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 | ₩51,372 | ₩51,372 | ₩51,372 | ₩51,372 | 0.00% | 100 |
| 2026.10.08 | ₩51,272 | ₩51,408 | ₩51,272 | ₩51,408 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,552 | ₩50,552 | ₩50,552 | ₩50,552 | 0.00% | 100 |
| 2026.10.06 | ₩50,557 | ₩50,728 | ₩50,557 | ₩50,728 | +0.34% | 400 |
| 2026.10.05 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 400 |
| 2026.10.02 | ₩50,156 | ₩50,222 | ₩50,050 | ₩50,222 | +0.13% | 5천 |
| 2026.10.01 | ₩49,822 | ₩50,019 | ₩49,822 | ₩50,019 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,000 | ₩50,000 | ₩49,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,733 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,943 | ₩49,968 | ₩49,742 | ₩49,968 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,143 | ₩50,143 | ₩50,066 | ₩50,066 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,217 | ₩50,217 | ₩50,170 | ₩50,170 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,277 | ₩50,277 | ₩50,277 | ₩50,277 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,927 | ₩50,927 | ₩50,437 | ₩50,437 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,025 | ₩51,062 | ₩50,963 | ₩50,963 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,533 | ₩51,533 | ₩51,281 | ₩51,281 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,533 | ₩51,567 | ₩51,533 | ₩51,567 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,014 | ₩52,014 | ₩51,880 | ₩51,982 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,321 | ₩52,321 | ₩51,847 | ₩51,948 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,374 | ₩52,374 | ₩52,321 | ₩52,322 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,548 | ₩52,548 | ₩52,536 | ₩52,536 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,454 | ₩52,454 | ₩52,134 | ₩52,191 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,642 | ₩52,642 | ₩52,227 | ₩52,253 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,294 | ₩52,396 | ₩52,254 | ₩52,389 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩52,962 | ₩52,962 | ₩52,802 | ₩52,802 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,243 | ₩53,296 | ₩53,148 | ₩53,148 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,363 | ₩53,570 | ₩53,363 | ₩53,502 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,270 | ₩53,422 | ₩53,237 | ₩53,237 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,243 | ₩53,243 | ₩52,962 | ₩53,093 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩52,989 | ₩52,989 | ₩52,935 | ₩52,935 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,336 | ₩53,336 | ₩53,270 | ₩53,270 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,510 | ₩53,510 | ₩53,270 | ₩53,270 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,831 | ₩53,831 | ₩53,791 | ₩53,791 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,791 | ₩53,817 | ₩53,697 | ₩53,817 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,058 | ₩54,058 | ₩53,924 | ₩54,031 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,710 | ₩53,710 | ₩53,590 | ₩53,590 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,550 | ₩53,764 | ₩53,550 | ₩53,618 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,764 | ₩53,879 | ₩53,752 | ₩53,752 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,563 | ₩53,857 | ₩53,550 | ₩53,550 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,300 | ₩53,300 | ₩53,209 | ₩53,209 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,636 | ₩53,636 | ₩53,636 | ₩53,636 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,443 | ₩53,443 | ₩53,270 | ₩53,414 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,123 | ₩53,123 | ₩53,123 | ₩53,123 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,096 | ₩53,096 | ₩52,962 | ₩52,962 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,069 | ₩53,121 | ₩53,056 | ₩53,056 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,630 | ₩53,644 | ₩53,515 | ₩53,515 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,443 | ₩53,443 | ₩53,387 | ₩53,387 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,216 | ₩53,458 | ₩53,216 | ₩53,458 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,634 | ₩53,708 | ₩53,634 | ₩53,708 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,791 | ₩53,791 | ₩53,670 | ₩53,670 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,410 | ₩53,462 | ₩53,410 | ₩53,462 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,272 | ₩54,272 | ₩53,523 | ₩53,769 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,668 | ₩54,672 | ₩54,444 | ₩54,444 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,178 | ₩54,610 | ₩54,178 | ₩54,610 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,884 | ₩53,918 | ₩53,817 | ₩53,837 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,483 | ₩53,596 | ₩53,483 | ₩53,596 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,882 | ₩52,909 | ₩52,843 | ₩52,843 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,002 | ₩53,089 | ₩52,935 | ₩53,089 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,922 | ₩53,030 | ₩52,922 | ₩53,030 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,443 | ₩53,443 | ₩53,189 | ₩53,248 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩53,978 | ₩54,044 | ₩53,459 | ₩53,459 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,323 | ₩53,617 | ₩53,323 | ₩53,617 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,815 | ₩52,815 | ₩52,616 | ₩52,616 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,829 | ₩52,935 | ₩52,815 | ₩52,933 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,316 | ₩53,316 | ₩53,316 | ₩53,316 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,895 | ₩53,046 | ₩52,895 | ₩53,046 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,805 | ₩52,805 | ₩52,805 | ₩52,805 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,376 | ₩53,376 | ₩52,997 | ₩52,997 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,363 | ₩53,489 | ₩53,363 | ₩53,489 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,001 | ₩53,001 | ₩53,001 | ₩53,001 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,427 | ₩53,427 | ₩53,427 | ₩53,427 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,548 | ₩52,642 | ₩52,481 | ₩52,481 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,067 | ₩52,294 | ₩52,067 | ₩52,241 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,187 | ₩52,440 | ₩52,187 | ₩52,440 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,372 | ₩52,655 | ₩52,372 | ₩52,655 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,214 | ₩52,214 | ₩51,693 | ₩51,851 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,893 | ₩52,000 | ₩51,893 | ₩51,948 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩50,998 | ₩51,472 | ₩50,998 | ₩51,467 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,905 | ₩50,905 | ₩50,669 | ₩50,669 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,680 | ₩50,680 | ₩50,680 | ₩50,680 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,252 | ₩51,252 | ₩50,791 | ₩50,791 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,693 | ₩51,693 | ₩51,539 | ₩51,539 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,573 | ₩51,666 | ₩51,518 | ₩51,518 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,706 | ₩51,825 | ₩51,706 | ₩51,825 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,613 | ₩51,613 | ₩51,510 | ₩51,510 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,575 | ₩51,581 | ₩51,493 | ₩51,581 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,065 | ₩51,159 | ₩50,907 | ₩51,120 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,490 | ₩50,505 | ₩50,263 | ₩50,369 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,824 | ₩51,012 | ₩50,768 | ₩50,768 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩49,956 | ₩50,030 | ₩49,956 | ₩50,030 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,782 | ₩49,782 | ₩49,649 | ₩49,649 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,702 | ₩49,729 | ₩49,475 | ₩49,729 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,036 | ₩50,036 | ₩49,809 | ₩49,846 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,464 | ₩50,464 | ₩50,223 | ₩50,223 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,865 | ₩50,865 | ₩50,370 | ₩50,671 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,212 | ₩51,212 | ₩50,878 | ₩50,945 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,212 | ₩51,212 | ₩51,185 | ₩51,185 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,279 | ₩51,331 | ₩51,279 | ₩51,331 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,105 | ₩51,231 | ₩50,958 | ₩51,231 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,252 | ₩51,281 | ₩51,132 | ₩51,281 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩50,958 | ₩51,305 | ₩50,958 | ₩51,074 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,477 | ₩51,076 | ₩50,477 | ₩51,076 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,343 | ₩50,477 | ₩50,343 | ₩50,356 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,691 | ₩50,798 | ₩50,691 | ₩50,704 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,377 | ₩50,742 | ₩50,364 | ₩50,742 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,444 | ₩50,953 | ₩50,237 | ₩50,953 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,691 | ₩50,774 | ₩50,678 | ₩50,774 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,399 | ₩51,399 | ₩51,138 | ₩51,138 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,169 | ₩51,169 | ₩51,169 | ₩51,169 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,379 | ₩51,379 | ₩51,379 | ₩51,379 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,319 | ₩51,412 | ₩51,305 | ₩51,327 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,546 | ₩51,546 | ₩51,171 | ₩51,171 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,626 | ₩51,626 | ₩51,490 | ₩51,490 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,412 | ₩51,726 | ₩51,412 | ₩51,726 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,346 | ₩51,426 | ₩51,265 | ₩51,404 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,533 | ₩51,853 | ₩51,533 | ₩51,708 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,786 | ₩51,786 | ₩51,586 | ₩51,613 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,653 | ₩51,706 | ₩51,653 | ₩51,658 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,626 | ₩51,817 | ₩51,412 | ₩51,817 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,279 | ₩51,279 | ₩51,251 | ₩51,251 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,893 | ₩51,893 | ₩51,412 | ₩51,454 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩51,960 | ₩51,960 | ₩51,773 | ₩51,790 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,720 | ₩52,015 | ₩51,720 | ₩52,015 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,386 | ₩51,523 | ₩51,386 | ₩51,523 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,359 | ₩51,427 | ₩51,355 | ₩51,355 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,559 | ₩51,559 | ₩51,386 | ₩51,485 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,239 | ₩51,498 | ₩51,078 | ₩51,498 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,760 | ₩51,760 | ₩51,466 | ₩51,466 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩51,960 | ₩52,120 | ₩51,920 | ₩52,090 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,599 | ₩51,750 | ₩51,519 | ₩51,750 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,394 | ₩51,394 | ₩51,239 | ₩51,239 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,065 | ₩51,109 | ₩50,985 | ₩51,109 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,938 | ₩50,938 | ₩50,938 | ₩50,938 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,257 | ₩50,410 | ₩49,983 | ₩50,303 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,317 | ₩50,317 | ₩49,943 | ₩50,091 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,197 | ₩50,210 | ₩49,758 | ₩49,758 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,277 | ₩50,277 | ₩50,076 | ₩50,209 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,144 | ₩50,144 | ₩50,144 | ₩50,144 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,237 | ₩50,317 | ₩49,984 | ₩49,984 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,076 | ₩50,237 | ₩49,876 | ₩49,876 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,893 | ₩49,893 | ₩49,653 | ₩49,653 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,437 | ₩50,437 | ₩50,437 | ₩50,437 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,012 | ₩51,012 | ₩50,668 | ₩50,668 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,800 | ₩51,800 | ₩51,407 | ₩51,407 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,586 | ₩51,613 | ₩51,439 | ₩51,450 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,359 | ₩51,399 | ₩51,225 | ₩51,296 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,012 | ₩51,451 | ₩51,012 | ₩51,122 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,439 | ₩51,439 | ₩51,025 | ₩51,204 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,920 | ₩52,080 | ₩51,499 | ₩51,499 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,653 | ₩52,088 | ₩51,652 | ₩52,088 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,827 | ₩52,115 | ₩51,827 | ₩52,115 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,468 | ₩52,468 | ₩51,907 | ₩52,150 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,521 | ₩52,774 | ₩52,521 | ₩52,774 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,481 | ₩52,748 | ₩52,308 | ₩52,742 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,855 | ₩53,113 | ₩52,855 | ₩53,113 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,902 | ₩52,902 | ₩52,902 | ₩52,902 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,609 | ₩52,609 | ₩52,609 | ₩52,609 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,174 | ₩52,309 | ₩52,174 | ₩52,309 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,348 | ₩52,519 | ₩52,348 | ₩52,519 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,308 | ₩52,308 | ₩52,134 | ₩52,306 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,000 | ₩52,163 | ₩52,000 | ₩52,163 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,187 | ₩52,187 | ₩52,015 | ₩52,165 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,147 | ₩52,294 | ₩51,987 | ₩52,133 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,154 | ₩52,181 | ₩51,987 | ₩52,107 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,321 | ₩52,481 | ₩52,293 | ₩52,293 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,107 | ₩52,107 | ₩51,717 | ₩51,717 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,720 | ₩51,851 | ₩51,720 | ₩51,851 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,586 | ₩51,748 | ₩51,586 | ₩51,748 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,493 | ₩51,493 | ₩51,420 | ₩51,420 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,599 | ₩51,800 | ₩51,599 | ₩51,690 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,313 | ₩51,313 | ₩51,313 | ₩51,313 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,279 | ₩51,279 | ₩51,088 | ₩51,088 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,651 | ₩50,750 | ₩50,557 | ₩50,750 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,579 | ₩50,579 | ₩50,579 | ₩50,579 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,250 | ₩50,547 | ₩50,076 | ₩50,547 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,237 | ₩50,278 | ₩50,009 | ₩50,278 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,437 | ₩50,437 | ₩50,116 | ₩50,166 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,357 | ₩50,551 | ₩50,357 | ₩50,551 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,624 | ₩50,624 | ₩50,370 | ₩50,532 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,237 | ₩50,416 | ₩50,237 | ₩50,416 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,664 | ₩50,824 | ₩50,544 | ₩50,608 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,424 | ₩50,723 | ₩50,410 | ₩50,723 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,343 | ₩50,437 | ₩50,343 | ₩50,416 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,464 | ₩50,581 | ₩50,424 | ₩50,581 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,477 | ₩50,651 | ₩50,477 | ₩50,623 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,223 | ₩50,390 | ₩50,090 | ₩50,390 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,889 | ₩49,903 | ₩49,622 | ₩49,845 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,863 | ₩49,983 | ₩49,836 | ₩49,891 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,769 | ₩49,769 | ₩49,622 | ₩49,702 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,702 | ₩49,720 | ₩49,678 | ₩49,678 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,275 | ₩49,275 | ₩49,181 | ₩49,194 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,181 | ₩49,373 | ₩49,010 | ₩49,373 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,874 | ₩49,114 | ₩48,874 | ₩49,049 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,934 | ₩48,967 | ₩48,934 | ₩48,967 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,341 | ₩49,341 | ₩48,420 | ₩48,420 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,519 | ₩49,519 | ₩49,519 | ₩49,519 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,742 | ₩49,762 | ₩49,595 | ₩49,760 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,876 | ₩49,876 | ₩49,682 | ₩49,682 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,822 | ₩49,836 | ₩49,675 | ₩49,802 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,716 | ₩49,716 | ₩49,488 | ₩49,574 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,448 | ₩49,662 | ₩49,368 | ₩49,602 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,555 | ₩49,622 | ₩49,361 | ₩49,472 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,796 | ₩49,796 | ₩49,582 | ₩49,614 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,535 | ₩49,756 | ₩49,515 | ₩49,750 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,396 | ₩49,495 | ₩49,395 | ₩49,395 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,475 | ₩49,773 | ₩49,448 | ₩49,773 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,543 | ₩49,595 | ₩49,450 | ₩49,550 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,382 | ₩49,382 | ₩49,313 | ₩49,313 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,707 | ₩48,906 | ₩48,707 | ₩48,906 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,700 | ₩48,807 | ₩48,592 | ₩48,592 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,620 | ₩48,620 | ₩48,584 | ₩48,584 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,034 | ₩49,034 | ₩48,927 | ₩48,927 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,061 | ₩49,061 | ₩48,901 | ₩48,901 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,062 | ₩49,062 | ₩49,062 | ₩49,062 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,007 | ₩49,154 | ₩49,007 | ₩49,116 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,448 | ₩49,524 | ₩49,303 | ₩49,303 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,796 | ₩49,822 | ₩49,796 | ₩49,822 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,863 | ₩49,863 | ₩49,786 | ₩49,786 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,486 | ₩49,662 | ₩49,315 | ₩49,488 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,077 | ₩49,122 | ₩49,077 | ₩49,122 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,820 | ₩49,355 | ₩48,820 | ₩49,134 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩48,954 | ₩48,954 | ₩48,500 | ₩48,556 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,807 | ₩48,807 | ₩48,631 | ₩48,631 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,914 | ₩48,967 | ₩48,901 | ₩48,967 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,941 | ₩49,221 | ₩48,800 | ₩48,800 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,927 | ₩49,113 | ₩48,917 | ₩49,113 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,113 | ₩49,113 | ₩49,113 | ₩49,113 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,154 | ₩49,257 | ₩49,154 | ₩49,257 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,248 | ₩49,304 | ₩49,248 | ₩49,304 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,469 | ₩48,743 | ₩48,406 | ₩48,743 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,219 | ₩48,624 | ₩48,219 | ₩48,624 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,905 | ₩48,119 | ₩47,905 | ₩48,119 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,291 | ₩48,291 | ₩48,291 | ₩48,291 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,019 | ₩48,143 | ₩48,019 | ₩48,143 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,678 | ₩47,776 | ₩47,678 | ₩47,776 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,822 | ₩47,822 | ₩47,822 | ₩47,822 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,965 | ₩47,965 | ₩47,858 | ₩47,909 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,393 | ₩48,393 | ₩47,965 | ₩48,009 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,154 | ₩49,285 | ₩49,021 | ₩49,285 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,315 | ₩49,448 | ₩49,288 | ₩49,289 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,154 | ₩49,288 | ₩49,154 | ₩49,280 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,395 | ₩49,398 | ₩49,341 | ₩49,398 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,288 | ₩49,324 | ₩49,288 | ₩49,324 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,116 | ₩49,420 | ₩49,116 | ₩49,420 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩48,953 | ₩49,106 | ₩48,950 | ₩49,106 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,194 | ₩49,194 | ₩48,767 | ₩48,780 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,194 | ₩49,194 | ₩49,081 | ₩49,174 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,860 | ₩49,150 | ₩48,854 | ₩49,150 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,734 | ₩48,734 | ₩48,660 | ₩48,715 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,794 | ₩48,820 | ₩48,720 | ₩48,720 | -0.15% | 6.1천 |
|---|