시장 데이터를 불러오는 중
전체 종목
ETC 6 Meridian Low Beta Equity ETF 과거 주가
ETC 6 Meridian Low Beta Equity ETF · SIXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC 6 Meridian Low Beta Equity ETF · SIXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,558 | ₩51,558 | ₩51,558 | ₩51,558 | 0.00% | 100 |
| 2026.10.08 | ₩51,457 | ₩51,594 | ₩51,457 | ₩51,594 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,734 | ₩50,734 | ₩50,734 | ₩50,734 | 0.00% | 100 |
| 2026.10.06 | ₩50,740 | ₩50,911 | ₩50,740 | ₩50,911 | +0.34% | 400 |
| 2026.10.05 | ₩50,644 | ₩50,644 | ₩50,644 | ₩50,644 | 0.00% | 400 |
| 2026.10.02 | ₩50,337 | ₩50,403 | ₩50,230 | ₩50,403 | +0.13% | 5천 |
| 2026.10.01 | ₩50,002 | ₩50,199 | ₩50,002 | ₩50,199 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,181 | ₩50,181 | ₩49,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,912 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩50,123 | ₩50,148 | ₩49,922 | ₩50,148 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,324 | ₩50,324 | ₩50,246 | ₩50,246 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,398 | ₩50,398 | ₩50,351 | ₩50,351 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,458 | ₩50,458 | ₩50,458 | ₩50,458 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,111 | ₩51,111 | ₩50,619 | ₩50,619 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,209 | ₩51,247 | ₩51,147 | ₩51,147 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,719 | ₩51,719 | ₩51,466 | ₩51,466 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,719 | ₩51,753 | ₩51,719 | ₩51,753 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,201 | ₩52,201 | ₩52,067 | ₩52,169 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,510 | ₩52,510 | ₩52,034 | ₩52,136 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,563 | ₩52,563 | ₩52,510 | ₩52,511 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,738 | ₩52,738 | ₩52,726 | ₩52,726 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,644 | ₩52,644 | ₩52,322 | ₩52,380 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,831 | ₩52,831 | ₩52,416 | ₩52,441 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,483 | ₩52,585 | ₩52,443 | ₩52,578 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,153 | ₩53,153 | ₩52,992 | ₩52,992 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,435 | ₩53,489 | ₩53,340 | ₩53,340 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,556 | ₩53,763 | ₩53,556 | ₩53,695 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,462 | ₩53,615 | ₩53,430 | ₩53,430 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,435 | ₩53,435 | ₩53,153 | ₩53,285 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,180 | ₩53,180 | ₩53,126 | ₩53,126 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,529 | ₩53,529 | ₩53,462 | ₩53,462 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,703 | ₩53,703 | ₩53,462 | ₩53,462 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩54,025 | ₩54,025 | ₩53,985 | ₩53,985 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,985 | ₩54,011 | ₩53,891 | ₩54,011 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,253 | ₩54,253 | ₩54,119 | ₩54,226 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,904 | ₩53,904 | ₩53,783 | ₩53,783 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,743 | ₩53,958 | ₩53,743 | ₩53,812 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,958 | ₩54,073 | ₩53,946 | ₩53,946 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,757 | ₩54,052 | ₩53,743 | ₩53,743 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,493 | ₩53,493 | ₩53,401 | ₩53,401 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,829 | ₩53,829 | ₩53,829 | ₩53,829 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,636 | ₩53,636 | ₩53,462 | ₩53,607 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,314 | ₩53,314 | ₩53,314 | ₩53,314 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,287 | ₩53,287 | ₩53,153 | ₩53,153 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,261 | ₩53,313 | ₩53,247 | ₩53,247 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,824 | ₩53,837 | ₩53,708 | ₩53,708 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,636 | ₩53,636 | ₩53,580 | ₩53,580 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,408 | ₩53,651 | ₩53,408 | ₩53,651 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,828 | ₩53,902 | ₩53,828 | ₩53,902 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,985 | ₩53,985 | ₩53,864 | ₩53,864 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,602 | ₩53,655 | ₩53,602 | ₩53,655 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,467 | ₩54,467 | ₩53,716 | ₩53,963 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,866 | ₩54,870 | ₩54,640 | ₩54,640 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,373 | ₩54,807 | ₩54,373 | ₩54,807 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩54,078 | ₩54,112 | ₩54,011 | ₩54,032 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,676 | ₩53,789 | ₩53,676 | ₩53,789 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩53,073 | ₩53,100 | ₩53,034 | ₩53,034 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,194 | ₩53,281 | ₩53,126 | ₩53,281 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩53,113 | ₩53,222 | ₩53,113 | ₩53,222 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,636 | ₩53,636 | ₩53,381 | ₩53,440 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,172 | ₩54,239 | ₩53,652 | ₩53,652 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,515 | ₩53,810 | ₩53,515 | ₩53,810 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩53,006 | ₩53,006 | ₩52,806 | ₩52,806 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩53,019 | ₩53,126 | ₩53,006 | ₩53,124 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,509 | ₩53,509 | ₩53,509 | ₩53,509 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩53,086 | ₩53,238 | ₩53,086 | ₩53,238 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,995 | ₩52,995 | ₩52,995 | ₩52,995 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,569 | ₩53,569 | ₩53,188 | ₩53,188 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,556 | ₩53,682 | ₩53,556 | ₩53,682 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,192 | ₩53,192 | ₩53,192 | ₩53,192 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,620 | ₩53,620 | ₩53,620 | ₩53,620 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,738 | ₩52,831 | ₩52,671 | ₩52,671 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,255 | ₩52,483 | ₩52,255 | ₩52,429 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,376 | ₩52,629 | ₩52,376 | ₩52,629 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,561 | ₩52,845 | ₩52,561 | ₩52,845 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,402 | ₩52,402 | ₩51,879 | ₩52,038 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩52,081 | ₩52,188 | ₩52,081 | ₩52,136 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,182 | ₩51,658 | ₩51,182 | ₩51,653 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩51,088 | ₩51,088 | ₩50,852 | ₩50,852 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,863 | ₩50,863 | ₩50,863 | ₩50,863 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,437 | ₩51,437 | ₩50,974 | ₩50,974 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,879 | ₩51,879 | ₩51,725 | ₩51,725 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,759 | ₩51,853 | ₩51,704 | ₩51,704 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,893 | ₩52,012 | ₩51,893 | ₩52,012 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,799 | ₩51,799 | ₩51,696 | ₩51,696 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,761 | ₩51,767 | ₩51,678 | ₩51,767 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,249 | ₩51,343 | ₩51,091 | ₩51,304 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,673 | ₩50,687 | ₩50,445 | ₩50,551 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩51,008 | ₩51,196 | ₩50,952 | ₩50,952 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,136 | ₩50,210 | ₩50,136 | ₩50,210 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,962 | ₩49,962 | ₩49,828 | ₩49,828 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,881 | ₩49,908 | ₩49,654 | ₩49,908 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,217 | ₩50,217 | ₩49,989 | ₩50,026 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,646 | ₩50,646 | ₩50,404 | ₩50,404 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩51,048 | ₩51,048 | ₩50,552 | ₩50,854 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,397 | ₩51,397 | ₩51,061 | ₩51,129 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,397 | ₩51,397 | ₩51,370 | ₩51,370 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,464 | ₩51,516 | ₩51,464 | ₩51,516 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,289 | ₩51,415 | ₩51,142 | ₩51,415 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,437 | ₩51,466 | ₩51,316 | ₩51,466 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,142 | ₩51,491 | ₩51,142 | ₩51,259 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,659 | ₩51,260 | ₩50,659 | ₩51,260 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,525 | ₩50,659 | ₩50,525 | ₩50,537 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,874 | ₩50,981 | ₩50,874 | ₩50,887 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,559 | ₩50,925 | ₩50,545 | ₩50,925 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,626 | ₩51,137 | ₩50,418 | ₩51,137 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,874 | ₩50,957 | ₩50,860 | ₩50,957 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,584 | ₩51,584 | ₩51,323 | ₩51,323 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,354 | ₩51,354 | ₩51,354 | ₩51,354 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,564 | ₩51,564 | ₩51,564 | ₩51,564 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,504 | ₩51,598 | ₩51,491 | ₩51,512 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,732 | ₩51,732 | ₩51,355 | ₩51,355 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,812 | ₩51,812 | ₩51,676 | ₩51,676 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,598 | ₩51,913 | ₩51,598 | ₩51,913 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,531 | ₩51,611 | ₩51,450 | ₩51,590 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,719 | ₩52,040 | ₩51,719 | ₩51,894 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,973 | ₩51,973 | ₩51,772 | ₩51,799 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,839 | ₩51,893 | ₩51,839 | ₩51,845 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,812 | ₩52,004 | ₩51,598 | ₩52,004 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,464 | ₩51,464 | ₩51,436 | ₩51,436 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩52,081 | ₩52,081 | ₩51,598 | ₩51,639 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,148 | ₩52,148 | ₩51,960 | ₩51,977 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,906 | ₩52,203 | ₩51,906 | ₩52,203 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,571 | ₩51,709 | ₩51,571 | ₩51,709 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,544 | ₩51,613 | ₩51,540 | ₩51,540 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,745 | ₩51,745 | ₩51,571 | ₩51,670 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,424 | ₩51,684 | ₩51,263 | ₩51,684 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,946 | ₩51,946 | ₩51,651 | ₩51,651 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,148 | ₩52,309 | ₩52,107 | ₩52,278 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,786 | ₩51,937 | ₩51,705 | ₩51,937 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,579 | ₩51,579 | ₩51,424 | ₩51,424 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,249 | ₩51,293 | ₩51,169 | ₩51,293 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,701 | ₩50,701 | ₩50,701 | ₩50,701 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,438 | ₩50,592 | ₩50,163 | ₩50,485 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,498 | ₩50,498 | ₩50,123 | ₩50,272 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,378 | ₩50,391 | ₩49,938 | ₩49,938 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,458 | ₩50,458 | ₩50,257 | ₩50,390 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,325 | ₩50,325 | ₩50,325 | ₩50,325 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,418 | ₩50,498 | ₩50,164 | ₩50,164 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,257 | ₩50,418 | ₩50,056 | ₩50,056 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩50,073 | ₩50,073 | ₩49,832 | ₩49,832 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,619 | ₩50,619 | ₩50,619 | ₩50,619 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,196 | ₩51,196 | ₩50,851 | ₩50,851 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,987 | ₩51,987 | ₩51,592 | ₩51,592 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,772 | ₩51,799 | ₩51,625 | ₩51,635 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,544 | ₩51,584 | ₩51,410 | ₩51,481 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,196 | ₩51,637 | ₩51,196 | ₩51,307 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,625 | ₩51,625 | ₩51,209 | ₩51,389 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩52,107 | ₩52,268 | ₩51,685 | ₩51,685 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,839 | ₩52,276 | ₩51,838 | ₩52,276 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩52,014 | ₩52,303 | ₩52,014 | ₩52,303 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,657 | ₩52,657 | ₩52,094 | ₩52,338 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,711 | ₩52,964 | ₩52,711 | ₩52,964 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,671 | ₩52,939 | ₩52,496 | ₩52,932 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩53,046 | ₩53,305 | ₩53,046 | ₩53,305 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩53,093 | ₩53,093 | ₩53,093 | ₩53,093 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,799 | ₩52,799 | ₩52,799 | ₩52,799 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,362 | ₩52,498 | ₩52,362 | ₩52,498 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,536 | ₩52,708 | ₩52,536 | ₩52,708 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,496 | ₩52,496 | ₩52,322 | ₩52,495 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,188 | ₩52,351 | ₩52,188 | ₩52,351 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,376 | ₩52,376 | ₩52,203 | ₩52,353 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,335 | ₩52,483 | ₩52,174 | ₩52,321 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,342 | ₩52,369 | ₩52,174 | ₩52,295 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,510 | ₩52,671 | ₩52,481 | ₩52,481 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,295 | ₩52,295 | ₩51,904 | ₩51,904 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,906 | ₩52,038 | ₩51,906 | ₩52,038 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,772 | ₩51,934 | ₩51,772 | ₩51,934 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,678 | ₩51,678 | ₩51,606 | ₩51,606 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,786 | ₩51,987 | ₩51,786 | ₩51,877 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,499 | ₩51,499 | ₩51,499 | ₩51,499 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,464 | ₩51,464 | ₩51,272 | ₩51,272 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,834 | ₩50,933 | ₩50,740 | ₩50,933 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,431 | ₩50,729 | ₩50,257 | ₩50,729 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,418 | ₩50,459 | ₩50,190 | ₩50,459 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,619 | ₩50,619 | ₩50,297 | ₩50,347 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,539 | ₩50,733 | ₩50,539 | ₩50,733 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,807 | ₩50,807 | ₩50,552 | ₩50,714 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,418 | ₩50,598 | ₩50,418 | ₩50,598 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,847 | ₩51,008 | ₩50,726 | ₩50,791 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,606 | ₩50,906 | ₩50,592 | ₩50,906 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,525 | ₩50,619 | ₩50,525 | ₩50,598 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,646 | ₩50,764 | ₩50,606 | ₩50,764 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,659 | ₩50,834 | ₩50,659 | ₩50,805 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,404 | ₩50,572 | ₩50,270 | ₩50,572 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩50,069 | ₩50,083 | ₩49,801 | ₩50,025 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩50,042 | ₩50,163 | ₩50,016 | ₩50,071 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,949 | ₩49,949 | ₩49,801 | ₩49,881 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,881 | ₩49,899 | ₩49,857 | ₩49,857 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,452 | ₩49,452 | ₩49,359 | ₩49,372 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,359 | ₩49,552 | ₩49,187 | ₩49,552 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩49,050 | ₩49,291 | ₩49,050 | ₩49,226 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩49,110 | ₩49,144 | ₩49,110 | ₩49,144 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,519 | ₩49,519 | ₩48,594 | ₩48,594 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,698 | ₩49,698 | ₩49,698 | ₩49,698 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,922 | ₩49,942 | ₩49,774 | ₩49,939 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩50,056 | ₩50,056 | ₩49,861 | ₩49,861 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩50,002 | ₩50,016 | ₩49,855 | ₩49,982 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,895 | ₩49,895 | ₩49,667 | ₩49,753 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,627 | ₩49,841 | ₩49,546 | ₩49,781 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,734 | ₩49,801 | ₩49,540 | ₩49,651 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,975 | ₩49,975 | ₩49,761 | ₩49,793 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,714 | ₩49,935 | ₩49,694 | ₩49,930 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,574 | ₩49,674 | ₩49,573 | ₩49,573 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,654 | ₩49,953 | ₩49,627 | ₩49,953 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,722 | ₩49,774 | ₩49,628 | ₩49,729 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,560 | ₩49,560 | ₩49,491 | ₩49,491 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,883 | ₩49,082 | ₩48,883 | ₩49,082 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,876 | ₩48,983 | ₩48,767 | ₩48,767 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,795 | ₩48,795 | ₩48,759 | ₩48,759 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,211 | ₩49,211 | ₩49,104 | ₩49,104 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,238 | ₩49,238 | ₩49,077 | ₩49,077 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,239 | ₩49,239 | ₩49,239 | ₩49,239 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,184 | ₩49,332 | ₩49,184 | ₩49,293 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,627 | ₩49,703 | ₩49,481 | ₩49,481 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,975 | ₩50,002 | ₩49,975 | ₩50,002 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩50,042 | ₩50,042 | ₩49,966 | ₩49,966 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,664 | ₩49,841 | ₩49,493 | ₩49,667 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,254 | ₩49,300 | ₩49,254 | ₩49,300 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,996 | ₩49,533 | ₩48,996 | ₩49,312 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,131 | ₩49,131 | ₩48,675 | ₩48,731 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,983 | ₩48,983 | ₩48,806 | ₩48,806 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩49,090 | ₩49,144 | ₩49,077 | ₩49,144 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩49,117 | ₩49,399 | ₩48,976 | ₩48,976 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩49,104 | ₩49,290 | ₩49,093 | ₩49,290 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,290 | ₩49,290 | ₩49,290 | ₩49,290 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,332 | ₩49,435 | ₩49,332 | ₩49,435 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,426 | ₩49,482 | ₩49,426 | ₩49,482 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,644 | ₩48,919 | ₩48,581 | ₩48,919 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,393 | ₩48,799 | ₩48,393 | ₩48,799 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩48,078 | ₩48,293 | ₩48,078 | ₩48,293 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,465 | ₩48,465 | ₩48,465 | ₩48,465 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,192 | ₩48,317 | ₩48,192 | ₩48,317 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,850 | ₩47,948 | ₩47,850 | ₩47,948 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,995 | ₩47,995 | ₩47,995 | ₩47,995 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,138 | ₩48,138 | ₩48,031 | ₩48,082 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,567 | ₩48,567 | ₩48,138 | ₩48,183 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩49,077 | ₩49,077 | ₩49,077 | ₩49,077 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,332 | ₩49,463 | ₩49,198 | ₩49,463 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,493 | ₩49,627 | ₩49,466 | ₩49,467 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,332 | ₩49,466 | ₩49,332 | ₩49,458 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,573 | ₩49,576 | ₩49,519 | ₩49,576 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,466 | ₩49,502 | ₩49,466 | ₩49,502 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,293 | ₩49,599 | ₩49,293 | ₩49,599 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,129 | ₩49,283 | ₩49,127 | ₩49,283 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,372 | ₩49,372 | ₩48,943 | ₩48,956 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,372 | ₩49,372 | ₩49,258 | ₩49,352 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩49,037 | ₩49,328 | ₩49,030 | ₩49,328 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,909 | ₩48,909 | ₩48,836 | ₩48,891 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,970 | ₩48,996 | ₩48,896 | ₩48,896 | -0.15% | 6.1천 |
|---|