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 | ₩51,366 | ₩51,366 | ₩51,366 | ₩51,366 | 0.00% | 100 |
| 2026.10.08 | ₩51,266 | ₩51,402 | ₩51,266 | ₩51,402 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,546 | ₩50,546 | ₩50,546 | ₩50,546 | 0.00% | 100 |
| 2026.10.06 | ₩50,551 | ₩50,722 | ₩50,551 | ₩50,722 | +0.34% | 400 |
| 2026.10.05 | ₩50,456 | ₩50,456 | ₩50,456 | ₩50,456 | 0.00% | 400 |
| 2026.10.02 | ₩50,150 | ₩50,216 | ₩50,044 | ₩50,216 | +0.13% | 5천 |
| 2026.10.01 | ₩49,816 | ₩50,013 | ₩49,816 | ₩50,013 | +0.39% | 1.3천 |
| 2026.09.30 | ₩49,994 | ₩49,994 | ₩49,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,727 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,937 | ₩49,962 | ₩49,736 | ₩49,962 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,137 | ₩50,137 | ₩50,060 | ₩50,060 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,211 | ₩50,211 | ₩50,164 | ₩50,164 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,271 | ₩50,271 | ₩50,271 | ₩50,271 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,921 | ₩50,921 | ₩50,431 | ₩50,431 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,019 | ₩51,056 | ₩50,957 | ₩50,957 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,526 | ₩51,526 | ₩51,275 | ₩51,275 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,526 | ₩51,561 | ₩51,526 | ₩51,561 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,007 | ₩52,007 | ₩51,874 | ₩51,975 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,315 | ₩52,315 | ₩51,840 | ₩51,942 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,368 | ₩52,368 | ₩52,315 | ₩52,316 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,542 | ₩52,542 | ₩52,530 | ₩52,530 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,448 | ₩52,448 | ₩52,128 | ₩52,185 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,635 | ₩52,635 | ₩52,221 | ₩52,246 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,288 | ₩52,389 | ₩52,248 | ₩52,383 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩52,956 | ₩52,956 | ₩52,796 | ₩52,796 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,236 | ₩53,290 | ₩53,142 | ₩53,142 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,357 | ₩53,564 | ₩53,357 | ₩53,496 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,263 | ₩53,415 | ₩53,231 | ₩53,231 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,236 | ₩53,236 | ₩52,956 | ₩53,087 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩52,983 | ₩52,983 | ₩52,929 | ₩52,929 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,330 | ₩53,330 | ₩53,263 | ₩53,263 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,504 | ₩53,504 | ₩53,263 | ₩53,263 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,824 | ₩53,824 | ₩53,784 | ₩53,784 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,784 | ₩53,811 | ₩53,691 | ₩53,811 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,051 | ₩54,051 | ₩53,918 | ₩54,025 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,704 | ₩53,704 | ₩53,584 | ₩53,584 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,544 | ₩53,757 | ₩53,544 | ₩53,612 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,757 | ₩53,872 | ₩53,745 | ₩53,745 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,557 | ₩53,851 | ₩53,544 | ₩53,544 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,294 | ₩53,294 | ₩53,203 | ₩53,203 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,629 | ₩53,629 | ₩53,629 | ₩53,629 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,437 | ₩53,437 | ₩53,263 | ₩53,407 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,116 | ₩53,116 | ₩53,116 | ₩53,116 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,089 | ₩53,089 | ₩52,956 | ₩52,956 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,063 | ₩53,115 | ₩53,049 | ₩53,049 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,624 | ₩53,637 | ₩53,509 | ₩53,509 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,437 | ₩53,437 | ₩53,381 | ₩53,381 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,210 | ₩53,451 | ₩53,210 | ₩53,451 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,628 | ₩53,701 | ₩53,628 | ₩53,701 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,784 | ₩53,784 | ₩53,664 | ₩53,664 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,403 | ₩53,456 | ₩53,403 | ₩53,456 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,265 | ₩54,265 | ₩53,517 | ₩53,763 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,662 | ₩54,666 | ₩54,437 | ₩54,437 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,172 | ₩54,603 | ₩54,172 | ₩54,603 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,878 | ₩53,911 | ₩53,811 | ₩53,831 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,477 | ₩53,589 | ₩53,477 | ₩53,589 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,876 | ₩52,902 | ₩52,837 | ₩52,837 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩52,996 | ₩53,083 | ₩52,929 | ₩53,083 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,916 | ₩53,024 | ₩52,916 | ₩53,024 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,437 | ₩53,437 | ₩53,183 | ₩53,242 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩53,971 | ₩54,038 | ₩53,453 | ₩53,453 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,317 | ₩53,610 | ₩53,317 | ₩53,610 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,809 | ₩52,809 | ₩52,610 | ₩52,610 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,822 | ₩52,929 | ₩52,809 | ₩52,926 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,310 | ₩53,310 | ₩53,310 | ₩53,310 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,889 | ₩53,040 | ₩52,889 | ₩53,040 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,798 | ₩52,798 | ₩52,798 | ₩52,798 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,370 | ₩53,370 | ₩52,991 | ₩52,991 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,357 | ₩53,482 | ₩53,357 | ₩53,482 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩52,995 | ₩52,995 | ₩52,995 | ₩52,995 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,421 | ₩53,421 | ₩53,421 | ₩53,421 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,542 | ₩52,635 | ₩52,475 | ₩52,475 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,061 | ₩52,288 | ₩52,061 | ₩52,234 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,181 | ₩52,434 | ₩52,181 | ₩52,434 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,365 | ₩52,649 | ₩52,365 | ₩52,649 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,208 | ₩52,208 | ₩51,687 | ₩51,844 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,887 | ₩51,994 | ₩51,887 | ₩51,942 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩50,992 | ₩51,466 | ₩50,992 | ₩51,461 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,899 | ₩50,899 | ₩50,663 | ₩50,663 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,674 | ₩50,674 | ₩50,674 | ₩50,674 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,246 | ₩51,246 | ₩50,785 | ₩50,785 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,687 | ₩51,687 | ₩51,533 | ₩51,533 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,567 | ₩51,660 | ₩51,512 | ₩51,512 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,700 | ₩51,819 | ₩51,700 | ₩51,819 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,607 | ₩51,607 | ₩51,504 | ₩51,504 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,569 | ₩51,575 | ₩51,486 | ₩51,575 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,059 | ₩51,152 | ₩50,901 | ₩51,114 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,484 | ₩50,499 | ₩50,257 | ₩50,363 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,818 | ₩51,005 | ₩50,762 | ₩50,762 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩49,950 | ₩50,024 | ₩49,950 | ₩50,024 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,776 | ₩49,776 | ₩49,643 | ₩49,643 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,696 | ₩49,723 | ₩49,469 | ₩49,723 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,030 | ₩50,030 | ₩49,803 | ₩49,841 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,458 | ₩50,458 | ₩50,217 | ₩50,217 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,858 | ₩50,858 | ₩50,364 | ₩50,665 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,206 | ₩51,206 | ₩50,872 | ₩50,939 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,206 | ₩51,206 | ₩51,179 | ₩51,179 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,273 | ₩51,325 | ₩51,273 | ₩51,325 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,099 | ₩51,225 | ₩50,952 | ₩51,225 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,246 | ₩51,275 | ₩51,126 | ₩51,275 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩50,952 | ₩51,299 | ₩50,952 | ₩51,068 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,471 | ₩51,070 | ₩50,471 | ₩51,070 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,337 | ₩50,471 | ₩50,337 | ₩50,349 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,685 | ₩50,792 | ₩50,685 | ₩50,698 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,371 | ₩50,736 | ₩50,358 | ₩50,736 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,438 | ₩50,947 | ₩50,231 | ₩50,947 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,685 | ₩50,768 | ₩50,671 | ₩50,768 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,393 | ₩51,393 | ₩51,132 | ₩51,132 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,163 | ₩51,163 | ₩51,163 | ₩51,163 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,373 | ₩51,373 | ₩51,373 | ₩51,373 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,313 | ₩51,406 | ₩51,299 | ₩51,321 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,540 | ₩51,540 | ₩51,164 | ₩51,164 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,620 | ₩51,620 | ₩51,484 | ₩51,484 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,406 | ₩51,720 | ₩51,406 | ₩51,720 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,339 | ₩51,420 | ₩51,259 | ₩51,398 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,526 | ₩51,847 | ₩51,526 | ₩51,701 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,780 | ₩51,780 | ₩51,580 | ₩51,607 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,647 | ₩51,700 | ₩51,647 | ₩51,652 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,620 | ₩51,811 | ₩51,406 | ₩51,811 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,273 | ₩51,273 | ₩51,245 | ₩51,245 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,887 | ₩51,887 | ₩51,406 | ₩51,448 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩51,954 | ₩51,954 | ₩51,767 | ₩51,784 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,713 | ₩52,009 | ₩51,713 | ₩52,009 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,379 | ₩51,517 | ₩51,379 | ₩51,517 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,353 | ₩51,421 | ₩51,349 | ₩51,349 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,553 | ₩51,553 | ₩51,379 | ₩51,478 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,233 | ₩51,492 | ₩51,072 | ₩51,492 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,754 | ₩51,754 | ₩51,460 | ₩51,460 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩51,954 | ₩52,114 | ₩51,914 | ₩52,084 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,593 | ₩51,744 | ₩51,513 | ₩51,744 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,387 | ₩51,387 | ₩51,233 | ₩51,233 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,059 | ₩51,103 | ₩50,979 | ₩51,103 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,932 | ₩50,932 | ₩50,932 | ₩50,932 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,512 | ₩50,512 | ₩50,512 | ₩50,512 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,251 | ₩50,404 | ₩49,977 | ₩50,297 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,311 | ₩50,311 | ₩49,937 | ₩50,085 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,191 | ₩50,204 | ₩49,752 | ₩49,752 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,271 | ₩50,271 | ₩50,070 | ₩50,203 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,138 | ₩50,138 | ₩50,138 | ₩50,138 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,231 | ₩50,311 | ₩49,978 | ₩49,978 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,070 | ₩50,231 | ₩49,870 | ₩49,870 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,887 | ₩49,887 | ₩49,647 | ₩49,647 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,431 | ₩50,431 | ₩50,431 | ₩50,431 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,005 | ₩51,005 | ₩50,662 | ₩50,662 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,794 | ₩51,794 | ₩51,401 | ₩51,401 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,580 | ₩51,607 | ₩51,433 | ₩51,444 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,353 | ₩51,393 | ₩51,219 | ₩51,290 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,005 | ₩51,445 | ₩51,005 | ₩51,116 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,433 | ₩51,433 | ₩51,019 | ₩51,198 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,914 | ₩52,074 | ₩51,493 | ₩51,493 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,647 | ₩52,082 | ₩51,645 | ₩52,082 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,820 | ₩52,109 | ₩51,820 | ₩52,109 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,462 | ₩52,462 | ₩51,900 | ₩52,144 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,515 | ₩52,768 | ₩52,515 | ₩52,768 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,475 | ₩52,742 | ₩52,301 | ₩52,735 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,849 | ₩53,107 | ₩52,849 | ₩53,107 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,896 | ₩52,896 | ₩52,896 | ₩52,896 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,603 | ₩52,603 | ₩52,603 | ₩52,603 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,168 | ₩52,303 | ₩52,168 | ₩52,303 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,341 | ₩52,512 | ₩52,341 | ₩52,512 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,301 | ₩52,301 | ₩52,128 | ₩52,300 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩51,994 | ₩52,157 | ₩51,994 | ₩52,157 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,181 | ₩52,181 | ₩52,009 | ₩52,158 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,141 | ₩52,288 | ₩51,981 | ₩52,126 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,148 | ₩52,174 | ₩51,981 | ₩52,101 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,315 | ₩52,475 | ₩52,287 | ₩52,287 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,101 | ₩52,101 | ₩51,711 | ₩51,711 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,713 | ₩51,844 | ₩51,713 | ₩51,844 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,580 | ₩51,742 | ₩51,580 | ₩51,742 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,486 | ₩51,486 | ₩51,414 | ₩51,414 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,593 | ₩51,794 | ₩51,593 | ₩51,684 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,307 | ₩51,307 | ₩51,307 | ₩51,307 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,273 | ₩51,273 | ₩51,082 | ₩51,082 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,645 | ₩50,744 | ₩50,551 | ₩50,744 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,573 | ₩50,573 | ₩50,573 | ₩50,573 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,244 | ₩50,541 | ₩50,070 | ₩50,541 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,231 | ₩50,272 | ₩50,003 | ₩50,272 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,431 | ₩50,431 | ₩50,110 | ₩50,160 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,351 | ₩50,545 | ₩50,351 | ₩50,545 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,618 | ₩50,618 | ₩50,364 | ₩50,526 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,231 | ₩50,410 | ₩50,231 | ₩50,410 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,658 | ₩50,818 | ₩50,538 | ₩50,602 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,418 | ₩50,717 | ₩50,404 | ₩50,717 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,337 | ₩50,431 | ₩50,337 | ₩50,410 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,458 | ₩50,575 | ₩50,418 | ₩50,575 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,471 | ₩50,645 | ₩50,471 | ₩50,617 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,217 | ₩50,384 | ₩50,084 | ₩50,384 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,883 | ₩49,897 | ₩49,616 | ₩49,839 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,857 | ₩49,977 | ₩49,830 | ₩49,885 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,763 | ₩49,763 | ₩49,616 | ₩49,696 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,696 | ₩49,714 | ₩49,672 | ₩49,672 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,269 | ₩49,269 | ₩49,175 | ₩49,189 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,175 | ₩49,368 | ₩49,004 | ₩49,368 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,868 | ₩49,108 | ₩48,868 | ₩49,043 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,928 | ₩48,961 | ₩48,928 | ₩48,961 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,336 | ₩49,336 | ₩48,414 | ₩48,414 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,513 | ₩49,513 | ₩49,513 | ₩49,513 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,736 | ₩49,756 | ₩49,589 | ₩49,754 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,870 | ₩49,870 | ₩49,676 | ₩49,676 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,816 | ₩49,830 | ₩49,670 | ₩49,796 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,710 | ₩49,710 | ₩49,482 | ₩49,568 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,442 | ₩49,656 | ₩49,362 | ₩49,596 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,549 | ₩49,616 | ₩49,356 | ₩49,466 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,790 | ₩49,790 | ₩49,576 | ₩49,608 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,529 | ₩49,750 | ₩49,509 | ₩49,744 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,390 | ₩49,489 | ₩49,389 | ₩49,389 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,469 | ₩49,767 | ₩49,442 | ₩49,767 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,537 | ₩49,589 | ₩49,444 | ₩49,544 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,376 | ₩49,376 | ₩49,307 | ₩49,307 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,701 | ₩48,900 | ₩48,701 | ₩48,900 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,694 | ₩48,801 | ₩48,586 | ₩48,586 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,614 | ₩48,614 | ₩48,578 | ₩48,578 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,028 | ₩49,028 | ₩48,921 | ₩48,921 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,055 | ₩49,055 | ₩48,895 | ₩48,895 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,002 | ₩49,148 | ₩49,002 | ₩49,110 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,442 | ₩49,519 | ₩49,297 | ₩49,297 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,790 | ₩49,816 | ₩49,790 | ₩49,816 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,857 | ₩49,857 | ₩49,780 | ₩49,780 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,480 | ₩49,656 | ₩49,309 | ₩49,482 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,071 | ₩49,116 | ₩49,071 | ₩49,116 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,815 | ₩49,349 | ₩48,815 | ₩49,128 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩48,948 | ₩48,948 | ₩48,494 | ₩48,550 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,801 | ₩48,801 | ₩48,625 | ₩48,625 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,908 | ₩48,961 | ₩48,895 | ₩48,961 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,935 | ₩49,215 | ₩48,794 | ₩48,794 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,921 | ₩49,107 | ₩48,911 | ₩49,107 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,107 | ₩49,107 | ₩49,107 | ₩49,107 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,148 | ₩49,251 | ₩49,148 | ₩49,251 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,242 | ₩49,298 | ₩49,242 | ₩49,298 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,463 | ₩48,737 | ₩48,400 | ₩48,737 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,213 | ₩48,618 | ₩48,213 | ₩48,618 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,899 | ₩48,113 | ₩47,899 | ₩48,113 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,285 | ₩48,285 | ₩48,285 | ₩48,285 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,013 | ₩48,137 | ₩48,013 | ₩48,137 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,672 | ₩47,770 | ₩47,672 | ₩47,770 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,817 | ₩47,817 | ₩47,817 | ₩47,817 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,960 | ₩47,960 | ₩47,853 | ₩47,903 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,387 | ₩48,387 | ₩47,960 | ₩48,004 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,895 | ₩48,895 | ₩48,895 | ₩48,895 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,148 | ₩49,279 | ₩49,015 | ₩49,279 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,309 | ₩49,442 | ₩49,282 | ₩49,283 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,148 | ₩49,282 | ₩49,148 | ₩49,274 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,389 | ₩49,392 | ₩49,336 | ₩49,392 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,282 | ₩49,318 | ₩49,282 | ₩49,318 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,110 | ₩49,414 | ₩49,110 | ₩49,414 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩48,947 | ₩49,100 | ₩48,944 | ₩49,100 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,189 | ₩49,189 | ₩48,761 | ₩48,774 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,189 | ₩49,189 | ₩49,075 | ₩49,169 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,855 | ₩49,144 | ₩48,848 | ₩49,144 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,728 | ₩48,728 | ₩48,654 | ₩48,709 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,788 | ₩48,815 | ₩48,714 | ₩48,714 | -0.15% | 6.1천 |
|---|