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 | ₩51,367 | ₩51,367 | ₩51,367 | ₩51,367 | 0.00% | 100 |
| 2026.10.08 | ₩51,267 | ₩51,403 | ₩51,267 | ₩51,403 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,547 | ₩50,547 | ₩50,547 | ₩50,547 | 0.00% | 100 |
| 2026.10.06 | ₩50,552 | ₩50,723 | ₩50,552 | ₩50,723 | +0.34% | 400 |
| 2026.10.05 | ₩50,457 | ₩50,457 | ₩50,457 | ₩50,457 | 0.00% | 400 |
| 2026.10.02 | ₩50,152 | ₩50,217 | ₩50,045 | ₩50,217 | +0.13% | 5천 |
| 2026.10.01 | ₩49,818 | ₩50,014 | ₩49,818 | ₩50,014 | +0.39% | 1.3천 |
| 2026.09.30 | ₩49,995 | ₩49,995 | ₩49,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,728 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,938 | ₩49,963 | ₩49,737 | ₩49,963 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,138 | ₩50,138 | ₩50,061 | ₩50,061 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,212 | ₩50,212 | ₩50,165 | ₩50,165 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,272 | ₩50,272 | ₩50,272 | ₩50,272 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,922 | ₩50,922 | ₩50,432 | ₩50,432 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,020 | ₩51,057 | ₩50,958 | ₩50,958 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,528 | ₩51,528 | ₩51,276 | ₩51,276 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,528 | ₩51,562 | ₩51,528 | ₩51,562 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,009 | ₩52,009 | ₩51,875 | ₩51,976 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,316 | ₩52,316 | ₩51,842 | ₩51,943 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,369 | ₩52,369 | ₩52,316 | ₩52,317 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,543 | ₩52,543 | ₩52,531 | ₩52,531 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,449 | ₩52,449 | ₩52,129 | ₩52,186 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,636 | ₩52,636 | ₩52,222 | ₩52,248 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,289 | ₩52,391 | ₩52,249 | ₩52,384 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩52,957 | ₩52,957 | ₩52,797 | ₩52,797 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,238 | ₩53,291 | ₩53,143 | ₩53,143 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,358 | ₩53,565 | ₩53,358 | ₩53,497 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,264 | ₩53,417 | ₩53,232 | ₩53,232 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,238 | ₩53,238 | ₩52,957 | ₩53,088 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩52,984 | ₩52,984 | ₩52,930 | ₩52,930 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,331 | ₩53,331 | ₩53,264 | ₩53,264 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,505 | ₩53,505 | ₩53,264 | ₩53,264 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,825 | ₩53,825 | ₩53,785 | ₩53,785 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,785 | ₩53,812 | ₩53,692 | ₩53,812 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,053 | ₩54,053 | ₩53,919 | ₩54,026 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,705 | ₩53,705 | ₩53,585 | ₩53,585 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,545 | ₩53,759 | ₩53,545 | ₩53,613 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,759 | ₩53,874 | ₩53,747 | ₩53,747 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,558 | ₩53,852 | ₩53,545 | ₩53,545 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,295 | ₩53,295 | ₩53,204 | ₩53,204 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,630 | ₩53,630 | ₩53,630 | ₩53,630 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,438 | ₩53,438 | ₩53,264 | ₩53,409 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,117 | ₩53,117 | ₩53,117 | ₩53,117 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,091 | ₩53,091 | ₩52,957 | ₩52,957 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,064 | ₩53,116 | ₩53,051 | ₩53,051 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,625 | ₩53,638 | ₩53,510 | ₩53,510 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,438 | ₩53,438 | ₩53,382 | ₩53,382 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,211 | ₩53,453 | ₩53,211 | ₩53,453 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,629 | ₩53,703 | ₩53,629 | ₩53,703 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,785 | ₩53,785 | ₩53,665 | ₩53,665 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,405 | ₩53,457 | ₩53,405 | ₩53,457 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,266 | ₩54,266 | ₩53,518 | ₩53,764 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,663 | ₩54,667 | ₩54,439 | ₩54,439 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,173 | ₩54,604 | ₩54,173 | ₩54,604 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,879 | ₩53,912 | ₩53,812 | ₩53,832 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,478 | ₩53,590 | ₩53,478 | ₩53,590 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,877 | ₩52,904 | ₩52,838 | ₩52,838 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩52,997 | ₩53,084 | ₩52,930 | ₩53,084 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,917 | ₩53,025 | ₩52,917 | ₩53,025 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,438 | ₩53,438 | ₩53,184 | ₩53,243 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩53,972 | ₩54,039 | ₩53,454 | ₩53,454 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,318 | ₩53,612 | ₩53,318 | ₩53,612 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,810 | ₩52,810 | ₩52,611 | ₩52,611 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,823 | ₩52,930 | ₩52,810 | ₩52,928 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,311 | ₩53,311 | ₩53,311 | ₩53,311 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,890 | ₩53,041 | ₩52,890 | ₩53,041 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,799 | ₩52,799 | ₩52,799 | ₩52,799 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,371 | ₩53,371 | ₩52,992 | ₩52,992 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,358 | ₩53,483 | ₩53,358 | ₩53,483 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩52,996 | ₩52,996 | ₩52,996 | ₩52,996 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,422 | ₩53,422 | ₩53,422 | ₩53,422 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,543 | ₩52,636 | ₩52,476 | ₩52,476 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,062 | ₩52,289 | ₩52,062 | ₩52,236 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,182 | ₩52,435 | ₩52,182 | ₩52,435 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,367 | ₩52,650 | ₩52,367 | ₩52,650 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,209 | ₩52,209 | ₩51,688 | ₩51,846 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,888 | ₩51,995 | ₩51,888 | ₩51,943 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩50,993 | ₩51,467 | ₩50,993 | ₩51,462 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,900 | ₩50,900 | ₩50,665 | ₩50,665 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,675 | ₩50,675 | ₩50,675 | ₩50,675 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,247 | ₩51,247 | ₩50,786 | ₩50,786 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,688 | ₩51,688 | ₩51,534 | ₩51,534 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,568 | ₩51,661 | ₩51,513 | ₩51,513 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,701 | ₩51,820 | ₩51,701 | ₩51,820 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,608 | ₩51,608 | ₩51,505 | ₩51,505 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,570 | ₩51,576 | ₩51,488 | ₩51,576 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,060 | ₩51,154 | ₩50,902 | ₩51,115 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,486 | ₩50,500 | ₩50,258 | ₩50,364 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,820 | ₩51,007 | ₩50,763 | ₩50,763 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩49,951 | ₩50,025 | ₩49,951 | ₩50,025 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,777 | ₩49,777 | ₩49,644 | ₩49,644 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,697 | ₩49,724 | ₩49,470 | ₩49,724 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,031 | ₩50,031 | ₩49,804 | ₩49,842 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,459 | ₩50,459 | ₩50,218 | ₩50,218 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,860 | ₩50,860 | ₩50,365 | ₩50,666 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,207 | ₩51,207 | ₩50,873 | ₩50,940 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,207 | ₩51,207 | ₩51,180 | ₩51,180 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,274 | ₩51,326 | ₩51,274 | ₩51,326 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,100 | ₩51,226 | ₩50,953 | ₩51,226 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,247 | ₩51,276 | ₩51,127 | ₩51,276 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩50,953 | ₩51,300 | ₩50,953 | ₩51,069 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,472 | ₩51,071 | ₩50,472 | ₩51,071 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,339 | ₩50,472 | ₩50,339 | ₩50,351 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,686 | ₩50,793 | ₩50,686 | ₩50,699 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,372 | ₩50,737 | ₩50,359 | ₩50,737 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,439 | ₩50,948 | ₩50,232 | ₩50,948 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,686 | ₩50,769 | ₩50,673 | ₩50,769 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,394 | ₩51,394 | ₩51,133 | ₩51,133 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,164 | ₩51,164 | ₩51,164 | ₩51,164 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,374 | ₩51,374 | ₩51,374 | ₩51,374 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,314 | ₩51,407 | ₩51,300 | ₩51,322 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,541 | ₩51,541 | ₩51,166 | ₩51,166 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,621 | ₩51,621 | ₩51,485 | ₩51,485 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,407 | ₩51,721 | ₩51,407 | ₩51,721 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,341 | ₩51,421 | ₩51,260 | ₩51,399 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,528 | ₩51,848 | ₩51,528 | ₩51,703 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,781 | ₩51,781 | ₩51,581 | ₩51,608 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,648 | ₩51,701 | ₩51,648 | ₩51,653 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,621 | ₩51,812 | ₩51,407 | ₩51,812 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,274 | ₩51,274 | ₩51,246 | ₩51,246 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,888 | ₩51,888 | ₩51,407 | ₩51,449 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩51,955 | ₩51,955 | ₩51,768 | ₩51,785 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,715 | ₩52,010 | ₩51,715 | ₩52,010 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,381 | ₩51,518 | ₩51,381 | ₩51,518 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,354 | ₩51,422 | ₩51,350 | ₩51,350 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,554 | ₩51,554 | ₩51,381 | ₩51,479 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,234 | ₩51,493 | ₩51,073 | ₩51,493 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,755 | ₩51,755 | ₩51,461 | ₩51,461 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩51,955 | ₩52,115 | ₩51,915 | ₩52,085 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,594 | ₩51,745 | ₩51,514 | ₩51,745 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,389 | ₩51,389 | ₩51,234 | ₩51,234 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,060 | ₩51,104 | ₩50,980 | ₩51,104 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,933 | ₩50,933 | ₩50,933 | ₩50,933 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,514 | ₩50,514 | ₩50,514 | ₩50,514 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,252 | ₩50,405 | ₩49,978 | ₩50,299 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,312 | ₩50,312 | ₩49,938 | ₩50,086 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,192 | ₩50,205 | ₩49,753 | ₩49,753 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,272 | ₩50,272 | ₩50,071 | ₩50,204 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,140 | ₩50,140 | ₩50,140 | ₩50,140 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,232 | ₩50,312 | ₩49,979 | ₩49,979 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,071 | ₩50,232 | ₩49,871 | ₩49,871 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,888 | ₩49,888 | ₩49,648 | ₩49,648 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,432 | ₩50,432 | ₩50,432 | ₩50,432 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,007 | ₩51,007 | ₩50,663 | ₩50,663 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,795 | ₩51,795 | ₩51,402 | ₩51,402 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,581 | ₩51,608 | ₩51,434 | ₩51,445 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,354 | ₩51,394 | ₩51,220 | ₩51,291 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,007 | ₩51,446 | ₩51,007 | ₩51,117 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,434 | ₩51,434 | ₩51,020 | ₩51,199 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,915 | ₩52,075 | ₩51,494 | ₩51,494 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,648 | ₩52,083 | ₩51,646 | ₩52,083 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,822 | ₩52,110 | ₩51,822 | ₩52,110 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,463 | ₩52,463 | ₩51,902 | ₩52,145 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,516 | ₩52,769 | ₩52,516 | ₩52,769 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,476 | ₩52,743 | ₩52,302 | ₩52,737 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,850 | ₩53,108 | ₩52,850 | ₩53,108 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,897 | ₩52,897 | ₩52,897 | ₩52,897 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,604 | ₩52,604 | ₩52,604 | ₩52,604 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,169 | ₩52,304 | ₩52,169 | ₩52,304 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,343 | ₩52,514 | ₩52,343 | ₩52,514 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,302 | ₩52,302 | ₩52,129 | ₩52,301 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩51,995 | ₩52,158 | ₩51,995 | ₩52,158 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,182 | ₩52,182 | ₩52,010 | ₩52,159 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,142 | ₩52,289 | ₩51,982 | ₩52,127 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,149 | ₩52,176 | ₩51,982 | ₩52,102 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,316 | ₩52,476 | ₩52,288 | ₩52,288 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,102 | ₩52,102 | ₩51,712 | ₩51,712 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,715 | ₩51,846 | ₩51,715 | ₩51,846 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,581 | ₩51,743 | ₩51,581 | ₩51,743 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,488 | ₩51,488 | ₩51,415 | ₩51,415 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,594 | ₩51,795 | ₩51,594 | ₩51,685 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,308 | ₩51,308 | ₩51,308 | ₩51,308 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,274 | ₩51,274 | ₩51,083 | ₩51,083 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,646 | ₩50,745 | ₩50,552 | ₩50,745 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,574 | ₩50,574 | ₩50,574 | ₩50,574 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,245 | ₩50,542 | ₩50,071 | ₩50,542 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,232 | ₩50,273 | ₩50,005 | ₩50,273 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,432 | ₩50,432 | ₩50,111 | ₩50,161 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,352 | ₩50,546 | ₩50,352 | ₩50,546 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,619 | ₩50,619 | ₩50,365 | ₩50,527 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,232 | ₩50,411 | ₩50,232 | ₩50,411 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,659 | ₩50,820 | ₩50,539 | ₩50,603 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,419 | ₩50,718 | ₩50,405 | ₩50,718 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,339 | ₩50,432 | ₩50,339 | ₩50,411 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,459 | ₩50,576 | ₩50,419 | ₩50,576 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,472 | ₩50,646 | ₩50,472 | ₩50,618 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,218 | ₩50,385 | ₩50,085 | ₩50,385 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,884 | ₩49,898 | ₩49,617 | ₩49,840 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,858 | ₩49,978 | ₩49,831 | ₩49,886 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,764 | ₩49,764 | ₩49,617 | ₩49,697 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,697 | ₩49,715 | ₩49,673 | ₩49,673 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,270 | ₩49,270 | ₩49,176 | ₩49,190 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,176 | ₩49,369 | ₩49,005 | ₩49,369 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,869 | ₩49,110 | ₩48,869 | ₩49,044 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,929 | ₩48,963 | ₩48,929 | ₩48,963 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,337 | ₩49,337 | ₩48,415 | ₩48,415 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,737 | ₩49,757 | ₩49,590 | ₩49,755 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,871 | ₩49,871 | ₩49,677 | ₩49,677 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,818 | ₩49,831 | ₩49,671 | ₩49,798 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,711 | ₩49,711 | ₩49,484 | ₩49,569 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,444 | ₩49,657 | ₩49,363 | ₩49,597 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,550 | ₩49,617 | ₩49,357 | ₩49,468 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,791 | ₩49,791 | ₩49,577 | ₩49,609 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,530 | ₩49,751 | ₩49,510 | ₩49,745 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,391 | ₩49,490 | ₩49,390 | ₩49,390 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,470 | ₩49,768 | ₩49,444 | ₩49,768 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,538 | ₩49,590 | ₩49,445 | ₩49,545 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,377 | ₩49,377 | ₩49,309 | ₩49,309 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,702 | ₩48,901 | ₩48,702 | ₩48,901 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,695 | ₩48,802 | ₩48,587 | ₩48,587 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,615 | ₩48,615 | ₩48,579 | ₩48,579 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,029 | ₩49,029 | ₩48,922 | ₩48,922 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,056 | ₩49,056 | ₩48,896 | ₩48,896 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,003 | ₩49,150 | ₩49,003 | ₩49,111 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,444 | ₩49,520 | ₩49,298 | ₩49,298 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,791 | ₩49,818 | ₩49,791 | ₩49,818 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,858 | ₩49,858 | ₩49,782 | ₩49,782 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,481 | ₩49,657 | ₩49,310 | ₩49,484 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,072 | ₩49,118 | ₩49,072 | ₩49,118 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,816 | ₩49,350 | ₩48,816 | ₩49,130 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩48,949 | ₩48,949 | ₩48,495 | ₩48,551 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,802 | ₩48,802 | ₩48,626 | ₩48,626 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,909 | ₩48,963 | ₩48,896 | ₩48,963 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,936 | ₩49,216 | ₩48,796 | ₩48,796 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,922 | ₩49,108 | ₩48,912 | ₩49,108 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,108 | ₩49,108 | ₩49,108 | ₩49,108 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,150 | ₩49,252 | ₩49,150 | ₩49,252 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,243 | ₩49,299 | ₩49,243 | ₩49,299 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,464 | ₩48,738 | ₩48,401 | ₩48,738 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,214 | ₩48,619 | ₩48,214 | ₩48,619 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,900 | ₩48,114 | ₩47,900 | ₩48,114 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,287 | ₩48,287 | ₩48,287 | ₩48,287 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,014 | ₩48,138 | ₩48,014 | ₩48,138 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,673 | ₩47,771 | ₩47,673 | ₩47,771 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,818 | ₩47,818 | ₩47,818 | ₩47,818 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,961 | ₩47,961 | ₩47,854 | ₩47,904 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,388 | ₩48,388 | ₩47,961 | ₩48,005 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,896 | ₩48,896 | ₩48,896 | ₩48,896 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,150 | ₩49,281 | ₩49,016 | ₩49,281 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,310 | ₩49,444 | ₩49,283 | ₩49,285 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,150 | ₩49,283 | ₩49,150 | ₩49,275 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,390 | ₩49,393 | ₩49,337 | ₩49,393 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,283 | ₩49,319 | ₩49,283 | ₩49,319 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,111 | ₩49,415 | ₩49,111 | ₩49,415 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩48,948 | ₩49,102 | ₩48,945 | ₩49,102 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,190 | ₩49,190 | ₩48,762 | ₩48,776 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,190 | ₩49,190 | ₩49,076 | ₩49,170 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,856 | ₩49,146 | ₩48,849 | ₩49,146 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,729 | ₩48,729 | ₩48,655 | ₩48,710 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,789 | ₩48,816 | ₩48,715 | ₩48,715 | -0.15% | 6.1천 |
|---|