2026.06.09 | ₩42,269 | ₩42,473 | ₩42,008 | ₩42,473 | +0.48% | 4.7천 |
|---|
| 2026.06.08 | ₩42,888 | ₩42,888 | ₩42,687 | ₩42,687 | -0.47% | 3.7천 |
|---|
| 2026.06.05 | ₩43,328 | ₩43,328 | ₩42,797 | ₩42,797 | -1.23% | 4.9천 |
|---|
| 2026.06.04 | ₩43,141 | ₩43,188 | ₩43,141 | ₩43,188 | +0.11% | 2천 |
|---|
| 2026.06.03 | ₩42,701 | ₩42,744 | ₩42,701 | ₩42,744 | +0.10% | 100 |
|---|
| 2026.06.02 | ₩43,148 | ₩43,148 | ₩43,101 | ₩43,119 | -0.07% | 2.3천 |
|---|
| 2026.06.01 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,168 | ₩43,275 | ₩43,168 | ₩43,267 | +0.23% | 400 |
|---|
| 2026.05.27 | ₩42,768 | ₩42,768 | ₩42,748 | ₩42,748 | -0.05% | 100 |
|---|
| 2026.05.26 | ₩42,761 | ₩42,763 | ₩42,761 | ₩42,763 | +0.00% | 600 |
|---|
| 2026.05.22 | ₩42,749 | ₩42,749 | ₩42,749 | ₩42,749 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,661 | ₩42,799 | ₩42,661 | ₩42,799 | +0.32% | 700 |
|---|
| 2026.05.19 | ₩42,961 | ₩42,961 | ₩42,625 | ₩42,625 | -0.78% | 300 |
|---|
| 2026.05.18 | ₩42,508 | ₩42,792 | ₩42,508 | ₩42,792 | +0.67% | 1.2만 |
|---|
| 2026.05.15 | ₩42,448 | ₩42,448 | ₩42,341 | ₩42,341 | -0.25% | 300 |
|---|
| 2026.05.14 | ₩42,415 | ₩42,415 | ₩42,415 | ₩42,415 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,026 | ₩42,026 | ₩42,026 | ₩42,026 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,088 | ₩42,128 | ₩42,054 | ₩42,128 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩41,968 | ₩41,968 | ₩41,797 | ₩41,797 | -0.41% | 200 |
|---|
| 2026.05.08 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,741 | ₩42,741 | ₩42,403 | ₩42,403 | -0.79% | 200 |
|---|
| 2026.04.30 | ₩41,954 | ₩42,254 | ₩41,954 | ₩42,221 | +0.64% | 8.1천 |
|---|
| 2026.04.29 | ₩41,648 | ₩41,721 | ₩41,621 | ₩41,721 | +0.18% | 6.5천 |
|---|
| 2026.04.28 | ₩41,794 | ₩41,814 | ₩41,688 | ₩41,814 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩42,101 | ₩42,101 | ₩42,048 | ₩42,048 | -0.13% | 3.6만 |
|---|
| 2026.04.24 | ₩41,874 | ₩42,154 | ₩41,874 | ₩42,154 | +0.67% | 100 |
|---|
| 2026.04.23 | ₩41,970 | ₩41,970 | ₩41,970 | ₩41,970 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,555 | ₩42,617 | ₩42,555 | ₩42,617 | +0.15% | 2.2천 |
|---|
| 2026.04.21 | ₩42,328 | ₩42,328 | ₩42,105 | ₩42,105 | -0.53% | 6.4천 |
|---|
| 2026.04.20 | ₩42,375 | ₩42,375 | ₩42,375 | ₩42,375 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,448 | ₩42,448 | ₩42,416 | ₩42,416 | -0.08% | 6.3천 |
|---|
| 2026.04.16 | ₩42,008 | ₩42,012 | ₩42,008 | ₩42,012 | +0.01% | 1.3천 |
|---|
| 2026.04.15 | ₩41,741 | ₩41,981 | ₩41,714 | ₩41,981 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩41,341 | ₩41,392 | ₩41,341 | ₩41,392 | +0.12% | 200 |
|---|
| 2026.04.13 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,527 | ₩40,527 | ₩40,486 | ₩40,486 | -0.10% | 4.9천 |
|---|
| 2026.04.09 | ₩40,601 | ₩40,877 | ₩40,601 | ₩40,877 | +0.68% | 100 |
|---|
| 2026.04.08 | ₩41,141 | ₩41,141 | ₩40,972 | ₩40,972 | -0.41% | 1.4천 |
|---|
| 2026.04.07 | ₩40,305 | ₩40,305 | ₩40,305 | ₩40,305 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,438 | ₩40,438 | ₩40,421 | ₩40,438 | 0.00% | 700 |
|---|
| 2026.04.02 | ₩40,235 | ₩40,235 | ₩40,235 | ₩40,235 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,447 | ₩39,939 | ₩39,447 | ₩39,939 | +1.25% | 1천 |
|---|
| 2026.03.30 | ₩39,187 | ₩39,187 | ₩38,807 | ₩38,927 | -0.66% | 1.2천 |
|---|
| 2026.03.27 | ₩39,221 | ₩39,221 | ₩38,893 | ₩38,893 | -0.84% | 1.4천 |
|---|
| 2026.03.26 | ₩39,823 | ₩39,823 | ₩39,666 | ₩39,666 | -0.40% | 600 |
|---|
| 2026.03.25 | ₩40,295 | ₩40,295 | ₩40,295 | ₩40,295 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,241 | ₩40,241 | ₩40,087 | ₩40,087 | -0.38% | 700 |
|---|
| 2026.03.23 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,131 | ₩40,131 | ₩40,131 | ₩40,131 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,014 | ₩41,014 | ₩40,634 | ₩40,634 | -0.93% | 2.7천 |
|---|
| 2026.03.17 | ₩41,634 | ₩41,634 | ₩41,337 | ₩41,337 | -0.71% | 2.9천 |
|---|
| 2026.03.16 | ₩41,381 | ₩41,461 | ₩41,248 | ₩41,381 | 0.00% | 8.3천 |
|---|
| 2026.03.13 | ₩41,128 | ₩41,168 | ₩41,108 | ₩41,118 | -0.02% | 8.5천 |
|---|
| 2026.03.12 | ₩41,461 | ₩41,461 | ₩41,341 | ₩41,341 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩42,141 | ₩42,141 | ₩41,921 | ₩41,921 | -0.52% | 1.1천 |
|---|
| 2026.03.10 | ₩42,461 | ₩42,461 | ₩42,185 | ₩42,185 | -0.65% | 1.6천 |
|---|
| 2026.03.09 | ₩42,108 | ₩42,485 | ₩42,108 | ₩42,485 | +0.90% | 3천 |
|---|
| 2026.03.06 | ₩42,154 | ₩42,369 | ₩42,154 | ₩42,369 | +0.51% | 600 |
|---|
| 2026.03.05 | ₩42,448 | ₩42,677 | ₩42,448 | ₩42,677 | +0.54% | 500 |
|---|
| 2026.03.04 | ₩42,753 | ₩42,861 | ₩42,740 | ₩42,740 | -0.03% | 1.3천 |
|---|
| 2026.03.03 | ₩42,181 | ₩42,441 | ₩42,161 | ₩42,441 | +0.62% | 1.1천 |
|---|
| 2026.03.02 | ₩42,401 | ₩42,547 | ₩42,248 | ₩42,547 | +0.34% | 500 |
|---|
| 2026.02.27 | ₩42,515 | ₩42,648 | ₩42,408 | ₩42,648 | +0.31% | 3.3천 |
|---|
| 2026.02.26 | ₩42,114 | ₩42,353 | ₩42,114 | ₩42,353 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩42,088 | ₩42,168 | ₩42,088 | ₩42,168 | +0.19% | 500 |
|---|
| 2026.02.24 | ₩41,581 | ₩41,784 | ₩41,581 | ₩41,784 | +0.49% | 3.6천 |
|---|
| 2026.02.23 | ₩41,568 | ₩41,568 | ₩41,381 | ₩41,388 | -0.43% | 2.4천 |
|---|
| 2026.02.20 | ₩41,754 | ₩42,101 | ₩41,754 | ₩42,101 | +0.83% | 7.1천 |
|---|
| 2026.02.19 | ₩41,754 | ₩41,874 | ₩41,754 | ₩41,773 | +0.04% | 1.4천 |
|---|
| 2026.02.18 | ₩42,048 | ₩42,081 | ₩41,914 | ₩41,989 | -0.14% | 1.9만 |
|---|
| 2026.02.17 | ₩41,774 | ₩41,874 | ₩41,581 | ₩41,794 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩42,008 | ₩42,008 | ₩41,688 | ₩41,688 | -0.76% | 2.1천 |
|---|
| 2026.02.12 | ₩41,513 | ₩41,513 | ₩41,513 | ₩41,513 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩42,321 | ₩42,321 | ₩42,321 | ₩42,321 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,595 | ₩42,661 | ₩42,595 | ₩42,661 | +0.16% | 900 |
|---|
| 2026.02.06 | ₩42,321 | ₩42,568 | ₩42,321 | ₩42,568 | +0.58% | 700 |
|---|
| 2026.02.05 | ₩42,114 | ₩42,128 | ₩41,946 | ₩41,946 | -0.40% | 6천 |
|---|
| 2026.02.04 | ₩42,222 | ₩42,222 | ₩42,222 | ₩42,222 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,448 | ₩42,448 | ₩42,261 | ₩42,342 | -0.25% | 8.7천 |
|---|
| 2026.02.02 | ₩43,128 | ₩43,128 | ₩43,115 | ₩43,115 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩42,928 | ₩43,048 | ₩42,928 | ₩42,968 | +0.09% | 2.9천 |
|---|
| 2026.01.29 | ₩42,808 | ₩43,208 | ₩42,808 | ₩43,208 | +0.93% | 6천 |
|---|
| 2026.01.28 | ₩43,541 | ₩43,541 | ₩43,395 | ₩43,515 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩43,621 | ₩43,621 | ₩43,528 | ₩43,528 | -0.21% | 4.5천 |
|---|
| 2026.01.26 | ₩43,688 | ₩43,688 | ₩43,645 | ₩43,645 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩43,301 | ₩43,461 | ₩43,301 | ₩43,369 | +0.16% | 5.6천 |
|---|
| 2026.01.22 | ₩43,201 | ₩43,235 | ₩43,201 | ₩43,204 | +0.01% | 1.2천 |
|---|
| 2026.01.21 | ₩42,475 | ₩42,764 | ₩42,428 | ₩42,764 | +0.68% | 8.4천 |
|---|
| 2026.01.20 | ₩42,728 | ₩42,775 | ₩42,481 | ₩42,481 | -0.58% | 5.4천 |
|---|
| 2026.01.16 | ₩43,181 | ₩43,208 | ₩43,088 | ₩43,088 | -0.22% | 1.1천 |
|---|
| 2026.01.15 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩43,141 | ₩43,208 | ₩43,141 | ₩43,208 | +0.15% | 900 |
|---|
| 2026.01.13 | ₩43,739 | ₩43,768 | ₩43,635 | ₩43,635 | -0.24% | 1.9천 |
|---|
| 2026.01.12 | ₩44,048 | ₩44,048 | ₩43,968 | ₩44,007 | -0.09% | 6.3천 |
|---|
| 2026.01.09 | ₩44,128 | ₩44,128 | ₩44,048 | ₩44,048 | -0.18% | 5.4천 |
|---|
| 2026.01.08 | ₩44,128 | ₩44,168 | ₩44,111 | ₩44,111 | -0.04% | 4.8천 |
|---|
| 2026.01.07 | ₩44,141 | ₩44,368 | ₩44,141 | ₩44,166 | +0.05% | 6.3천 |
|---|
| 2026.01.06 | ₩44,021 | ₩44,262 | ₩44,021 | ₩44,202 | +0.41% | 2.8만 |
|---|
| 2026.01.05 | ₩43,860 | ₩43,860 | ₩43,860 | ₩43,860 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩43,501 | ₩43,595 | ₩43,435 | ₩43,595 | +0.21% | 4천 |
|---|
| 2025.12.31 | ₩44,055 | ₩44,154 | ₩43,915 | ₩43,915 | -0.32% | 2.8천 |
|---|
| 2025.12.30 | ₩44,282 | ₩44,282 | ₩44,266 | ₩44,266 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩44,275 | ₩44,422 | ₩44,275 | ₩44,422 | +0.33% | 1.6만 |
|---|
| 2025.12.26 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,467 | ₩44,467 | ₩44,467 | ₩44,467 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,275 | ₩44,368 | ₩44,275 | ₩44,368 | +0.21% | 3.2천 |
|---|
| 2025.12.22 | ₩44,302 | ₩44,302 | ₩44,302 | ₩44,302 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,995 | ₩44,061 | ₩43,995 | ₩44,008 | +0.03% | 1천 |
|---|
| 2025.12.18 | ₩43,661 | ₩43,768 | ₩43,568 | ₩43,621 | -0.09% | 3.2천 |
|---|
| 2025.12.17 | ₩43,781 | ₩43,781 | ₩43,421 | ₩43,421 | -0.82% | 1.3천 |
|---|
| 2025.12.16 | ₩43,701 | ₩43,821 | ₩43,701 | ₩43,821 | +0.27% | 1.4천 |
|---|
| 2025.12.15 | ₩43,835 | ₩43,840 | ₩43,795 | ₩43,840 | +0.01% | 4.6천 |
|---|
| 2025.12.12 | ₩44,115 | ₩44,141 | ₩44,088 | ₩44,089 | -0.06% | 2.4천 |
|---|
| 2025.12.11 | ₩44,115 | ₩44,267 | ₩44,115 | ₩44,267 | +0.34% | 1.4천 |
|---|
| 2025.12.10 | ₩43,975 | ₩43,975 | ₩43,975 | ₩43,975 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩43,961 | ₩43,961 | ₩43,871 | ₩43,871 | -0.21% | 1.7천 |
|---|
| 2025.12.08 | ₩43,895 | ₩43,895 | ₩43,877 | ₩43,877 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩44,371 | ₩44,395 | ₩44,254 | ₩44,254 | -0.26% | 600 |
|---|
| 2025.12.04 | ₩44,035 | ₩44,035 | ₩44,027 | ₩44,027 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩44,040 | ₩44,040 | ₩44,040 | ₩44,040 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,995 | ₩44,037 | ₩43,995 | ₩44,037 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩44,195 | ₩44,195 | ₩43,931 | ₩43,931 | -0.60% | 900 |
|---|
| 2025.11.28 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩43,905 | ₩43,905 | ₩43,905 | ₩43,905 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,369 | ₩43,447 | ₩43,369 | ₩43,447 | +0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩43,181 | ₩43,248 | ₩43,120 | ₩43,120 | -0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩43,035 | ₩43,035 | ₩42,683 | ₩42,683 | -0.82% | 4천 |
|---|
| 2025.11.19 | ₩43,421 | ₩43,421 | ₩43,147 | ₩43,147 | -0.63% | 1.5천 |
|---|
| 2025.11.18 | ₩43,021 | ₩43,341 | ₩43,021 | ₩43,165 | +0.33% | 5천 |
|---|
| 2025.11.17 | ₩43,635 | ₩43,635 | ₩43,387 | ₩43,387 | -0.57% | 3.8천 |
|---|
| 2025.11.14 | ₩43,768 | ₩44,101 | ₩43,768 | ₩43,832 | +0.15% | 1.2천 |
|---|
| 2025.11.13 | ₩44,208 | ₩44,208 | ₩44,000 | ₩44,000 | -0.47% | 700 |
|---|
| 2025.11.12 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,195 | ₩44,414 | ₩44,195 | ₩44,414 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩43,911 | ₩44,292 | ₩43,911 | ₩44,292 | +0.87% | 1천 |
|---|
| 2025.11.07 | ₩43,384 | ₩43,713 | ₩43,384 | ₩43,713 | +0.76% | 1천 |
|---|
| 2025.11.06 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,203 | ₩44,222 | ₩44,168 | ₩44,195 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,808 | ₩44,808 | ₩44,791 | ₩44,791 | -0.04% | 800 |
|---|
| 2025.10.28 | ₩45,160 | ₩45,160 | ₩45,160 | ₩45,160 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩45,062 | ₩45,240 | ₩45,062 | ₩45,240 | +0.40% | 1.8만 |
|---|
| 2025.10.24 | ₩44,982 | ₩44,982 | ₩44,839 | ₩44,839 | -0.32% | 2.6천 |
|---|
| 2025.10.23 | ₩44,755 | ₩44,838 | ₩44,755 | ₩44,838 | +0.18% | 2.3천 |
|---|
| 2025.10.22 | ₩44,568 | ₩44,568 | ₩44,568 | ₩44,568 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,656 | ₩44,706 | ₩44,656 | ₩44,706 | +0.11% | 300 |
|---|
| 2025.10.20 | ₩44,448 | ₩44,455 | ₩44,448 | ₩44,455 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,821 | ₩43,861 | ₩43,597 | ₩43,597 | -0.51% | 3.8천 |
|---|
| 2025.10.15 | ₩44,075 | ₩44,101 | ₩43,893 | ₩43,893 | -0.41% | 4.3천 |
|---|
| 2025.10.14 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,995 | ₩43,995 | ₩43,935 | ₩43,935 | -0.14% | 5.2천 |
|---|
| 2025.10.10 | ₩43,676 | ₩43,676 | ₩43,676 | ₩43,676 | 0.00% | 100 |
|---|