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 | ₩51,299 | ₩51,299 | ₩51,299 | ₩51,299 | 0.00% | 100 |
| 2026.10.08 | ₩51,199 | ₩51,335 | ₩51,199 | ₩51,335 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,480 | ₩50,480 | ₩50,480 | ₩50,480 | 0.00% | 100 |
| 2026.10.06 | ₩50,485 | ₩50,656 | ₩50,485 | ₩50,656 | +0.34% | 400 |
| 2026.10.05 | ₩50,391 | ₩50,391 | ₩50,391 | ₩50,391 | 0.00% | 400 |
| 2026.10.02 | ₩50,085 | ₩50,150 | ₩49,978 | ₩50,150 | +0.13% | 5천 |
| 2026.10.01 | ₩49,752 | ₩49,948 | ₩49,752 | ₩49,948 | +0.39% | 1.3천 |
| 2026.09.30 | ₩49,929 | ₩49,929 | ₩49,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,662 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,872 | ₩49,897 | ₩49,672 | ₩49,897 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,072 | ₩50,072 | ₩49,994 | ₩49,994 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,145 | ₩50,145 | ₩50,098 | ₩50,098 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,205 | ₩50,205 | ₩50,205 | ₩50,205 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,855 | ₩50,855 | ₩50,365 | ₩50,365 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩50,952 | ₩50,990 | ₩50,891 | ₩50,891 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,459 | ₩51,459 | ₩51,208 | ₩51,208 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,459 | ₩51,494 | ₩51,459 | ₩51,494 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩51,940 | ₩51,940 | ₩51,806 | ₩51,908 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,246 | ₩52,246 | ₩51,773 | ₩51,874 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,300 | ₩52,300 | ₩52,246 | ₩52,248 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,473 | ₩52,473 | ₩52,461 | ₩52,461 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,380 | ₩52,380 | ₩52,060 | ₩52,117 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,567 | ₩52,567 | ₩52,153 | ₩52,178 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,220 | ₩52,321 | ₩52,180 | ₩52,315 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩52,887 | ₩52,887 | ₩52,727 | ₩52,727 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,167 | ₩53,220 | ₩53,072 | ₩53,072 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,287 | ₩53,494 | ₩53,287 | ₩53,426 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,194 | ₩53,346 | ₩53,162 | ₩53,162 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,167 | ₩53,167 | ₩52,887 | ₩53,018 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩52,914 | ₩52,914 | ₩52,860 | ₩52,860 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,260 | ₩53,260 | ₩53,194 | ₩53,194 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,434 | ₩53,434 | ₩53,194 | ₩53,194 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,754 | ₩53,754 | ₩53,714 | ₩53,714 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,714 | ₩53,741 | ₩53,621 | ₩53,741 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩53,981 | ₩53,981 | ₩53,848 | ₩53,954 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,634 | ₩53,634 | ₩53,514 | ₩53,514 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,474 | ₩53,687 | ₩53,474 | ₩53,542 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,687 | ₩53,802 | ₩53,675 | ₩53,675 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,487 | ₩53,781 | ₩53,474 | ₩53,474 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,224 | ₩53,224 | ₩53,134 | ₩53,134 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,559 | ₩53,559 | ₩53,559 | ₩53,559 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,367 | ₩53,367 | ₩53,194 | ₩53,338 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,020 | ₩53,020 | ₩52,887 | ₩52,887 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩52,994 | ₩53,046 | ₩52,980 | ₩52,980 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,554 | ₩53,567 | ₩53,439 | ₩53,439 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,367 | ₩53,367 | ₩53,311 | ₩53,311 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,140 | ₩53,382 | ₩53,140 | ₩53,382 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,558 | ₩53,631 | ₩53,558 | ₩53,631 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,714 | ₩53,714 | ₩53,594 | ₩53,594 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,334 | ₩53,386 | ₩53,334 | ₩53,386 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,194 | ₩54,194 | ₩53,447 | ₩53,693 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,591 | ₩54,595 | ₩54,367 | ₩54,367 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,101 | ₩54,532 | ₩54,101 | ₩54,532 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,807 | ₩53,841 | ₩53,741 | ₩53,761 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,407 | ₩53,519 | ₩53,407 | ₩53,519 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,807 | ₩52,834 | ₩52,768 | ₩52,768 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩52,927 | ₩53,014 | ₩52,860 | ₩53,014 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,847 | ₩52,955 | ₩52,847 | ₩52,955 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,367 | ₩53,367 | ₩53,114 | ₩53,172 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩53,901 | ₩53,968 | ₩53,383 | ₩53,383 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,247 | ₩53,541 | ₩53,247 | ₩53,541 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,740 | ₩52,740 | ₩52,541 | ₩52,541 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,753 | ₩52,860 | ₩52,740 | ₩52,858 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,240 | ₩53,240 | ₩53,240 | ₩53,240 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,820 | ₩52,971 | ₩52,820 | ₩52,971 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,729 | ₩52,729 | ₩52,729 | ₩52,729 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,300 | ₩53,300 | ₩52,922 | ₩52,922 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,287 | ₩53,413 | ₩53,287 | ₩53,413 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩52,926 | ₩52,926 | ₩52,926 | ₩52,926 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,351 | ₩53,351 | ₩53,351 | ₩53,351 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,473 | ₩52,567 | ₩52,407 | ₩52,407 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩51,993 | ₩52,220 | ₩51,993 | ₩52,166 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,113 | ₩52,365 | ₩52,113 | ₩52,365 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,297 | ₩52,580 | ₩52,297 | ₩52,580 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,140 | ₩52,140 | ₩51,619 | ₩51,777 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,820 | ₩51,926 | ₩51,820 | ₩51,874 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩50,926 | ₩51,399 | ₩50,926 | ₩51,394 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,832 | ₩50,832 | ₩50,597 | ₩50,597 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,608 | ₩50,608 | ₩50,608 | ₩50,608 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,179 | ₩51,179 | ₩50,719 | ₩50,719 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,619 | ₩51,619 | ₩51,466 | ₩51,466 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,499 | ₩51,593 | ₩51,445 | ₩51,445 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,633 | ₩51,752 | ₩51,633 | ₩51,752 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,539 | ₩51,539 | ₩51,437 | ₩51,437 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,502 | ₩51,507 | ₩51,419 | ₩51,507 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩50,992 | ₩51,086 | ₩50,835 | ₩51,047 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,419 | ₩50,433 | ₩50,192 | ₩50,297 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,752 | ₩50,939 | ₩50,696 | ₩50,696 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩49,885 | ₩49,958 | ₩49,885 | ₩49,958 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,712 | ₩49,712 | ₩49,578 | ₩49,578 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,631 | ₩49,658 | ₩49,405 | ₩49,658 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩49,965 | ₩49,965 | ₩49,738 | ₩49,776 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,392 | ₩50,392 | ₩50,152 | ₩50,152 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,792 | ₩50,792 | ₩50,299 | ₩50,599 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,139 | ₩51,139 | ₩50,806 | ₩50,872 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,139 | ₩51,139 | ₩51,112 | ₩51,112 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,206 | ₩51,258 | ₩51,206 | ₩51,258 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,032 | ₩51,158 | ₩50,886 | ₩51,158 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,179 | ₩51,208 | ₩51,059 | ₩51,208 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩50,886 | ₩51,233 | ₩50,886 | ₩51,002 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,405 | ₩51,003 | ₩50,405 | ₩51,003 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,272 | ₩50,405 | ₩50,272 | ₩50,284 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,619 | ₩50,726 | ₩50,619 | ₩50,632 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,305 | ₩50,669 | ₩50,292 | ₩50,669 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,372 | ₩50,880 | ₩50,165 | ₩50,880 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,619 | ₩50,702 | ₩50,605 | ₩50,702 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,326 | ₩51,326 | ₩51,066 | ₩51,066 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,096 | ₩51,096 | ₩51,096 | ₩51,096 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,306 | ₩51,306 | ₩51,306 | ₩51,306 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,246 | ₩51,339 | ₩51,233 | ₩51,254 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,473 | ₩51,473 | ₩51,098 | ₩51,098 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,553 | ₩51,553 | ₩51,417 | ₩51,417 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,339 | ₩51,653 | ₩51,339 | ₩51,653 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,273 | ₩51,353 | ₩51,192 | ₩51,331 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,459 | ₩51,780 | ₩51,459 | ₩51,634 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,713 | ₩51,713 | ₩51,513 | ₩51,539 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,579 | ₩51,633 | ₩51,579 | ₩51,585 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,553 | ₩51,744 | ₩51,339 | ₩51,744 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,206 | ₩51,206 | ₩51,178 | ₩51,178 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,820 | ₩51,820 | ₩51,339 | ₩51,381 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩51,886 | ₩51,886 | ₩51,699 | ₩51,717 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,646 | ₩51,941 | ₩51,646 | ₩51,941 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,313 | ₩51,450 | ₩51,313 | ₩51,450 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,286 | ₩51,354 | ₩51,282 | ₩51,282 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,486 | ₩51,486 | ₩51,313 | ₩51,411 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,166 | ₩51,425 | ₩51,006 | ₩51,425 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,686 | ₩51,686 | ₩51,393 | ₩51,393 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩51,886 | ₩52,046 | ₩51,846 | ₩52,016 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,526 | ₩51,677 | ₩51,446 | ₩51,677 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,321 | ₩51,321 | ₩51,166 | ₩51,166 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩50,992 | ₩51,036 | ₩50,912 | ₩51,036 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,447 | ₩50,447 | ₩50,447 | ₩50,447 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,185 | ₩50,339 | ₩49,912 | ₩50,232 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,245 | ₩50,245 | ₩49,872 | ₩50,020 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,125 | ₩50,138 | ₩49,688 | ₩49,688 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,205 | ₩50,205 | ₩50,005 | ₩50,137 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,073 | ₩50,073 | ₩50,073 | ₩50,073 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,165 | ₩50,245 | ₩49,913 | ₩49,913 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,005 | ₩50,165 | ₩49,805 | ₩49,805 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,822 | ₩49,822 | ₩49,582 | ₩49,582 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,365 | ₩50,365 | ₩50,365 | ₩50,365 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩50,939 | ₩50,939 | ₩50,596 | ₩50,596 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,726 | ₩51,726 | ₩51,334 | ₩51,334 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,513 | ₩51,539 | ₩51,366 | ₩51,377 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,286 | ₩51,326 | ₩51,152 | ₩51,223 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩50,939 | ₩51,378 | ₩50,939 | ₩51,050 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,366 | ₩51,366 | ₩50,952 | ₩51,131 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,846 | ₩52,006 | ₩51,426 | ₩51,426 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,579 | ₩52,014 | ₩51,578 | ₩52,014 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,753 | ₩52,041 | ₩51,753 | ₩52,041 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,393 | ₩52,393 | ₩51,833 | ₩52,076 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,447 | ₩52,699 | ₩52,447 | ₩52,699 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,407 | ₩52,673 | ₩52,233 | ₩52,667 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,780 | ₩53,038 | ₩52,780 | ₩53,038 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,827 | ₩52,827 | ₩52,827 | ₩52,827 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,535 | ₩52,535 | ₩52,535 | ₩52,535 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,100 | ₩52,234 | ₩52,100 | ₩52,234 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,273 | ₩52,444 | ₩52,273 | ₩52,444 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,233 | ₩52,233 | ₩52,060 | ₩52,232 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩51,926 | ₩52,089 | ₩51,926 | ₩52,089 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,113 | ₩52,113 | ₩51,941 | ₩52,090 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,073 | ₩52,220 | ₩51,913 | ₩52,058 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,080 | ₩52,106 | ₩51,913 | ₩52,033 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,246 | ₩52,407 | ₩52,218 | ₩52,218 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,033 | ₩52,033 | ₩51,643 | ₩51,643 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,646 | ₩51,777 | ₩51,646 | ₩51,777 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,513 | ₩51,674 | ₩51,513 | ₩51,674 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,419 | ₩51,419 | ₩51,347 | ₩51,347 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,526 | ₩51,726 | ₩51,526 | ₩51,617 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,241 | ₩51,241 | ₩51,241 | ₩51,241 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,206 | ₩51,206 | ₩51,015 | ₩51,015 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,579 | ₩50,677 | ₩50,485 | ₩50,677 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,507 | ₩50,507 | ₩50,507 | ₩50,507 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,179 | ₩50,475 | ₩50,005 | ₩50,475 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,165 | ₩50,207 | ₩49,938 | ₩50,207 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,365 | ₩50,365 | ₩50,045 | ₩50,094 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,285 | ₩50,479 | ₩50,285 | ₩50,479 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,552 | ₩50,552 | ₩50,299 | ₩50,460 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,165 | ₩50,344 | ₩50,165 | ₩50,344 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,592 | ₩50,752 | ₩50,472 | ₩50,536 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,352 | ₩50,651 | ₩50,339 | ₩50,651 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,272 | ₩50,365 | ₩50,272 | ₩50,344 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,392 | ₩50,509 | ₩50,352 | ₩50,509 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,405 | ₩50,579 | ₩50,405 | ₩50,551 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,152 | ₩50,319 | ₩50,018 | ₩50,319 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,818 | ₩49,832 | ₩49,551 | ₩49,774 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,792 | ₩49,912 | ₩49,765 | ₩49,820 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,698 | ₩49,698 | ₩49,551 | ₩49,631 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,631 | ₩49,649 | ₩49,607 | ₩49,607 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,205 | ₩49,205 | ₩49,111 | ₩49,125 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,111 | ₩49,303 | ₩48,940 | ₩49,303 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,804 | ₩49,044 | ₩48,804 | ₩48,979 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,864 | ₩48,898 | ₩48,864 | ₩48,898 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,271 | ₩49,271 | ₩48,351 | ₩48,351 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,449 | ₩49,449 | ₩49,449 | ₩49,449 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,672 | ₩49,692 | ₩49,525 | ₩49,689 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,805 | ₩49,805 | ₩49,611 | ₩49,611 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,752 | ₩49,765 | ₩49,605 | ₩49,732 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,645 | ₩49,645 | ₩49,418 | ₩49,503 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,378 | ₩49,591 | ₩49,298 | ₩49,531 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,485 | ₩49,551 | ₩49,291 | ₩49,402 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,725 | ₩49,725 | ₩49,511 | ₩49,543 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,465 | ₩49,685 | ₩49,445 | ₩49,680 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,326 | ₩49,425 | ₩49,325 | ₩49,325 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,405 | ₩49,702 | ₩49,378 | ₩49,702 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,473 | ₩49,525 | ₩49,379 | ₩49,479 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,311 | ₩49,311 | ₩49,243 | ₩49,243 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,638 | ₩48,836 | ₩48,638 | ₩48,836 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,631 | ₩48,738 | ₩48,523 | ₩48,523 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,551 | ₩48,551 | ₩48,515 | ₩48,515 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩48,964 | ₩48,964 | ₩48,858 | ₩48,858 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩48,991 | ₩48,991 | ₩48,831 | ₩48,831 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,938 | ₩49,084 | ₩48,938 | ₩49,046 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,378 | ₩49,454 | ₩49,233 | ₩49,233 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,725 | ₩49,752 | ₩49,725 | ₩49,752 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,792 | ₩49,792 | ₩49,716 | ₩49,716 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,415 | ₩49,591 | ₩49,245 | ₩49,418 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,007 | ₩49,052 | ₩49,007 | ₩49,052 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,751 | ₩49,285 | ₩48,751 | ₩49,064 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩48,884 | ₩48,884 | ₩48,431 | ₩48,487 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,738 | ₩48,738 | ₩48,561 | ₩48,561 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,844 | ₩48,898 | ₩48,831 | ₩48,898 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,871 | ₩49,151 | ₩48,731 | ₩48,731 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,858 | ₩49,043 | ₩48,847 | ₩49,043 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,043 | ₩49,043 | ₩49,043 | ₩49,043 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,084 | ₩49,187 | ₩49,084 | ₩49,187 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,178 | ₩49,234 | ₩49,178 | ₩49,234 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,400 | ₩48,674 | ₩48,337 | ₩48,674 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,151 | ₩48,555 | ₩48,151 | ₩48,555 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,837 | ₩48,050 | ₩47,837 | ₩48,050 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,223 | ₩48,223 | ₩48,223 | ₩48,223 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,950 | ₩48,075 | ₩47,950 | ₩48,075 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,610 | ₩47,708 | ₩47,610 | ₩47,708 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,754 | ₩47,754 | ₩47,754 | ₩47,754 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,897 | ₩47,897 | ₩47,790 | ₩47,841 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,324 | ₩48,324 | ₩47,897 | ₩47,941 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,831 | ₩48,831 | ₩48,831 | ₩48,831 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,084 | ₩49,215 | ₩48,951 | ₩49,215 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,245 | ₩49,378 | ₩49,218 | ₩49,219 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,084 | ₩49,218 | ₩49,084 | ₩49,210 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,325 | ₩49,327 | ₩49,271 | ₩49,327 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,218 | ₩49,254 | ₩49,218 | ₩49,254 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,046 | ₩49,350 | ₩49,046 | ₩49,350 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩48,883 | ₩49,036 | ₩48,880 | ₩49,036 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,125 | ₩49,125 | ₩48,698 | ₩48,711 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,125 | ₩49,125 | ₩49,011 | ₩49,104 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,791 | ₩49,080 | ₩48,784 | ₩49,080 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,664 | ₩48,664 | ₩48,591 | ₩48,646 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,724 | ₩48,751 | ₩48,651 | ₩48,651 | -0.15% | 6.1천 |
|---|