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 | ₩45,689 | ₩46,063 | ₩45,689 | ₩46,049 | +0.79% | 1.7천 |
| 2026.10.08 | ₩45,609 | ₩45,609 | ₩45,422 | ₩45,526 | -0.18% | 5천 |
| 2026.10.07 | ₩45,609 | ₩45,689 | ₩45,609 | ₩45,629 | +0.04% | 200 |
| 2026.10.06 | ₩45,796 | ₩45,796 | ₩45,688 | ₩45,688 | -0.24% | 2.5천 |
| 2026.10.05 | ₩45,049 | ₩45,502 | ₩45,049 | ₩45,436 | +0.86% | 3.6천 |
| 2026.10.02 | ₩44,929 | ₩45,022 | ₩44,929 | ₩44,969 | +0.09% | 5.1천 |
| 2026.10.01 | ₩44,662 | ₩44,995 | ₩44,635 | ₩44,955 | +0.66% | 6.8천 |
| 2026.09.30 | ₩45,062 | ₩45,129 | ₩44,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,794 |
| -0.60% |
| 7.3천 |
| 2026.09.29 | ₩44,655 | ₩44,811 | ₩44,622 | ₩44,811 | +0.35% | 4.6천 |
|---|
| 2026.09.28 | ₩44,742 | ₩45,049 | ₩44,742 | ₩44,931 | +0.42% | 5천 |
|---|
| 2026.09.25 | ₩45,110 | ₩45,110 | ₩45,110 | ₩45,110 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,742 | ₩45,009 | ₩44,742 | ₩44,943 | +0.45% | 1.4천 |
|---|
| 2026.09.23 | ₩44,835 | ₩44,909 | ₩44,768 | ₩44,909 | +0.16% | 2천 |
|---|
| 2026.09.22 | ₩44,929 | ₩45,075 | ₩44,929 | ₩45,051 | +0.27% | 1.3천 |
|---|
| 2026.09.21 | ₩44,628 | ₩44,882 | ₩44,628 | ₩44,882 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩43,995 | ₩44,168 | ₩43,995 | ₩44,168 | +0.39% | 2만 |
|---|
| 2026.09.17 | ₩44,035 | ₩44,096 | ₩44,008 | ₩44,096 | +0.14% | 5.5천 |
|---|
| 2026.09.16 | ₩43,914 | ₩43,914 | ₩43,487 | ₩43,605 | -0.70% | 4.4천 |
|---|
| 2026.09.15 | ₩43,861 | ₩43,861 | ₩43,568 | ₩43,688 | -0.40% | 2.4만 |
|---|
| 2026.09.14 | ₩43,741 | ₩44,021 | ₩43,741 | ₩43,945 | +0.47% | 8.6천 |
|---|
| 2026.09.11 | ₩43,541 | ₩43,541 | ₩43,531 | ₩43,531 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩43,194 | ₩43,367 | ₩43,194 | ₩43,285 | +0.21% | 5.6천 |
|---|
| 2026.09.09 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,941 | ₩43,954 | ₩43,768 | ₩43,845 | -0.22% | 6.3천 |
|---|
| 2026.09.04 | ₩44,768 | ₩44,768 | ₩44,582 | ₩44,582 | -0.42% | 7.9천 |
|---|
| 2026.09.03 | ₩44,849 | ₩45,209 | ₩44,849 | ₩45,169 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩44,622 | ₩44,630 | ₩44,622 | ₩44,630 | +0.02% | 4.2천 |
|---|
| 2026.09.01 | ₩44,835 | ₩44,835 | ₩44,615 | ₩44,615 | -0.49% | 1.3천 |
|---|
| 2026.08.31 | ₩45,049 | ₩45,098 | ₩45,049 | ₩45,098 | +0.11% | 200 |
|---|
| 2026.08.28 | ₩45,235 | ₩45,235 | ₩45,222 | ₩45,222 | -0.03% | 8.3천 |
|---|
| 2026.08.27 | ₩44,902 | ₩45,146 | ₩44,902 | ₩45,146 | +0.54% | 2.8천 |
|---|
| 2026.08.26 | ₩44,875 | ₩44,875 | ₩44,808 | ₩44,862 | -0.03% | 2천 |
|---|
| 2026.08.25 | ₩44,862 | ₩44,958 | ₩44,862 | ₩44,958 | +0.21% | 700 |
|---|
| 2026.08.24 | ₩44,862 | ₩44,955 | ₩44,862 | ₩44,934 | +0.16% | 1.9만 |
|---|
| 2026.08.21 | ₩44,808 | ₩44,822 | ₩44,763 | ₩44,763 | -0.10% | 8.8천 |
|---|
| 2026.08.20 | ₩44,502 | ₩44,502 | ₩44,443 | ₩44,443 | -0.13% | 1.3천 |
|---|
| 2026.08.19 | ₩44,715 | ₩45,003 | ₩44,715 | ₩45,003 | +0.64% | 1.8천 |
|---|
| 2026.08.18 | ₩44,668 | ₩44,702 | ₩44,551 | ₩44,551 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩44,462 | ₩44,462 | ₩44,288 | ₩44,288 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩45,009 | ₩45,009 | ₩44,715 | ₩44,715 | -0.65% | 1.3만 |
|---|
| 2026.08.13 | ₩44,835 | ₩44,955 | ₩44,755 | ₩44,955 | +0.27% | 1.4천 |
|---|
| 2026.08.12 | ₩44,574 | ₩44,622 | ₩44,555 | ₩44,616 | +0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩44,929 | ₩44,995 | ₩44,719 | ₩44,719 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩44,835 | ₩44,902 | ₩44,835 | ₩44,902 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩44,608 | ₩44,622 | ₩44,608 | ₩44,622 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,115 | ₩44,195 | ₩44,048 | ₩44,195 | +0.18% | 4천 |
|---|
| 2026.08.05 | ₩44,849 | ₩44,849 | ₩44,355 | ₩44,381 | -1.04% | 6.8천 |
|---|
| 2026.08.04 | ₩43,888 | ₩44,311 | ₩43,874 | ₩44,311 | +0.96% | 1만 |
|---|
| 2026.08.03 | ₩43,381 | ₩43,474 | ₩43,381 | ₩43,435 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩42,740 | ₩43,063 | ₩42,740 | ₩43,063 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩42,820 | ₩42,994 | ₩42,820 | ₩42,994 | +0.41% | 2.5천 |
|---|
| 2026.07.29 | ₩43,046 | ₩43,046 | ₩43,046 | ₩43,046 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,825 | ₩41,937 | ₩41,825 | ₩41,937 | +0.27% | 300 |
|---|
| 2026.07.23 | ₩41,406 | ₩41,539 | ₩41,392 | ₩41,539 | +0.32% | 2.6천 |
|---|
| 2026.07.22 | ₩42,142 | ₩42,142 | ₩41,966 | ₩41,966 | -0.42% | 2.1천 |
|---|
| 2026.07.21 | ₩42,460 | ₩42,493 | ₩42,460 | ₩42,483 | +0.05% | 4.7천 |
|---|
| 2026.07.20 | ₩42,580 | ₩42,585 | ₩42,580 | ₩42,585 | +0.01% | 6.1천 |
|---|
| 2026.07.17 | ₩42,628 | ₩42,628 | ₩42,628 | ₩42,628 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,167 | ₩43,234 | ₩43,167 | ₩43,234 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩42,927 | ₩42,927 | ₩42,840 | ₩42,840 | -0.20% | 3.5천 |
|---|
| 2026.07.14 | ₩42,795 | ₩42,802 | ₩42,740 | ₩42,802 | +0.02% | 1.6천 |
|---|
| 2026.07.13 | ₩42,954 | ₩42,980 | ₩42,954 | ₩42,980 | +0.06% | 700 |
|---|
| 2026.07.10 | ₩42,834 | ₩43,034 | ₩42,834 | ₩43,034 | +0.47% | 200 |
|---|
| 2026.07.09 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,167 | ₩43,167 | ₩43,114 | ₩43,141 | -0.06% | 5.5천 |
|---|
| 2026.07.07 | ₩43,487 | ₩43,527 | ₩43,394 | ₩43,394 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩43,355 | ₩43,355 | ₩43,355 | ₩43,355 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,034 | ₩43,189 | ₩43,034 | ₩43,189 | +0.36% | 3.3만 |
|---|
| 2026.07.01 | ₩42,553 | ₩42,553 | ₩42,523 | ₩42,523 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩41,969 | ₩41,969 | ₩41,969 | ₩41,969 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,966 | ₩41,966 | ₩41,699 | ₩41,801 | -0.39% | 900 |
|---|
| 2026.06.26 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,019 | ₩41,019 | ₩40,672 | ₩40,679 | -0.83% | 2.5천 |
|---|
| 2026.06.24 | ₩41,539 | ₩41,539 | ₩41,339 | ₩41,339 | -0.48% | 5.2만 |
|---|
| 2026.06.23 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,646 | ₩41,822 | ₩41,646 | ₩41,822 | +0.42% | 300 |
|---|
| 2026.06.17 | ₩42,353 | ₩42,353 | ₩41,629 | ₩41,629 | -1.71% | 6.3천 |
|---|
| 2026.06.16 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,180 | ₩42,180 | ₩42,166 | ₩42,168 | -0.03% | 600 |
|---|
| 2026.06.11 | ₩42,046 | ₩42,313 | ₩41,833 | ₩42,236 | +0.45% | 500 |
|---|
| 2026.06.10 | ₩42,487 | ₩42,487 | ₩42,202 | ₩42,202 | -0.67% | 1.4천 |
|---|
| 2026.06.09 | ₩42,295 | ₩42,499 | ₩42,033 | ₩42,499 | +0.48% | 4.7천 |
|---|
| 2026.06.08 | ₩42,914 | ₩42,914 | ₩42,712 | ₩42,712 | -0.47% | 3.7천 |
|---|
| 2026.06.05 | ₩43,354 | ₩43,354 | ₩42,823 | ₩42,823 | -1.23% | 4.9천 |
|---|
| 2026.06.04 | ₩43,167 | ₩43,214 | ₩43,167 | ₩43,214 | +0.11% | 2천 |
|---|
| 2026.06.03 | ₩42,727 | ₩42,770 | ₩42,727 | ₩42,770 | +0.10% | 100 |
|---|
| 2026.06.02 | ₩43,174 | ₩43,174 | ₩43,127 | ₩43,145 | -0.07% | 2.3천 |
|---|
| 2026.06.01 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,515 | ₩43,515 | ₩43,515 | ₩43,515 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,194 | ₩43,301 | ₩43,194 | ₩43,293 | +0.23% | 400 |
|---|
| 2026.05.27 | ₩42,794 | ₩42,794 | ₩42,774 | ₩42,774 | -0.05% | 100 |
|---|
| 2026.05.26 | ₩42,787 | ₩42,788 | ₩42,787 | ₩42,788 | +0.00% | 600 |
|---|
| 2026.05.22 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,687 | ₩42,824 | ₩42,687 | ₩42,824 | +0.32% | 700 |
|---|
| 2026.05.19 | ₩42,987 | ₩42,987 | ₩42,651 | ₩42,651 | -0.78% | 300 |
|---|
| 2026.05.18 | ₩42,533 | ₩42,818 | ₩42,533 | ₩42,818 | +0.67% | 1.2만 |
|---|
| 2026.05.15 | ₩42,473 | ₩42,473 | ₩42,367 | ₩42,367 | -0.25% | 300 |
|---|
| 2026.05.14 | ₩42,440 | ₩42,440 | ₩42,440 | ₩42,440 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,113 | ₩42,153 | ₩42,080 | ₩42,153 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩41,993 | ₩41,993 | ₩41,822 | ₩41,822 | -0.41% | 200 |
|---|
| 2026.05.08 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,153 | ₩42,153 | ₩42,153 | ₩42,153 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,188 | ₩42,188 | ₩42,188 | ₩42,188 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,324 | ₩42,324 | ₩42,324 | ₩42,324 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,767 | ₩42,767 | ₩42,428 | ₩42,428 | -0.79% | 200 |
|---|
| 2026.04.30 | ₩41,980 | ₩42,280 | ₩41,980 | ₩42,246 | +0.64% | 8.1천 |
|---|
| 2026.04.29 | ₩41,673 | ₩41,746 | ₩41,646 | ₩41,746 | +0.18% | 6.5천 |
|---|
| 2026.04.28 | ₩41,819 | ₩41,839 | ₩41,713 | ₩41,839 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩42,126 | ₩42,126 | ₩42,073 | ₩42,073 | -0.13% | 3.6만 |
|---|
| 2026.04.24 | ₩41,900 | ₩42,180 | ₩41,900 | ₩42,180 | +0.67% | 100 |
|---|
| 2026.04.23 | ₩41,996 | ₩41,996 | ₩41,996 | ₩41,996 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,580 | ₩42,643 | ₩42,580 | ₩42,643 | +0.15% | 2.2천 |
|---|
| 2026.04.21 | ₩42,353 | ₩42,353 | ₩42,130 | ₩42,130 | -0.53% | 6.4천 |
|---|
| 2026.04.20 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,473 | ₩42,473 | ₩42,441 | ₩42,441 | -0.08% | 6.3천 |
|---|
| 2026.04.16 | ₩42,033 | ₩42,037 | ₩42,033 | ₩42,037 | +0.01% | 1.3천 |
|---|
| 2026.04.15 | ₩41,766 | ₩42,006 | ₩41,739 | ₩42,006 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩41,366 | ₩41,416 | ₩41,366 | ₩41,416 | +0.12% | 200 |
|---|
| 2026.04.13 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,552 | ₩40,552 | ₩40,510 | ₩40,510 | -0.10% | 4.9천 |
|---|
| 2026.04.09 | ₩40,625 | ₩40,901 | ₩40,625 | ₩40,901 | +0.68% | 100 |
|---|
| 2026.04.08 | ₩41,166 | ₩41,166 | ₩40,996 | ₩40,996 | -0.41% | 1.4천 |
|---|
| 2026.04.07 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,462 | ₩40,462 | ₩40,445 | ₩40,462 | 0.00% | 700 |
|---|
| 2026.04.02 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,471 | ₩39,963 | ₩39,471 | ₩39,963 | +1.25% | 1천 |
|---|
| 2026.03.30 | ₩39,211 | ₩39,211 | ₩38,830 | ₩38,951 | -0.66% | 1.2천 |
|---|
| 2026.03.27 | ₩39,244 | ₩39,244 | ₩38,916 | ₩38,916 | -0.84% | 1.4천 |
|---|
| 2026.03.26 | ₩39,847 | ₩39,847 | ₩39,690 | ₩39,690 | -0.40% | 600 |
|---|
| 2026.03.25 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,265 | ₩40,265 | ₩40,111 | ₩40,111 | -0.38% | 700 |
|---|
| 2026.03.23 | ₩40,657 | ₩40,657 | ₩40,657 | ₩40,657 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,155 | ₩40,155 | ₩40,155 | ₩40,155 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,039 | ₩41,039 | ₩40,659 | ₩40,659 | -0.93% | 2.7천 |
|---|
| 2026.03.17 | ₩41,659 | ₩41,659 | ₩41,362 | ₩41,362 | -0.71% | 2.9천 |
|---|
| 2026.03.16 | ₩41,406 | ₩41,486 | ₩41,272 | ₩41,406 | 0.00% | 8.3천 |
|---|
| 2026.03.13 | ₩41,152 | ₩41,192 | ₩41,132 | ₩41,143 | -0.02% | 8.5천 |
|---|
| 2026.03.12 | ₩41,486 | ₩41,486 | ₩41,366 | ₩41,366 | -0.29% | 9천 |
|---|
| 2026.03.11 | ₩42,166 | ₩42,166 | ₩41,946 | ₩41,946 | -0.52% | 1.1천 |
|---|
| 2026.03.10 | ₩42,487 | ₩42,487 | ₩42,210 | ₩42,210 | -0.65% | 1.6천 |
|---|
| 2026.03.09 | ₩42,133 | ₩42,511 | ₩42,133 | ₩42,511 | +0.90% | 3천 |
|---|
| 2026.03.06 | ₩42,180 | ₩42,395 | ₩42,180 | ₩42,395 | +0.51% | 600 |
|---|
| 2026.03.05 | ₩42,473 | ₩42,703 | ₩42,473 | ₩42,703 | +0.54% | 500 |
|---|
| 2026.03.04 | ₩42,779 | ₩42,887 | ₩42,766 | ₩42,766 | -0.03% | 1.3천 |
|---|
| 2026.03.03 | ₩42,206 | ₩42,467 | ₩42,186 | ₩42,467 | +0.62% | 1.1천 |
|---|
| 2026.03.02 | ₩42,427 | ₩42,572 | ₩42,273 | ₩42,572 | +0.34% | 500 |
|---|
| 2026.02.27 | ₩42,540 | ₩42,673 | ₩42,433 | ₩42,673 | +0.31% | 3.3천 |
|---|
| 2026.02.26 | ₩42,140 | ₩42,379 | ₩42,140 | ₩42,379 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩42,113 | ₩42,193 | ₩42,113 | ₩42,193 | +0.19% | 500 |
|---|
| 2026.02.24 | ₩41,606 | ₩41,809 | ₩41,606 | ₩41,809 | +0.49% | 3.6천 |
|---|
| 2026.02.23 | ₩41,593 | ₩41,593 | ₩41,406 | ₩41,412 | -0.43% | 2.4천 |
|---|
| 2026.02.20 | ₩41,779 | ₩42,126 | ₩41,779 | ₩42,126 | +0.83% | 7.1천 |
|---|
| 2026.02.19 | ₩41,779 | ₩41,900 | ₩41,779 | ₩41,798 | +0.04% | 1.4천 |
|---|
| 2026.02.18 | ₩42,073 | ₩42,106 | ₩41,940 | ₩42,014 | -0.14% | 1.9만 |
|---|
| 2026.02.17 | ₩41,799 | ₩41,900 | ₩41,606 | ₩41,819 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩42,033 | ₩42,033 | ₩41,713 | ₩41,713 | -0.76% | 2.1천 |
|---|
| 2026.02.12 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩42,347 | ₩42,347 | ₩42,347 | ₩42,347 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,620 | ₩42,687 | ₩42,620 | ₩42,687 | +0.16% | 900 |
|---|
| 2026.02.06 | ₩42,347 | ₩42,593 | ₩42,347 | ₩42,593 | +0.58% | 700 |
|---|
| 2026.02.05 | ₩42,140 | ₩42,153 | ₩41,972 | ₩41,972 | -0.40% | 6천 |
|---|
| 2026.02.04 | ₩42,248 | ₩42,248 | ₩42,248 | ₩42,248 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,473 | ₩42,473 | ₩42,287 | ₩42,368 | -0.25% | 8.7천 |
|---|
| 2026.02.02 | ₩43,154 | ₩43,154 | ₩43,141 | ₩43,141 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩42,954 | ₩43,074 | ₩42,954 | ₩42,994 | +0.09% | 2.9천 |
|---|
| 2026.01.29 | ₩42,834 | ₩43,234 | ₩42,834 | ₩43,234 | +0.93% | 6천 |
|---|
| 2026.01.28 | ₩43,568 | ₩43,568 | ₩43,421 | ₩43,541 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩43,648 | ₩43,648 | ₩43,554 | ₩43,554 | -0.21% | 4.5천 |
|---|
| 2026.01.26 | ₩43,714 | ₩43,714 | ₩43,672 | ₩43,672 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩43,327 | ₩43,487 | ₩43,327 | ₩43,395 | +0.16% | 5.6천 |
|---|
| 2026.01.22 | ₩43,227 | ₩43,261 | ₩43,227 | ₩43,230 | +0.01% | 1.2천 |
|---|
| 2026.01.21 | ₩42,500 | ₩42,790 | ₩42,453 | ₩42,790 | +0.68% | 8.4천 |
|---|
| 2026.01.20 | ₩42,754 | ₩42,800 | ₩42,507 | ₩42,507 | -0.58% | 5.4천 |
|---|
| 2026.01.16 | ₩43,207 | ₩43,234 | ₩43,114 | ₩43,114 | -0.22% | 1.1천 |
|---|
| 2026.01.15 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩43,167 | ₩43,234 | ₩43,167 | ₩43,234 | +0.15% | 900 |
|---|
| 2026.01.13 | ₩43,765 | ₩43,794 | ₩43,661 | ₩43,661 | -0.24% | 1.9천 |
|---|
| 2026.01.12 | ₩44,075 | ₩44,075 | ₩43,995 | ₩44,033 | -0.09% | 6.3천 |
|---|
| 2026.01.09 | ₩44,155 | ₩44,155 | ₩44,075 | ₩44,075 | -0.18% | 5.4천 |
|---|
| 2026.01.08 | ₩44,155 | ₩44,195 | ₩44,137 | ₩44,137 | -0.04% | 4.8천 |
|---|
| 2026.01.07 | ₩44,168 | ₩44,395 | ₩44,168 | ₩44,192 | +0.05% | 6.3천 |
|---|
| 2026.01.06 | ₩44,048 | ₩44,288 | ₩44,048 | ₩44,228 | +0.41% | 2.8만 |
|---|
| 2026.01.05 | ₩43,886 | ₩43,886 | ₩43,886 | ₩43,886 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩43,527 | ₩43,621 | ₩43,461 | ₩43,621 | +0.21% | 4천 |
|---|
| 2025.12.31 | ₩44,081 | ₩44,180 | ₩43,941 | ₩43,941 | -0.32% | 2.8천 |
|---|
| 2025.12.30 | ₩44,308 | ₩44,308 | ₩44,292 | ₩44,292 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩44,301 | ₩44,448 | ₩44,301 | ₩44,448 | +0.33% | 1.6만 |
|---|
| 2025.12.26 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,494 | ₩44,494 | ₩44,494 | ₩44,494 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,301 | ₩44,395 | ₩44,301 | ₩44,395 | +0.21% | 3.2천 |
|---|
| 2025.12.22 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,021 | ₩44,088 | ₩44,021 | ₩44,035 | +0.03% | 1천 |
|---|
| 2025.12.18 | ₩43,688 | ₩43,794 | ₩43,594 | ₩43,648 | -0.09% | 3.2천 |
|---|
| 2025.12.17 | ₩43,808 | ₩43,808 | ₩43,447 | ₩43,447 | -0.82% | 1.3천 |
|---|
| 2025.12.16 | ₩43,728 | ₩43,848 | ₩43,728 | ₩43,848 | +0.27% | 1.4천 |
|---|
| 2025.12.15 | ₩43,861 | ₩43,866 | ₩43,821 | ₩43,866 | +0.01% | 4.6천 |
|---|
| 2025.12.12 | ₩44,141 | ₩44,168 | ₩44,115 | ₩44,116 | -0.06% | 2.4천 |
|---|
| 2025.12.11 | ₩44,141 | ₩44,293 | ₩44,141 | ₩44,293 | +0.34% | 1.4천 |
|---|
| 2025.12.10 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩43,988 | ₩43,988 | ₩43,897 | ₩43,897 | -0.21% | 1.7천 |
|---|
| 2025.12.08 | ₩43,921 | ₩43,921 | ₩43,904 | ₩43,904 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩44,397 | ₩44,422 | ₩44,280 | ₩44,280 | -0.26% | 600 |
|---|
| 2025.12.04 | ₩44,061 | ₩44,061 | ₩44,053 | ₩44,053 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩44,067 | ₩44,067 | ₩44,067 | ₩44,067 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,021 | ₩44,064 | ₩44,021 | ₩44,064 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩44,221 | ₩44,221 | ₩43,957 | ₩43,957 | -0.60% | 900 |
|---|
| 2025.11.28 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,395 | ₩43,473 | ₩43,395 | ₩43,473 | +0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩43,207 | ₩43,274 | ₩43,146 | ₩43,146 | -0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩43,060 | ₩43,060 | ₩42,708 | ₩42,708 | -0.82% | 4천 |
|---|
| 2025.11.19 | ₩43,447 | ₩43,447 | ₩43,173 | ₩43,173 | -0.63% | 1.5천 |
|---|
| 2025.11.18 | ₩43,047 | ₩43,367 | ₩43,047 | ₩43,191 | +0.33% | 5천 |
|---|
| 2025.11.17 | ₩43,661 | ₩43,661 | ₩43,413 | ₩43,413 | -0.57% | 3.8천 |
|---|
| 2025.11.14 | ₩43,794 | ₩44,128 | ₩43,794 | ₩43,858 | +0.15% | 1.2천 |
|---|
| 2025.11.13 | ₩44,235 | ₩44,235 | ₩44,027 | ₩44,027 | -0.47% | 700 |
|---|
| 2025.11.12 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,221 | ₩44,440 | ₩44,221 | ₩44,440 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩43,937 | ₩44,319 | ₩43,937 | ₩44,319 | +0.87% | 1천 |
|---|
| 2025.11.07 | ₩43,410 | ₩43,740 | ₩43,410 | ₩43,740 | +0.76% | 1천 |
|---|
| 2025.11.06 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,229 | ₩44,248 | ₩44,195 | ₩44,221 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,835 | ₩44,835 | ₩44,818 | ₩44,818 | -0.04% | 800 |
|---|
| 2025.10.28 | ₩45,187 | ₩45,187 | ₩45,187 | ₩45,187 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩45,089 | ₩45,268 | ₩45,089 | ₩45,268 | +0.40% | 1.8만 |
|---|
| 2025.10.24 | ₩45,009 | ₩45,009 | ₩44,866 | ₩44,866 | -0.32% | 2.6천 |
|---|
| 2025.10.23 | ₩44,782 | ₩44,865 | ₩44,782 | ₩44,865 | +0.18% | 2.3천 |
|---|
| 2025.10.22 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,683 | ₩44,732 | ₩44,683 | ₩44,732 | +0.11% | 300 |
|---|
| 2025.10.20 | ₩44,475 | ₩44,482 | ₩44,475 | ₩44,482 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,848 | ₩43,888 | ₩43,624 | ₩43,624 | -0.51% | 3.8천 |
|---|
| 2025.10.15 | ₩44,101 | ₩44,128 | ₩43,920 | ₩43,920 | -0.41% | 4.3천 |
|---|
| 2025.10.14 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,021 | ₩44,021 | ₩43,961 | ₩43,961 | -0.14% | 5.2천 |
|---|
| 2025.10.10 | ₩43,702 | ₩43,702 | ₩43,702 | ₩43,702 | 0.00% | 100 |
|---|