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 | ₩45,666 | ₩46,040 | ₩45,666 | ₩46,026 | +0.79% | 1.7천 |
| 2026.10.08 | ₩45,586 | ₩45,586 | ₩45,399 | ₩45,504 | -0.18% | 5천 |
| 2026.10.07 | ₩45,586 | ₩45,666 | ₩45,586 | ₩45,606 | +0.04% | 200 |
| 2026.10.06 | ₩45,773 | ₩45,773 | ₩45,665 | ₩45,665 | -0.24% | 2.5천 |
| 2026.10.05 | ₩45,026 | ₩45,480 | ₩45,026 | ₩45,413 | +0.86% | 3.6천 |
| 2026.10.02 | ₩44,906 | ₩44,999 | ₩44,906 | ₩44,946 | +0.09% | 5.1천 |
| 2026.10.01 | ₩44,639 | ₩44,973 | ₩44,613 | ₩44,933 | +0.66% | 6.8천 |
| 2026.09.30 | ₩45,039 | ₩45,106 | ₩44,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,771 |
| -0.60% |
| 7.3천 |
| 2026.09.29 | ₩44,633 | ₩44,789 | ₩44,599 | ₩44,789 | +0.35% | 4.6천 |
|---|
| 2026.09.28 | ₩44,719 | ₩45,026 | ₩44,719 | ₩44,909 | +0.42% | 5천 |
|---|
| 2026.09.25 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,719 | ₩44,986 | ₩44,719 | ₩44,921 | +0.45% | 1.4천 |
|---|
| 2026.09.23 | ₩44,813 | ₩44,886 | ₩44,746 | ₩44,886 | +0.16% | 2천 |
|---|
| 2026.09.22 | ₩44,906 | ₩45,053 | ₩44,906 | ₩45,029 | +0.27% | 1.3천 |
|---|
| 2026.09.21 | ₩44,606 | ₩44,859 | ₩44,606 | ₩44,859 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩43,972 | ₩44,146 | ₩43,972 | ₩44,146 | +0.39% | 2만 |
|---|
| 2026.09.17 | ₩44,012 | ₩44,074 | ₩43,986 | ₩44,074 | +0.14% | 5.5천 |
|---|
| 2026.09.16 | ₩43,892 | ₩43,892 | ₩43,466 | ₩43,583 | -0.70% | 4.4천 |
|---|
| 2026.09.15 | ₩43,839 | ₩43,839 | ₩43,546 | ₩43,666 | -0.40% | 2.4만 |
|---|
| 2026.09.14 | ₩43,719 | ₩43,999 | ₩43,719 | ₩43,923 | +0.47% | 8.6천 |
|---|
| 2026.09.11 | ₩43,519 | ₩43,519 | ₩43,510 | ₩43,510 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩43,172 | ₩43,346 | ₩43,172 | ₩43,263 | +0.21% | 5.6천 |
|---|
| 2026.09.09 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,919 | ₩43,932 | ₩43,746 | ₩43,823 | -0.22% | 6.3천 |
|---|
| 2026.09.04 | ₩44,746 | ₩44,746 | ₩44,559 | ₩44,559 | -0.42% | 7.9천 |
|---|
| 2026.09.03 | ₩44,826 | ₩45,186 | ₩44,826 | ₩45,146 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩44,599 | ₩44,607 | ₩44,599 | ₩44,607 | +0.02% | 4.2천 |
|---|
| 2026.09.01 | ₩44,813 | ₩44,813 | ₩44,593 | ₩44,593 | -0.49% | 1.3천 |
|---|
| 2026.08.31 | ₩45,026 | ₩45,075 | ₩45,026 | ₩45,075 | +0.11% | 200 |
|---|
| 2026.08.28 | ₩45,213 | ₩45,213 | ₩45,199 | ₩45,199 | -0.03% | 8.3천 |
|---|
| 2026.08.27 | ₩44,879 | ₩45,123 | ₩44,879 | ₩45,123 | +0.54% | 2.8천 |
|---|
| 2026.08.26 | ₩44,853 | ₩44,853 | ₩44,786 | ₩44,839 | -0.03% | 2천 |
|---|
| 2026.08.25 | ₩44,839 | ₩44,935 | ₩44,839 | ₩44,935 | +0.21% | 700 |
|---|
| 2026.08.24 | ₩44,839 | ₩44,933 | ₩44,839 | ₩44,911 | +0.16% | 1.9만 |
|---|
| 2026.08.21 | ₩44,786 | ₩44,799 | ₩44,741 | ₩44,741 | -0.10% | 8.8천 |
|---|
| 2026.08.20 | ₩44,479 | ₩44,479 | ₩44,421 | ₩44,421 | -0.13% | 1.3천 |
|---|
| 2026.08.19 | ₩44,693 | ₩44,981 | ₩44,693 | ₩44,981 | +0.64% | 1.8천 |
|---|
| 2026.08.18 | ₩44,646 | ₩44,679 | ₩44,529 | ₩44,529 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩44,439 | ₩44,439 | ₩44,266 | ₩44,266 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩44,986 | ₩44,986 | ₩44,693 | ₩44,693 | -0.65% | 1.3만 |
|---|
| 2026.08.13 | ₩44,813 | ₩44,933 | ₩44,733 | ₩44,933 | +0.27% | 1.4천 |
|---|
| 2026.08.12 | ₩44,551 | ₩44,599 | ₩44,533 | ₩44,594 | +0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩44,906 | ₩44,973 | ₩44,697 | ₩44,697 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩44,813 | ₩44,879 | ₩44,813 | ₩44,879 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩44,586 | ₩44,599 | ₩44,586 | ₩44,599 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,092 | ₩44,172 | ₩44,026 | ₩44,172 | +0.18% | 4천 |
|---|
| 2026.08.05 | ₩44,826 | ₩44,826 | ₩44,333 | ₩44,359 | -1.04% | 6.8천 |
|---|
| 2026.08.04 | ₩43,866 | ₩44,289 | ₩43,852 | ₩44,289 | +0.96% | 1만 |
|---|
| 2026.08.03 | ₩43,359 | ₩43,452 | ₩43,359 | ₩43,414 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩42,719 | ₩43,041 | ₩42,719 | ₩43,041 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩42,799 | ₩42,972 | ₩42,799 | ₩42,972 | +0.41% | 2.5천 |
|---|
| 2026.07.29 | ₩43,024 | ₩43,024 | ₩43,024 | ₩43,024 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,804 | ₩41,916 | ₩41,804 | ₩41,916 | +0.27% | 300 |
|---|
| 2026.07.23 | ₩41,385 | ₩41,518 | ₩41,372 | ₩41,518 | +0.32% | 2.6천 |
|---|
| 2026.07.22 | ₩42,121 | ₩42,121 | ₩41,945 | ₩41,945 | -0.42% | 2.1천 |
|---|
| 2026.07.21 | ₩42,439 | ₩42,472 | ₩42,439 | ₩42,461 | +0.05% | 4.7천 |
|---|
| 2026.07.20 | ₩42,559 | ₩42,564 | ₩42,559 | ₩42,564 | +0.01% | 6.1천 |
|---|
| 2026.07.17 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,146 | ₩43,212 | ₩43,146 | ₩43,212 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩42,905 | ₩42,905 | ₩42,819 | ₩42,819 | -0.20% | 3.5천 |
|---|
| 2026.07.14 | ₩42,773 | ₩42,780 | ₩42,719 | ₩42,780 | +0.02% | 1.6천 |
|---|
| 2026.07.13 | ₩42,932 | ₩42,959 | ₩42,932 | ₩42,959 | +0.06% | 700 |
|---|
| 2026.07.10 | ₩42,812 | ₩43,012 | ₩42,812 | ₩43,012 | +0.47% | 200 |
|---|
| 2026.07.09 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,146 | ₩43,146 | ₩43,092 | ₩43,119 | -0.06% | 5.5천 |
|---|
| 2026.07.07 | ₩43,466 | ₩43,506 | ₩43,372 | ₩43,372 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩43,334 | ₩43,334 | ₩43,334 | ₩43,334 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,012 | ₩43,167 | ₩43,012 | ₩43,167 | +0.36% | 3.3만 |
|---|
| 2026.07.01 | ₩42,532 | ₩42,532 | ₩42,501 | ₩42,501 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩41,948 | ₩41,948 | ₩41,948 | ₩41,948 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,945 | ₩41,945 | ₩41,678 | ₩41,780 | -0.39% | 900 |
|---|
| 2026.06.26 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩40,998 | ₩40,998 | ₩40,651 | ₩40,658 | -0.83% | 2.5천 |
|---|
| 2026.06.24 | ₩41,518 | ₩41,518 | ₩41,318 | ₩41,318 | -0.48% | 5.2만 |
|---|
| 2026.06.23 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,625 | ₩41,801 | ₩41,625 | ₩41,801 | +0.42% | 300 |
|---|
| 2026.06.17 | ₩42,332 | ₩42,332 | ₩41,608 | ₩41,608 | -1.71% | 6.3천 |
|---|
| 2026.06.16 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩42,645 | ₩42,645 | ₩42,645 | ₩42,645 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,159 | ₩42,159 | ₩42,145 | ₩42,147 | -0.03% | 600 |
|---|
| 2026.06.11 | ₩42,025 | ₩42,292 | ₩41,812 | ₩42,215 | +0.45% | 500 |
|---|
| 2026.06.10 | ₩42,465 | ₩42,465 | ₩42,181 | ₩42,181 | -0.67% | 1.4천 |
|---|
| 2026.06.09 | ₩42,273 | ₩42,477 | ₩42,012 | ₩42,477 | +0.48% | 4.7천 |
|---|
| 2026.06.08 | ₩42,892 | ₩42,892 | ₩42,691 | ₩42,691 | -0.47% | 3.7천 |
|---|
| 2026.06.05 | ₩43,332 | ₩43,332 | ₩42,801 | ₩42,801 | -1.23% | 4.9천 |
|---|
| 2026.06.04 | ₩43,146 | ₩43,192 | ₩43,146 | ₩43,192 | +0.11% | 2천 |
|---|
| 2026.06.03 | ₩42,705 | ₩42,748 | ₩42,705 | ₩42,748 | +0.10% | 100 |
|---|
| 2026.06.02 | ₩43,152 | ₩43,152 | ₩43,106 | ₩43,123 | -0.07% | 2.3천 |
|---|
| 2026.06.01 | ₩43,756 | ₩43,756 | ₩43,756 | ₩43,756 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,172 | ₩43,279 | ₩43,172 | ₩43,271 | +0.23% | 400 |
|---|
| 2026.05.27 | ₩42,772 | ₩42,772 | ₩42,752 | ₩42,752 | -0.05% | 100 |
|---|
| 2026.05.26 | ₩42,765 | ₩42,767 | ₩42,765 | ₩42,767 | +0.00% | 600 |
|---|
| 2026.05.22 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,665 | ₩42,803 | ₩42,665 | ₩42,803 | +0.32% | 700 |
|---|
| 2026.05.19 | ₩42,965 | ₩42,965 | ₩42,629 | ₩42,629 | -0.78% | 300 |
|---|
| 2026.05.18 | ₩42,512 | ₩42,796 | ₩42,512 | ₩42,796 | +0.67% | 1.2만 |
|---|
| 2026.05.15 | ₩42,452 | ₩42,452 | ₩42,345 | ₩42,345 | -0.25% | 300 |
|---|
| 2026.05.14 | ₩42,419 | ₩42,419 | ₩42,419 | ₩42,419 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,031 | ₩42,031 | ₩42,031 | ₩42,031 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,092 | ₩42,132 | ₩42,059 | ₩42,132 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩41,972 | ₩41,972 | ₩41,801 | ₩41,801 | -0.41% | 200 |
|---|
| 2026.05.08 | ₩42,143 | ₩42,143 | ₩42,143 | ₩42,143 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,132 | ₩42,132 | ₩42,132 | ₩42,132 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,167 | ₩42,167 | ₩42,167 | ₩42,167 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,745 | ₩42,745 | ₩42,407 | ₩42,407 | -0.79% | 200 |
|---|
| 2026.04.30 | ₩41,959 | ₩42,259 | ₩41,959 | ₩42,225 | +0.64% | 8.1천 |
|---|
| 2026.04.29 | ₩41,652 | ₩41,725 | ₩41,625 | ₩41,725 | +0.18% | 6.5천 |
|---|
| 2026.04.28 | ₩41,798 | ₩41,818 | ₩41,692 | ₩41,818 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩42,105 | ₩42,105 | ₩42,052 | ₩42,052 | -0.13% | 3.6만 |
|---|
| 2026.04.24 | ₩41,878 | ₩42,159 | ₩41,878 | ₩42,159 | +0.67% | 100 |
|---|
| 2026.04.23 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,559 | ₩42,621 | ₩42,559 | ₩42,621 | +0.15% | 2.2천 |
|---|
| 2026.04.21 | ₩42,332 | ₩42,332 | ₩42,109 | ₩42,109 | -0.53% | 6.4천 |
|---|
| 2026.04.20 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,452 | ₩42,452 | ₩42,420 | ₩42,420 | -0.08% | 6.3천 |
|---|
| 2026.04.16 | ₩42,012 | ₩42,016 | ₩42,012 | ₩42,016 | +0.01% | 1.3천 |
|---|
| 2026.04.15 | ₩41,745 | ₩41,985 | ₩41,718 | ₩41,985 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩41,345 | ₩41,396 | ₩41,345 | ₩41,396 | +0.12% | 200 |
|---|
| 2026.04.13 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,531 | ₩40,531 | ₩40,490 | ₩40,490 | -0.10% | 4.9천 |
|---|
| 2026.04.09 | ₩40,605 | ₩40,881 | ₩40,605 | ₩40,881 | +0.68% | 100 |
|---|
| 2026.04.08 | ₩41,145 | ₩41,145 | ₩40,976 | ₩40,976 | -0.41% | 1.4천 |
|---|
| 2026.04.07 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,442 | ₩40,442 | ₩40,425 | ₩40,442 | 0.00% | 700 |
|---|
| 2026.04.02 | ₩40,239 | ₩40,239 | ₩40,239 | ₩40,239 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,451 | ₩39,943 | ₩39,451 | ₩39,943 | +1.25% | 1천 |
|---|
| 2026.03.30 | ₩39,191 | ₩39,191 | ₩38,811 | ₩38,931 | -0.66% | 1.2천 |
|---|
| 2026.03.27 | ₩39,224 | ₩39,224 | ₩38,896 | ₩38,896 | -0.84% | 1.4천 |
|---|
| 2026.03.26 | ₩39,827 | ₩39,827 | ₩39,670 | ₩39,670 | -0.40% | 600 |
|---|
| 2026.03.25 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,245 | ₩40,245 | ₩40,091 | ₩40,091 | -0.38% | 700 |
|---|
| 2026.03.23 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,135 | ₩40,135 | ₩40,135 | ₩40,135 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,018 | ₩41,018 | ₩40,638 | ₩40,638 | -0.93% | 2.7천 |
|---|
| 2026.03.17 | ₩41,638 | ₩41,638 | ₩41,341 | ₩41,341 | -0.71% | 2.9천 |
|---|
| 2026.03.16 | ₩41,385 | ₩41,465 | ₩41,252 | ₩41,385 | 0.00% | 8.3천 |
|---|
| 2026.03.13 | ₩41,132 | ₩41,172 | ₩41,112 | ₩41,122 | -0.02% | 8.5천 |
|---|
| 2026.03.12 | ₩41,465 | ₩41,465 | ₩41,345 | ₩41,345 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩42,145 | ₩42,145 | ₩41,925 | ₩41,925 | -0.52% | 1.1천 |
|---|
| 2026.03.10 | ₩42,465 | ₩42,465 | ₩42,189 | ₩42,189 | -0.65% | 1.6천 |
|---|
| 2026.03.09 | ₩42,112 | ₩42,489 | ₩42,112 | ₩42,489 | +0.90% | 3천 |
|---|
| 2026.03.06 | ₩42,159 | ₩42,373 | ₩42,159 | ₩42,373 | +0.51% | 600 |
|---|
| 2026.03.05 | ₩42,452 | ₩42,681 | ₩42,452 | ₩42,681 | +0.54% | 500 |
|---|
| 2026.03.04 | ₩42,757 | ₩42,865 | ₩42,744 | ₩42,744 | -0.03% | 1.3천 |
|---|
| 2026.03.03 | ₩42,185 | ₩42,445 | ₩42,165 | ₩42,445 | +0.62% | 1.1천 |
|---|
| 2026.03.02 | ₩42,405 | ₩42,551 | ₩42,252 | ₩42,551 | +0.34% | 500 |
|---|
| 2026.02.27 | ₩42,519 | ₩42,652 | ₩42,412 | ₩42,652 | +0.31% | 3.3천 |
|---|
| 2026.02.26 | ₩42,119 | ₩42,357 | ₩42,119 | ₩42,357 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩42,092 | ₩42,172 | ₩42,092 | ₩42,172 | +0.19% | 500 |
|---|
| 2026.02.24 | ₩41,585 | ₩41,788 | ₩41,585 | ₩41,788 | +0.49% | 3.6천 |
|---|
| 2026.02.23 | ₩41,572 | ₩41,572 | ₩41,385 | ₩41,392 | -0.43% | 2.4천 |
|---|
| 2026.02.20 | ₩41,758 | ₩42,105 | ₩41,758 | ₩42,105 | +0.83% | 7.1천 |
|---|
| 2026.02.19 | ₩41,758 | ₩41,878 | ₩41,758 | ₩41,777 | +0.04% | 1.4천 |
|---|
| 2026.02.18 | ₩42,052 | ₩42,085 | ₩41,919 | ₩41,993 | -0.14% | 1.9만 |
|---|
| 2026.02.17 | ₩41,778 | ₩41,878 | ₩41,585 | ₩41,798 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩42,012 | ₩42,012 | ₩41,692 | ₩41,692 | -0.76% | 2.1천 |
|---|
| 2026.02.12 | ₩41,517 | ₩41,517 | ₩41,517 | ₩41,517 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩42,552 | ₩42,552 | ₩42,552 | ₩42,552 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,599 | ₩42,665 | ₩42,599 | ₩42,665 | +0.16% | 900 |
|---|
| 2026.02.06 | ₩42,325 | ₩42,572 | ₩42,325 | ₩42,572 | +0.58% | 700 |
|---|
| 2026.02.05 | ₩42,119 | ₩42,132 | ₩41,951 | ₩41,951 | -0.40% | 6천 |
|---|
| 2026.02.04 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,452 | ₩42,452 | ₩42,265 | ₩42,347 | -0.25% | 8.7천 |
|---|
| 2026.02.02 | ₩43,132 | ₩43,132 | ₩43,119 | ₩43,119 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩42,932 | ₩43,052 | ₩42,932 | ₩42,972 | +0.09% | 2.9천 |
|---|
| 2026.01.29 | ₩42,812 | ₩43,212 | ₩42,812 | ₩43,212 | +0.93% | 6천 |
|---|
| 2026.01.28 | ₩43,546 | ₩43,546 | ₩43,399 | ₩43,519 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩43,626 | ₩43,626 | ₩43,532 | ₩43,532 | -0.21% | 4.5천 |
|---|
| 2026.01.26 | ₩43,692 | ₩43,692 | ₩43,650 | ₩43,650 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩43,306 | ₩43,466 | ₩43,306 | ₩43,374 | +0.16% | 5.6천 |
|---|
| 2026.01.22 | ₩43,206 | ₩43,239 | ₩43,206 | ₩43,208 | +0.01% | 1.2천 |
|---|
| 2026.01.21 | ₩42,479 | ₩42,768 | ₩42,432 | ₩42,768 | +0.68% | 8.4천 |
|---|
| 2026.01.20 | ₩42,732 | ₩42,779 | ₩42,485 | ₩42,485 | -0.58% | 5.4천 |
|---|
| 2026.01.16 | ₩43,186 | ₩43,212 | ₩43,092 | ₩43,092 | -0.22% | 1.1천 |
|---|
| 2026.01.15 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩43,146 | ₩43,212 | ₩43,146 | ₩43,212 | +0.15% | 900 |
|---|
| 2026.01.13 | ₩43,743 | ₩43,772 | ₩43,639 | ₩43,639 | -0.24% | 1.9천 |
|---|
| 2026.01.12 | ₩44,052 | ₩44,052 | ₩43,972 | ₩44,011 | -0.09% | 6.3천 |
|---|
| 2026.01.09 | ₩44,132 | ₩44,132 | ₩44,052 | ₩44,052 | -0.18% | 5.4천 |
|---|
| 2026.01.08 | ₩44,132 | ₩44,172 | ₩44,115 | ₩44,115 | -0.04% | 4.8천 |
|---|
| 2026.01.07 | ₩44,146 | ₩44,373 | ₩44,146 | ₩44,170 | +0.05% | 6.3천 |
|---|
| 2026.01.06 | ₩44,026 | ₩44,266 | ₩44,026 | ₩44,206 | +0.41% | 2.8만 |
|---|
| 2026.01.05 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩43,506 | ₩43,599 | ₩43,439 | ₩43,599 | +0.21% | 4천 |
|---|
| 2025.12.31 | ₩44,059 | ₩44,158 | ₩43,919 | ₩43,919 | -0.32% | 2.8천 |
|---|
| 2025.12.30 | ₩44,286 | ₩44,286 | ₩44,270 | ₩44,270 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩44,279 | ₩44,426 | ₩44,279 | ₩44,426 | +0.33% | 1.6만 |
|---|
| 2025.12.26 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,279 | ₩44,373 | ₩44,279 | ₩44,373 | +0.21% | 3.2천 |
|---|
| 2025.12.22 | ₩44,306 | ₩44,306 | ₩44,306 | ₩44,306 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,999 | ₩44,066 | ₩43,999 | ₩44,012 | +0.03% | 1천 |
|---|
| 2025.12.18 | ₩43,666 | ₩43,772 | ₩43,572 | ₩43,626 | -0.09% | 3.2천 |
|---|
| 2025.12.17 | ₩43,786 | ₩43,786 | ₩43,426 | ₩43,426 | -0.82% | 1.3천 |
|---|
| 2025.12.16 | ₩43,706 | ₩43,826 | ₩43,706 | ₩43,826 | +0.27% | 1.4천 |
|---|
| 2025.12.15 | ₩43,839 | ₩43,844 | ₩43,799 | ₩43,844 | +0.01% | 4.6천 |
|---|
| 2025.12.12 | ₩44,119 | ₩44,146 | ₩44,092 | ₩44,094 | -0.06% | 2.4천 |
|---|
| 2025.12.11 | ₩44,119 | ₩44,271 | ₩44,119 | ₩44,271 | +0.34% | 1.4천 |
|---|
| 2025.12.10 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩43,966 | ₩43,966 | ₩43,875 | ₩43,875 | -0.21% | 1.7천 |
|---|
| 2025.12.08 | ₩43,899 | ₩43,899 | ₩43,882 | ₩43,882 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩44,375 | ₩44,399 | ₩44,258 | ₩44,258 | -0.26% | 600 |
|---|
| 2025.12.04 | ₩44,039 | ₩44,039 | ₩44,031 | ₩44,031 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,999 | ₩44,042 | ₩43,999 | ₩44,042 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩44,199 | ₩44,199 | ₩43,935 | ₩43,935 | -0.60% | 900 |
|---|
| 2025.11.28 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,040 | ₩44,040 | ₩44,040 | ₩44,040 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩43,910 | ₩43,910 | ₩43,910 | ₩43,910 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,374 | ₩43,451 | ₩43,374 | ₩43,451 | +0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩43,186 | ₩43,252 | ₩43,124 | ₩43,124 | -0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩43,039 | ₩43,039 | ₩42,687 | ₩42,687 | -0.82% | 4천 |
|---|
| 2025.11.19 | ₩43,426 | ₩43,426 | ₩43,151 | ₩43,151 | -0.63% | 1.5천 |
|---|
| 2025.11.18 | ₩43,025 | ₩43,346 | ₩43,025 | ₩43,170 | +0.33% | 5천 |
|---|
| 2025.11.17 | ₩43,639 | ₩43,639 | ₩43,391 | ₩43,391 | -0.57% | 3.8천 |
|---|
| 2025.11.14 | ₩43,772 | ₩44,106 | ₩43,772 | ₩43,836 | +0.15% | 1.2천 |
|---|
| 2025.11.13 | ₩44,212 | ₩44,212 | ₩44,004 | ₩44,004 | -0.47% | 700 |
|---|
| 2025.11.12 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,199 | ₩44,418 | ₩44,199 | ₩44,418 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩43,915 | ₩44,297 | ₩43,915 | ₩44,297 | +0.87% | 1천 |
|---|
| 2025.11.07 | ₩43,388 | ₩43,718 | ₩43,388 | ₩43,718 | +0.76% | 1천 |
|---|
| 2025.11.06 | ₩43,615 | ₩43,615 | ₩43,615 | ₩43,615 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,207 | ₩44,226 | ₩44,172 | ₩44,199 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,399 | ₩44,399 | ₩44,399 | ₩44,399 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,813 | ₩44,813 | ₩44,795 | ₩44,795 | -0.04% | 800 |
|---|
| 2025.10.28 | ₩45,165 | ₩45,165 | ₩45,165 | ₩45,165 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩45,066 | ₩45,245 | ₩45,066 | ₩45,245 | +0.40% | 1.8만 |
|---|
| 2025.10.24 | ₩44,986 | ₩44,986 | ₩44,843 | ₩44,843 | -0.32% | 2.6천 |
|---|
| 2025.10.23 | ₩44,759 | ₩44,842 | ₩44,759 | ₩44,842 | +0.18% | 2.3천 |
|---|
| 2025.10.22 | ₩44,573 | ₩44,573 | ₩44,573 | ₩44,573 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,661 | ₩44,710 | ₩44,661 | ₩44,710 | +0.11% | 300 |
|---|
| 2025.10.20 | ₩44,453 | ₩44,459 | ₩44,453 | ₩44,459 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,826 | ₩43,866 | ₩43,602 | ₩43,602 | -0.51% | 3.8천 |
|---|
| 2025.10.15 | ₩44,079 | ₩44,106 | ₩43,898 | ₩43,898 | -0.41% | 4.3천 |
|---|
| 2025.10.14 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,999 | ₩43,999 | ₩43,939 | ₩43,939 | -0.14% | 5.2천 |
|---|
| 2025.10.10 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 100 |
|---|