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 | ₩46,039 | ₩45,666 | ₩46,026 | +0.79% | 1.7천 |
| 2026.10.08 | ₩45,586 | ₩45,586 | ₩45,399 | ₩45,503 | -0.18% | 5천 |
| 2026.10.07 | ₩45,586 | ₩45,666 | ₩45,586 | ₩45,606 | +0.04% | 200 |
| 2026.10.06 | ₩45,772 | ₩45,772 | ₩45,664 | ₩45,664 | -0.24% | 2.5천 |
| 2026.10.05 | ₩45,025 | ₩45,479 | ₩45,025 | ₩45,412 | +0.86% | 3.6천 |
| 2026.10.02 | ₩44,905 | ₩44,999 | ₩44,905 | ₩44,945 | +0.09% | 5.1천 |
| 2026.10.01 | ₩44,639 | ₩44,972 | ₩44,612 | ₩44,932 | +0.66% | 6.8천 |
| 2026.09.30 | ₩45,039 | ₩45,105 | ₩44,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,771 |
| -0.60% |
| 7.3천 |
| 2026.09.29 | ₩44,632 | ₩44,788 | ₩44,599 | ₩44,788 | +0.35% | 4.6천 |
|---|
| 2026.09.28 | ₩44,719 | ₩45,025 | ₩44,719 | ₩44,908 | +0.42% | 5천 |
|---|
| 2026.09.25 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,719 | ₩44,985 | ₩44,719 | ₩44,920 | +0.45% | 1.4천 |
|---|
| 2026.09.23 | ₩44,812 | ₩44,885 | ₩44,745 | ₩44,885 | +0.16% | 2천 |
|---|
| 2026.09.22 | ₩44,905 | ₩45,052 | ₩44,905 | ₩45,028 | +0.27% | 1.3천 |
|---|
| 2026.09.21 | ₩44,605 | ₩44,859 | ₩44,605 | ₩44,859 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩43,972 | ₩44,145 | ₩43,972 | ₩44,145 | +0.39% | 2만 |
|---|
| 2026.09.17 | ₩44,012 | ₩44,073 | ₩43,985 | ₩44,073 | +0.14% | 5.5천 |
|---|
| 2026.09.16 | ₩43,892 | ₩43,892 | ₩43,465 | ₩43,582 | -0.70% | 4.4천 |
|---|
| 2026.09.15 | ₩43,838 | ₩43,838 | ₩43,545 | ₩43,665 | -0.40% | 2.4만 |
|---|
| 2026.09.14 | ₩43,718 | ₩43,998 | ₩43,718 | ₩43,922 | +0.47% | 8.6천 |
|---|
| 2026.09.11 | ₩43,518 | ₩43,518 | ₩43,509 | ₩43,509 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩43,172 | ₩43,345 | ₩43,172 | ₩43,262 | +0.21% | 5.6천 |
|---|
| 2026.09.09 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,918 | ₩43,932 | ₩43,745 | ₩43,822 | -0.22% | 6.3천 |
|---|
| 2026.09.04 | ₩44,745 | ₩44,745 | ₩44,559 | ₩44,559 | -0.42% | 7.9천 |
|---|
| 2026.09.03 | ₩44,825 | ₩45,185 | ₩44,825 | ₩45,145 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩44,599 | ₩44,607 | ₩44,599 | ₩44,607 | +0.02% | 4.2천 |
|---|
| 2026.09.01 | ₩44,812 | ₩44,812 | ₩44,592 | ₩44,592 | -0.49% | 1.3천 |
|---|
| 2026.08.31 | ₩45,025 | ₩45,075 | ₩45,025 | ₩45,075 | +0.11% | 200 |
|---|
| 2026.08.28 | ₩45,212 | ₩45,212 | ₩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 | ₩44,852 | ₩44,852 | ₩44,785 | ₩44,839 | -0.03% | 2천 |
|---|
| 2026.08.25 | ₩44,839 | ₩44,935 | ₩44,839 | ₩44,935 | +0.21% | 700 |
|---|
| 2026.08.24 | ₩44,839 | ₩44,932 | ₩44,839 | ₩44,911 | +0.16% | 1.9만 |
|---|
| 2026.08.21 | ₩44,785 | ₩44,799 | ₩44,740 | ₩44,740 | -0.10% | 8.8천 |
|---|
| 2026.08.20 | ₩44,479 | ₩44,479 | ₩44,420 | ₩44,420 | -0.13% | 1.3천 |
|---|
| 2026.08.19 | ₩44,692 | ₩44,980 | ₩44,692 | ₩44,980 | +0.64% | 1.8천 |
|---|
| 2026.08.18 | ₩44,645 | ₩44,679 | ₩44,528 | ₩44,528 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩44,439 | ₩44,439 | ₩44,265 | ₩44,265 | -0.39% | 4.8천 |
|---|
| 2026.08.14 | ₩44,985 | ₩44,985 | ₩44,692 | ₩44,692 | -0.65% | 1.3만 |
|---|
| 2026.08.13 | ₩44,812 | ₩44,932 | ₩44,732 | ₩44,932 | +0.27% | 1.4천 |
|---|
| 2026.08.12 | ₩44,551 | ₩44,599 | ₩44,532 | ₩44,593 | +0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩44,905 | ₩44,972 | ₩44,696 | ₩44,696 | -0.47% | 5.3천 |
|---|
| 2026.08.10 | ₩44,812 | ₩44,879 | ₩44,812 | ₩44,879 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩44,585 | ₩44,599 | ₩44,585 | ₩44,599 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩44,092 | ₩44,172 | ₩44,025 | ₩44,172 | +0.18% | 4천 |
|---|
| 2026.08.05 | ₩44,825 | ₩44,825 | ₩44,332 | ₩44,359 | -1.04% | 6.8천 |
|---|
| 2026.08.04 | ₩43,865 | ₩44,288 | ₩43,852 | ₩44,288 | +0.96% | 1만 |
|---|
| 2026.08.03 | ₩43,358 | ₩43,452 | ₩43,358 | ₩43,413 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩42,718 | ₩43,041 | ₩42,718 | ₩43,041 | +0.76% | 1.1천 |
|---|
| 2026.07.30 | ₩42,798 | ₩42,971 | ₩42,798 | ₩42,971 | +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 | ₩42,590 | ₩42,590 | ₩42,590 | ₩42,590 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,803 | ₩41,915 | ₩41,803 | ₩41,915 | +0.27% | 300 |
|---|
| 2026.07.23 | ₩41,384 | ₩41,518 | ₩41,371 | ₩41,518 | +0.32% | 2.6천 |
|---|
| 2026.07.22 | ₩42,121 | ₩42,121 | ₩41,945 | ₩41,945 | -0.42% | 2.1천 |
|---|
| 2026.07.21 | ₩42,438 | ₩42,471 | ₩42,438 | ₩42,461 | +0.05% | 4.7천 |
|---|
| 2026.07.20 | ₩42,558 | ₩42,563 | ₩42,558 | ₩42,563 | +0.01% | 6.1천 |
|---|
| 2026.07.17 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,145 | ₩43,212 | ₩43,145 | ₩43,212 | +0.15% | 3.5천 |
|---|
| 2026.07.15 | ₩42,905 | ₩42,905 | ₩42,818 | ₩42,818 | -0.20% | 3.5천 |
|---|
| 2026.07.14 | ₩42,773 | ₩42,779 | ₩42,718 | ₩42,779 | +0.02% | 1.6천 |
|---|
| 2026.07.13 | ₩42,931 | ₩42,958 | ₩42,931 | ₩42,958 | +0.06% | 700 |
|---|
| 2026.07.10 | ₩42,811 | ₩43,012 | ₩42,811 | ₩43,012 | +0.47% | 200 |
|---|
| 2026.07.09 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,145 | ₩43,145 | ₩43,092 | ₩43,118 | -0.06% | 5.5천 |
|---|
| 2026.07.07 | ₩43,465 | ₩43,505 | ₩43,372 | ₩43,372 | -0.21% | 4.4만 |
|---|
| 2026.07.06 | ₩43,333 | ₩43,333 | ₩43,333 | ₩43,333 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,012 | ₩43,166 | ₩43,012 | ₩43,166 | +0.36% | 3.3만 |
|---|
| 2026.07.01 | ₩42,531 | ₩42,531 | ₩42,501 | ₩42,501 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩41,947 | ₩41,947 | ₩41,947 | ₩41,947 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,945 | ₩41,945 | ₩41,678 | ₩41,779 | -0.39% | 900 |
|---|
| 2026.06.26 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 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 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,624 | ₩41,801 | ₩41,624 | ₩41,801 | +0.42% | 300 |
|---|
| 2026.06.17 | ₩42,331 | ₩42,331 | ₩41,607 | ₩41,607 | -1.71% | 6.3천 |
|---|
| 2026.06.16 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩42,645 | ₩42,645 | ₩42,645 | ₩42,645 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,158 | ₩42,158 | ₩42,145 | ₩42,146 | -0.03% | 600 |
|---|
| 2026.06.11 | ₩42,025 | ₩42,291 | ₩41,811 | ₩42,214 | +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 | ₩42,011 | ₩42,477 | +0.48% | 4.7천 |
|---|
| 2026.06.08 | ₩42,891 | ₩42,891 | ₩42,690 | ₩42,690 | -0.47% | 3.7천 |
|---|
| 2026.06.05 | ₩43,332 | ₩43,332 | ₩42,801 | ₩42,801 | -1.23% | 4.9천 |
|---|
| 2026.06.04 | ₩43,145 | ₩43,192 | ₩43,145 | ₩43,192 | +0.11% | 2천 |
|---|
| 2026.06.03 | ₩42,705 | ₩42,747 | ₩42,705 | ₩42,747 | +0.10% | 100 |
|---|
| 2026.06.02 | ₩43,152 | ₩43,152 | ₩43,105 | ₩43,122 | -0.07% | 2.3천 |
|---|
| 2026.06.01 | ₩43,756 | ₩43,756 | ₩43,756 | ₩43,756 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,172 | ₩43,278 | ₩43,172 | ₩43,270 | +0.23% | 400 |
|---|
| 2026.05.27 | ₩42,771 | ₩42,771 | ₩42,751 | ₩42,751 | -0.05% | 100 |
|---|
| 2026.05.26 | ₩42,765 | ₩42,766 | ₩42,765 | ₩42,766 | +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 | ₩42,802 | ₩42,665 | ₩42,802 | +0.32% | 700 |
|---|
| 2026.05.19 | ₩42,965 | ₩42,965 | ₩42,629 | ₩42,629 | -0.78% | 300 |
|---|
| 2026.05.18 | ₩42,511 | ₩42,795 | ₩42,511 | ₩42,795 | +0.67% | 1.2만 |
|---|
| 2026.05.15 | ₩42,451 | ₩42,451 | ₩42,345 | ₩42,345 | -0.25% | 300 |
|---|
| 2026.05.14 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,091 | ₩42,131 | ₩42,058 | ₩42,131 | +0.10% | 600 |
|---|
| 2026.05.11 | ₩41,971 | ₩41,971 | ₩41,801 | ₩41,801 | -0.41% | 200 |
|---|
| 2026.05.08 | ₩42,142 | ₩42,142 | ₩42,142 | ₩42,142 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩42,745 | ₩42,745 | ₩42,406 | ₩42,406 | -0.79% | 200 |
|---|
| 2026.04.30 | ₩41,958 | ₩42,258 | ₩41,958 | ₩42,225 | +0.64% | 8.1천 |
|---|
| 2026.04.29 | ₩41,651 | ₩41,724 | ₩41,624 | ₩41,724 | +0.18% | 6.5천 |
|---|
| 2026.04.28 | ₩41,798 | ₩41,818 | ₩41,691 | ₩41,818 | +0.05% | 2.1천 |
|---|
| 2026.04.27 | ₩42,105 | ₩42,105 | ₩42,051 | ₩42,051 | -0.13% | 3.6만 |
|---|
| 2026.04.24 | ₩41,878 | ₩42,158 | ₩41,878 | ₩42,158 | +0.67% | 100 |
|---|
| 2026.04.23 | ₩41,974 | ₩41,974 | ₩41,974 | ₩41,974 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,558 | ₩42,621 | ₩42,558 | ₩42,621 | +0.15% | 2.2천 |
|---|
| 2026.04.21 | ₩42,331 | ₩42,331 | ₩42,109 | ₩42,109 | -0.53% | 6.4천 |
|---|
| 2026.04.20 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,451 | ₩42,451 | ₩42,419 | ₩42,419 | -0.08% | 6.3천 |
|---|
| 2026.04.16 | ₩42,011 | ₩42,015 | ₩42,011 | ₩42,015 | +0.01% | 1.3천 |
|---|
| 2026.04.15 | ₩41,744 | ₩41,985 | ₩41,718 | ₩41,985 | +0.58% | 1.3만 |
|---|
| 2026.04.14 | ₩41,344 | ₩41,395 | ₩41,344 | ₩41,395 | +0.12% | 200 |
|---|
| 2026.04.13 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩40,531 | ₩40,531 | ₩40,489 | ₩40,489 | -0.10% | 4.9천 |
|---|
| 2026.04.09 | ₩40,604 | ₩40,880 | ₩40,604 | ₩40,880 | +0.68% | 100 |
|---|
| 2026.04.08 | ₩41,144 | ₩41,144 | ₩40,975 | ₩40,975 | -0.41% | 1.4천 |
|---|
| 2026.04.07 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,441 | ₩40,441 | ₩40,424 | ₩40,441 | 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 | ₩39,190 | ₩39,190 | ₩38,810 | ₩38,930 | -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 | ₩39,669 | ₩39,669 | -0.40% | 600 |
|---|
| 2026.03.25 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,244 | ₩40,244 | ₩40,091 | ₩40,091 | -0.38% | 700 |
|---|
| 2026.03.23 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 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 | ₩41,340 | ₩41,340 | -0.71% | 2.9천 |
|---|
| 2026.03.16 | ₩41,384 | ₩41,464 | ₩41,251 | ₩41,384 | 0.00% | 8.3천 |
|---|
| 2026.03.13 | ₩41,131 | ₩41,171 | ₩41,111 | ₩41,122 | -0.02% | 8.5천 |
|---|
| 2026.03.12 | ₩41,464 | ₩41,464 | ₩41,344 | ₩41,344 | -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 | ₩42,111 | ₩42,489 | ₩42,111 | ₩42,489 | +0.90% | 3천 |
|---|
| 2026.03.06 | ₩42,158 | ₩42,373 | ₩42,158 | ₩42,373 | +0.51% | 600 |
|---|
| 2026.03.05 | ₩42,451 | ₩42,681 | ₩42,451 | ₩42,681 | +0.54% | 500 |
|---|
| 2026.03.04 | ₩42,757 | ₩42,865 | ₩42,743 | ₩42,743 | -0.03% | 1.3천 |
|---|
| 2026.03.03 | ₩42,185 | ₩42,445 | ₩42,165 | ₩42,445 | +0.62% | 1.1천 |
|---|
| 2026.03.02 | ₩42,405 | ₩42,550 | ₩42,251 | ₩42,550 | +0.34% | 500 |
|---|
| 2026.02.27 | ₩42,518 | ₩42,651 | ₩42,411 | ₩42,651 | +0.31% | 3.3천 |
|---|
| 2026.02.26 | ₩42,118 | ₩42,357 | ₩42,118 | ₩42,357 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩42,091 | ₩42,171 | ₩42,091 | ₩42,171 | +0.19% | 500 |
|---|
| 2026.02.24 | ₩41,584 | ₩41,787 | ₩41,584 | ₩41,787 | +0.49% | 3.6천 |
|---|
| 2026.02.23 | ₩41,571 | ₩41,571 | ₩41,384 | ₩41,391 | -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 | ₩42,051 | ₩42,085 | ₩41,918 | ₩41,993 | -0.14% | 1.9만 |
|---|
| 2026.02.17 | ₩41,778 | ₩41,878 | ₩41,584 | ₩41,798 | +0.05% | 8천 |
|---|
| 2026.02.13 | ₩42,011 | ₩42,011 | ₩41,691 | ₩41,691 | -0.76% | 2.1천 |
|---|
| 2026.02.12 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩42,551 | ₩42,551 | ₩42,551 | ₩42,551 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,598 | ₩42,665 | ₩42,598 | ₩42,665 | +0.16% | 900 |
|---|
| 2026.02.06 | ₩42,325 | ₩42,571 | ₩42,325 | ₩42,571 | +0.58% | 700 |
|---|
| 2026.02.05 | ₩42,118 | ₩42,131 | ₩41,950 | ₩41,950 | -0.40% | 6천 |
|---|
| 2026.02.04 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,451 | ₩42,451 | ₩42,265 | ₩42,346 | -0.25% | 8.7천 |
|---|
| 2026.02.02 | ₩43,132 | ₩43,132 | ₩43,118 | ₩43,118 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩42,931 | ₩43,052 | ₩42,931 | ₩42,971 | +0.09% | 2.9천 |
|---|
| 2026.01.29 | ₩42,811 | ₩43,212 | ₩42,811 | ₩43,212 | +0.93% | 6천 |
|---|
| 2026.01.28 | ₩43,545 | ₩43,545 | ₩43,398 | ₩43,518 | -0.06% | 1.2만 |
|---|
| 2026.01.27 | ₩43,625 | ₩43,625 | ₩43,532 | ₩43,532 | -0.21% | 4.5천 |
|---|
| 2026.01.26 | ₩43,692 | ₩43,692 | ₩43,649 | ₩43,649 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩43,305 | ₩43,465 | ₩43,305 | ₩43,373 | +0.16% | 5.6천 |
|---|
| 2026.01.22 | ₩43,205 | ₩43,238 | ₩43,205 | ₩43,208 | +0.01% | 1.2천 |
|---|
| 2026.01.21 | ₩42,478 | ₩42,767 | ₩42,431 | ₩42,767 | +0.68% | 8.4천 |
|---|
| 2026.01.20 | ₩42,731 | ₩42,778 | ₩42,485 | ₩42,485 | -0.58% | 5.4천 |
|---|
| 2026.01.16 | ₩43,185 | ₩43,212 | ₩43,092 | ₩43,092 | -0.22% | 1.1천 |
|---|
| 2026.01.15 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩43,145 | ₩43,212 | ₩43,145 | ₩43,212 | +0.15% | 900 |
|---|
| 2026.01.13 | ₩43,742 | ₩43,772 | ₩43,638 | ₩43,638 | -0.24% | 1.9천 |
|---|
| 2026.01.12 | ₩44,052 | ₩44,052 | ₩43,972 | ₩44,010 | -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 | ₩44,114 | ₩44,114 | -0.04% | 4.8천 |
|---|
| 2026.01.07 | ₩44,145 | ₩44,372 | ₩44,145 | ₩44,169 | +0.05% | 6.3천 |
|---|
| 2026.01.06 | ₩44,025 | ₩44,265 | ₩44,025 | ₩44,205 | +0.41% | 2.8만 |
|---|
| 2026.01.05 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩43,505 | ₩43,598 | ₩43,438 | ₩43,598 | +0.21% | 4천 |
|---|
| 2025.12.31 | ₩44,058 | ₩44,157 | ₩43,918 | ₩43,918 | -0.32% | 2.8천 |
|---|
| 2025.12.30 | ₩44,285 | ₩44,285 | ₩44,269 | ₩44,269 | -0.04% | 100 |
|---|
| 2025.12.29 | ₩44,279 | ₩44,425 | ₩44,279 | ₩44,425 | +0.33% | 1.6만 |
|---|
| 2025.12.26 | ₩44,505 | ₩44,505 | ₩44,505 | ₩44,505 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,279 | ₩44,372 | ₩44,279 | ₩44,372 | +0.21% | 3.2천 |
|---|
| 2025.12.22 | ₩44,305 | ₩44,305 | ₩44,305 | ₩44,305 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,998 | ₩44,065 | ₩43,998 | ₩44,012 | +0.03% | 1천 |
|---|
| 2025.12.18 | ₩43,665 | ₩43,772 | ₩43,572 | ₩43,625 | -0.09% | 3.2천 |
|---|
| 2025.12.17 | ₩43,785 | ₩43,785 | ₩43,425 | ₩43,425 | -0.82% | 1.3천 |
|---|
| 2025.12.16 | ₩43,705 | ₩43,825 | ₩43,705 | ₩43,825 | +0.27% | 1.4천 |
|---|
| 2025.12.15 | ₩43,838 | ₩43,844 | ₩43,798 | ₩43,844 | +0.01% | 4.6천 |
|---|
| 2025.12.12 | ₩44,118 | ₩44,145 | ₩44,092 | ₩44,093 | -0.06% | 2.4천 |
|---|
| 2025.12.11 | ₩44,118 | ₩44,271 | ₩44,118 | ₩44,271 | +0.34% | 1.4천 |
|---|
| 2025.12.10 | ₩43,978 | ₩43,978 | ₩43,978 | ₩43,978 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩43,965 | ₩43,965 | ₩43,874 | ₩43,874 | -0.21% | 1.7천 |
|---|
| 2025.12.08 | ₩43,898 | ₩43,898 | ₩43,881 | ₩43,881 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩44,375 | ₩44,399 | ₩44,257 | ₩44,257 | -0.26% | 600 |
|---|
| 2025.12.04 | ₩44,038 | ₩44,038 | ₩44,030 | ₩44,030 | -0.02% | 200 |
|---|
| 2025.12.03 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,998 | ₩44,041 | ₩43,998 | ₩44,041 | +0.10% | 200 |
|---|
| 2025.12.01 | ₩44,198 | ₩44,198 | ₩43,934 | ₩43,934 | -0.60% | 900 |
|---|
| 2025.11.28 | ₩44,186 | ₩44,186 | ₩44,186 | ₩44,186 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,040 | ₩44,040 | ₩44,040 | ₩44,040 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,373 | ₩43,450 | ₩43,373 | ₩43,450 | +0.18% | 2.1천 |
|---|
| 2025.11.21 | ₩43,185 | ₩43,252 | ₩43,124 | ₩43,124 | -0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩43,038 | ₩43,038 | ₩42,686 | ₩42,686 | -0.82% | 4천 |
|---|
| 2025.11.19 | ₩43,425 | ₩43,425 | ₩43,150 | ₩43,150 | -0.63% | 1.5천 |
|---|
| 2025.11.18 | ₩43,025 | ₩43,345 | ₩43,025 | ₩43,169 | +0.33% | 5천 |
|---|
| 2025.11.17 | ₩43,638 | ₩43,638 | ₩43,390 | ₩43,390 | -0.57% | 3.8천 |
|---|
| 2025.11.14 | ₩43,772 | ₩44,105 | ₩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 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,198 | ₩44,417 | ₩44,198 | ₩44,417 | +0.49% | 1.2천 |
|---|
| 2025.11.10 | ₩43,914 | ₩44,296 | ₩43,914 | ₩44,296 | +0.87% | 1천 |
|---|
| 2025.11.07 | ₩43,388 | ₩43,717 | ₩43,388 | ₩43,717 | +0.76% | 1천 |
|---|
| 2025.11.06 | ₩43,614 | ₩43,614 | ₩43,614 | ₩43,614 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,206 | ₩44,225 | ₩44,172 | ₩44,198 | -0.02% | 2.3천 |
|---|
| 2025.11.03 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,399 | ₩44,399 | ₩44,399 | ₩44,399 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,812 | ₩44,812 | ₩44,795 | ₩44,795 | -0.04% | 800 |
|---|
| 2025.10.28 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩45,065 | ₩45,244 | ₩45,065 | ₩45,244 | +0.40% | 1.8만 |
|---|
| 2025.10.24 | ₩44,985 | ₩44,985 | ₩44,843 | ₩44,843 | -0.32% | 2.6천 |
|---|
| 2025.10.23 | ₩44,759 | ₩44,841 | ₩44,759 | ₩44,841 | +0.18% | 2.3천 |
|---|
| 2025.10.22 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,660 | ₩44,709 | ₩44,660 | ₩44,709 | +0.11% | 300 |
|---|
| 2025.10.20 | ₩44,452 | ₩44,459 | ₩44,452 | ₩44,459 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,825 | ₩43,865 | ₩43,601 | ₩43,601 | -0.51% | 3.8천 |
|---|
| 2025.10.15 | ₩44,078 | ₩44,105 | ₩43,897 | ₩43,897 | -0.41% | 4.3천 |
|---|
| 2025.10.14 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,998 | ₩43,998 | ₩43,938 | ₩43,938 | -0.14% | 5.2천 |
|---|
| 2025.10.10 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 100 |
|---|