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 | ₩51,307 | ₩51,307 | ₩51,307 | ₩51,307 | 0.00% | 100 |
| 2026.10.08 | ₩51,207 | ₩51,343 | ₩51,207 | ₩51,343 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,488 | ₩50,488 | ₩50,488 | ₩50,488 | 0.00% | 100 |
| 2026.10.06 | ₩50,493 | ₩50,664 | ₩50,493 | ₩50,664 | +0.34% | 400 |
| 2026.10.05 | ₩50,398 | ₩50,398 | ₩50,398 | ₩50,398 | 0.00% | 400 |
| 2026.10.02 | ₩50,093 | ₩50,158 | ₩49,986 | ₩50,158 | +0.13% | 5천 |
| 2026.10.01 | ₩49,759 | ₩49,955 | ₩49,759 | ₩49,955 | +0.39% | 1.3천 |
| 2026.09.30 | ₩49,937 | ₩49,937 | ₩49,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,670 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,879 | ₩49,904 | ₩49,679 | ₩49,904 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,079 | ₩50,079 | ₩50,002 | ₩50,002 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,153 | ₩50,153 | ₩50,106 | ₩50,106 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,213 | ₩50,213 | ₩50,213 | ₩50,213 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,863 | ₩50,863 | ₩50,373 | ₩50,373 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩50,960 | ₩50,997 | ₩50,899 | ₩50,899 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,467 | ₩51,467 | ₩51,216 | ₩51,216 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,467 | ₩51,502 | ₩51,467 | ₩51,502 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩51,947 | ₩51,947 | ₩51,814 | ₩51,915 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,254 | ₩52,254 | ₩51,781 | ₩51,882 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,308 | ₩52,308 | ₩52,254 | ₩52,256 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,481 | ₩52,481 | ₩52,469 | ₩52,469 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,388 | ₩52,388 | ₩52,068 | ₩52,125 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,575 | ₩52,575 | ₩52,161 | ₩52,186 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,228 | ₩52,329 | ₩52,188 | ₩52,322 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩52,895 | ₩52,895 | ₩52,735 | ₩52,735 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,175 | ₩53,228 | ₩53,080 | ₩53,080 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,295 | ₩53,502 | ₩53,295 | ₩53,434 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,202 | ₩53,354 | ₩53,170 | ₩53,170 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,175 | ₩53,175 | ₩52,895 | ₩53,026 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩52,922 | ₩52,922 | ₩52,868 | ₩52,868 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,268 | ₩53,268 | ₩53,202 | ₩53,202 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,442 | ₩53,442 | ₩53,202 | ₩53,202 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,762 | ₩53,762 | ₩53,722 | ₩53,722 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,722 | ₩53,749 | ₩53,629 | ₩53,749 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩53,989 | ₩53,989 | ₩53,856 | ₩53,962 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,642 | ₩53,642 | ₩53,522 | ₩53,522 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,482 | ₩53,695 | ₩53,482 | ₩53,550 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,695 | ₩53,810 | ₩53,683 | ₩53,683 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,495 | ₩53,789 | ₩53,482 | ₩53,482 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,232 | ₩53,232 | ₩53,142 | ₩53,142 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,567 | ₩53,567 | ₩53,567 | ₩53,567 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,375 | ₩53,375 | ₩53,202 | ₩53,346 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,055 | ₩53,055 | ₩53,055 | ₩53,055 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,028 | ₩53,028 | ₩52,895 | ₩52,895 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,002 | ₩53,054 | ₩52,988 | ₩52,988 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,562 | ₩53,575 | ₩53,447 | ₩53,447 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,375 | ₩53,375 | ₩53,319 | ₩53,319 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,148 | ₩53,390 | ₩53,148 | ₩53,390 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,566 | ₩53,639 | ₩53,566 | ₩53,639 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,722 | ₩53,722 | ₩53,602 | ₩53,602 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,342 | ₩53,394 | ₩53,342 | ₩53,394 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,203 | ₩54,203 | ₩53,455 | ₩53,701 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,599 | ₩54,603 | ₩54,375 | ₩54,375 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,109 | ₩54,540 | ₩54,109 | ₩54,540 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,816 | ₩53,849 | ₩53,749 | ₩53,769 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,415 | ₩53,527 | ₩53,415 | ₩53,527 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,815 | ₩52,841 | ₩52,776 | ₩52,776 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩52,935 | ₩53,022 | ₩52,868 | ₩53,022 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,855 | ₩52,963 | ₩52,855 | ₩52,963 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,375 | ₩53,375 | ₩53,122 | ₩53,180 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩53,909 | ₩53,976 | ₩53,391 | ₩53,391 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,255 | ₩53,549 | ₩53,255 | ₩53,549 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,748 | ₩52,748 | ₩52,549 | ₩52,549 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,761 | ₩52,868 | ₩52,748 | ₩52,865 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,248 | ₩53,248 | ₩53,248 | ₩53,248 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,828 | ₩52,979 | ₩52,828 | ₩52,979 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,308 | ₩53,308 | ₩52,930 | ₩52,930 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,295 | ₩53,421 | ₩53,295 | ₩53,421 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩52,934 | ₩52,934 | ₩52,934 | ₩52,934 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,359 | ₩53,359 | ₩53,359 | ₩53,359 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,481 | ₩52,575 | ₩52,414 | ₩52,414 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,001 | ₩52,228 | ₩52,001 | ₩52,174 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,121 | ₩52,373 | ₩52,121 | ₩52,373 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,305 | ₩52,588 | ₩52,305 | ₩52,588 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,148 | ₩52,148 | ₩51,627 | ₩51,785 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,827 | ₩51,934 | ₩51,827 | ₩51,882 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩50,933 | ₩51,407 | ₩50,933 | ₩51,402 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,840 | ₩50,840 | ₩50,605 | ₩50,605 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,616 | ₩50,616 | ₩50,616 | ₩50,616 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,187 | ₩51,187 | ₩50,726 | ₩50,726 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,627 | ₩51,627 | ₩51,474 | ₩51,474 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,507 | ₩51,600 | ₩51,452 | ₩51,452 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,641 | ₩51,759 | ₩51,641 | ₩51,759 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,547 | ₩51,547 | ₩51,444 | ₩51,444 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,510 | ₩51,515 | ₩51,427 | ₩51,515 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,000 | ₩51,093 | ₩50,843 | ₩51,055 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,426 | ₩50,441 | ₩50,199 | ₩50,305 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,760 | ₩50,947 | ₩50,704 | ₩50,704 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩49,892 | ₩49,966 | ₩49,892 | ₩49,966 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,719 | ₩49,719 | ₩49,586 | ₩49,586 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,639 | ₩49,666 | ₩49,412 | ₩49,666 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩49,973 | ₩49,973 | ₩49,746 | ₩49,783 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,400 | ₩50,400 | ₩50,159 | ₩50,159 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,800 | ₩50,800 | ₩50,306 | ₩50,606 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,147 | ₩51,147 | ₩50,813 | ₩50,880 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,147 | ₩51,147 | ₩51,120 | ₩51,120 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,214 | ₩51,266 | ₩51,214 | ₩51,266 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,040 | ₩51,165 | ₩50,893 | ₩51,165 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,187 | ₩51,216 | ₩51,067 | ₩51,216 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩50,893 | ₩51,240 | ₩50,893 | ₩51,009 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,413 | ₩51,011 | ₩50,413 | ₩51,011 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,279 | ₩50,413 | ₩50,279 | ₩50,291 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,626 | ₩50,733 | ₩50,626 | ₩50,640 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,313 | ₩50,677 | ₩50,299 | ₩50,677 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,380 | ₩50,888 | ₩50,173 | ₩50,888 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,626 | ₩50,709 | ₩50,613 | ₩50,709 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,334 | ₩51,334 | ₩51,073 | ₩51,073 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,104 | ₩51,104 | ₩51,104 | ₩51,104 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,314 | ₩51,314 | ₩51,314 | ₩51,314 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,254 | ₩51,347 | ₩51,240 | ₩51,262 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,480 | ₩51,480 | ₩51,105 | ₩51,105 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,560 | ₩51,560 | ₩51,424 | ₩51,424 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,347 | ₩51,661 | ₩51,347 | ₩51,661 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,280 | ₩51,360 | ₩51,200 | ₩51,339 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,467 | ₩51,787 | ₩51,467 | ₩51,642 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,721 | ₩51,721 | ₩51,520 | ₩51,547 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,587 | ₩51,641 | ₩51,587 | ₩51,592 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,560 | ₩51,751 | ₩51,347 | ₩51,751 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,214 | ₩51,214 | ₩51,185 | ₩51,185 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,827 | ₩51,827 | ₩51,347 | ₩51,388 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩51,894 | ₩51,894 | ₩51,707 | ₩51,725 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,654 | ₩51,949 | ₩51,654 | ₩51,949 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,320 | ₩51,458 | ₩51,320 | ₩51,458 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,294 | ₩51,362 | ₩51,290 | ₩51,290 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,494 | ₩51,494 | ₩51,320 | ₩51,419 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,173 | ₩51,432 | ₩51,013 | ₩51,432 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,694 | ₩51,694 | ₩51,400 | ₩51,400 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩51,894 | ₩52,054 | ₩51,854 | ₩52,023 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,534 | ₩51,685 | ₩51,454 | ₩51,685 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,328 | ₩51,328 | ₩51,173 | ₩51,173 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,000 | ₩51,044 | ₩50,920 | ₩51,044 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,873 | ₩50,873 | ₩50,873 | ₩50,873 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,454 | ₩50,454 | ₩50,454 | ₩50,454 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,193 | ₩50,346 | ₩49,919 | ₩50,239 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,253 | ₩50,253 | ₩49,879 | ₩50,027 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,133 | ₩50,146 | ₩49,695 | ₩49,695 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,213 | ₩50,213 | ₩50,013 | ₩50,145 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,081 | ₩50,081 | ₩50,081 | ₩50,081 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,173 | ₩50,253 | ₩49,920 | ₩49,920 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,013 | ₩50,173 | ₩49,812 | ₩49,812 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,830 | ₩49,830 | ₩49,590 | ₩49,590 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩50,947 | ₩50,947 | ₩50,604 | ₩50,604 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,734 | ₩51,734 | ₩51,342 | ₩51,342 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,520 | ₩51,547 | ₩51,374 | ₩51,384 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,294 | ₩51,334 | ₩51,160 | ₩51,231 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩50,947 | ₩51,386 | ₩50,947 | ₩51,057 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,374 | ₩51,374 | ₩50,960 | ₩51,139 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,854 | ₩52,014 | ₩51,434 | ₩51,434 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,587 | ₩52,022 | ₩51,586 | ₩52,022 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,761 | ₩52,049 | ₩51,761 | ₩52,049 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,401 | ₩52,401 | ₩51,841 | ₩52,084 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,454 | ₩52,707 | ₩52,454 | ₩52,707 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,414 | ₩52,681 | ₩52,241 | ₩52,675 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,788 | ₩53,046 | ₩52,788 | ₩53,046 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,835 | ₩52,835 | ₩52,835 | ₩52,835 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,543 | ₩52,543 | ₩52,543 | ₩52,543 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,108 | ₩52,242 | ₩52,108 | ₩52,242 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,281 | ₩52,452 | ₩52,281 | ₩52,452 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,241 | ₩52,241 | ₩52,068 | ₩52,240 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩51,934 | ₩52,097 | ₩51,934 | ₩52,097 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,121 | ₩52,121 | ₩51,949 | ₩52,098 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,081 | ₩52,228 | ₩51,921 | ₩52,066 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,088 | ₩52,114 | ₩51,921 | ₩52,041 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,254 | ₩52,414 | ₩52,226 | ₩52,226 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,041 | ₩52,041 | ₩51,651 | ₩51,651 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,654 | ₩51,785 | ₩51,654 | ₩51,785 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,520 | ₩51,682 | ₩51,520 | ₩51,682 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,427 | ₩51,427 | ₩51,355 | ₩51,355 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,534 | ₩51,734 | ₩51,534 | ₩51,624 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,248 | ₩51,248 | ₩51,248 | ₩51,248 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,214 | ₩51,214 | ₩51,023 | ₩51,023 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,586 | ₩50,685 | ₩50,493 | ₩50,685 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,514 | ₩50,514 | ₩50,514 | ₩50,514 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,186 | ₩50,482 | ₩50,013 | ₩50,482 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,173 | ₩50,214 | ₩49,946 | ₩50,214 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,373 | ₩50,373 | ₩50,053 | ₩50,102 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,293 | ₩50,486 | ₩50,293 | ₩50,486 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,560 | ₩50,560 | ₩50,306 | ₩50,468 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,173 | ₩50,351 | ₩50,173 | ₩50,351 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,600 | ₩50,760 | ₩50,480 | ₩50,544 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,360 | ₩50,658 | ₩50,346 | ₩50,658 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,279 | ₩50,373 | ₩50,279 | ₩50,351 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,400 | ₩50,517 | ₩50,360 | ₩50,517 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,413 | ₩50,586 | ₩50,413 | ₩50,558 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,159 | ₩50,326 | ₩50,026 | ₩50,326 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,826 | ₩49,839 | ₩49,559 | ₩49,782 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,799 | ₩49,919 | ₩49,772 | ₩49,827 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,706 | ₩49,706 | ₩49,559 | ₩49,639 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,639 | ₩49,656 | ₩49,615 | ₩49,615 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,212 | ₩49,212 | ₩49,119 | ₩49,132 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,119 | ₩49,311 | ₩48,948 | ₩49,311 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,812 | ₩49,052 | ₩48,812 | ₩48,986 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,872 | ₩48,905 | ₩48,872 | ₩48,905 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,279 | ₩49,279 | ₩48,358 | ₩48,358 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,456 | ₩49,456 | ₩49,456 | ₩49,456 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,679 | ₩49,699 | ₩49,532 | ₩49,696 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,812 | ₩49,812 | ₩49,619 | ₩49,619 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,759 | ₩49,772 | ₩49,612 | ₩49,739 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,652 | ₩49,652 | ₩49,425 | ₩49,511 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,385 | ₩49,599 | ₩49,305 | ₩49,539 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,492 | ₩49,559 | ₩49,299 | ₩49,409 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,732 | ₩49,732 | ₩49,519 | ₩49,551 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,472 | ₩49,692 | ₩49,452 | ₩49,687 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,333 | ₩49,432 | ₩49,332 | ₩49,332 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,412 | ₩49,710 | ₩49,385 | ₩49,710 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,480 | ₩49,532 | ₩49,387 | ₩49,487 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,319 | ₩49,319 | ₩49,251 | ₩49,251 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,645 | ₩48,844 | ₩48,645 | ₩48,844 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,638 | ₩48,745 | ₩48,530 | ₩48,530 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,558 | ₩48,558 | ₩48,522 | ₩48,522 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩48,972 | ₩48,972 | ₩48,865 | ₩48,865 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩48,998 | ₩48,998 | ₩48,838 | ₩48,838 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,000 | ₩49,000 | ₩49,000 | ₩49,000 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩48,945 | ₩49,092 | ₩48,945 | ₩49,053 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,385 | ₩49,461 | ₩49,240 | ₩49,240 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,732 | ₩49,759 | ₩49,732 | ₩49,759 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,799 | ₩49,799 | ₩49,723 | ₩49,723 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,423 | ₩49,599 | ₩49,252 | ₩49,425 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,014 | ₩49,060 | ₩49,014 | ₩49,060 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,758 | ₩49,292 | ₩48,758 | ₩49,072 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩48,892 | ₩48,892 | ₩48,438 | ₩48,494 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,745 | ₩48,745 | ₩48,569 | ₩48,569 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,852 | ₩48,905 | ₩48,838 | ₩48,905 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,878 | ₩49,159 | ₩48,738 | ₩48,738 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,865 | ₩49,050 | ₩48,854 | ₩49,050 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,092 | ₩49,195 | ₩49,092 | ₩49,195 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,185 | ₩49,241 | ₩49,185 | ₩49,241 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,407 | ₩48,681 | ₩48,345 | ₩48,681 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,158 | ₩48,562 | ₩48,158 | ₩48,562 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,844 | ₩48,058 | ₩47,844 | ₩48,058 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,230 | ₩48,230 | ₩48,230 | ₩48,230 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,958 | ₩48,082 | ₩47,958 | ₩48,082 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,617 | ₩47,715 | ₩47,617 | ₩47,715 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,761 | ₩47,761 | ₩47,761 | ₩47,761 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,904 | ₩47,904 | ₩47,797 | ₩47,848 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,331 | ₩48,331 | ₩47,904 | ₩47,948 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,838 | ₩48,838 | ₩48,838 | ₩48,838 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,092 | ₩49,223 | ₩48,958 | ₩49,223 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,252 | ₩49,385 | ₩49,225 | ₩49,227 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,092 | ₩49,225 | ₩49,092 | ₩49,217 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,332 | ₩49,335 | ₩49,279 | ₩49,335 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,225 | ₩49,261 | ₩49,225 | ₩49,261 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,053 | ₩49,357 | ₩49,053 | ₩49,357 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩48,890 | ₩49,044 | ₩48,888 | ₩49,044 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,132 | ₩49,132 | ₩48,705 | ₩48,718 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,132 | ₩49,132 | ₩49,018 | ₩49,112 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,798 | ₩49,088 | ₩48,792 | ₩49,088 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,672 | ₩48,672 | ₩48,598 | ₩48,653 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,732 | ₩48,758 | ₩48,658 | ₩48,658 | -0.15% | 6.1천 |
|---|