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 | ₩51,430 | ₩51,430 | ₩51,430 | ₩51,430 | 0.00% | 100 |
| 2026.10.08 | ₩51,330 | ₩51,466 | ₩51,330 | ₩51,466 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,609 | ₩50,609 | ₩50,609 | ₩50,609 | 0.00% | 100 |
| 2026.10.06 | ₩50,614 | ₩50,785 | ₩50,614 | ₩50,785 | +0.34% | 400 |
| 2026.10.05 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 400 |
| 2026.10.02 | ₩50,213 | ₩50,278 | ₩50,106 | ₩50,278 | +0.13% | 5천 |
| 2026.10.01 | ₩49,878 | ₩50,075 | ₩49,878 | ₩50,075 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,056 | ₩50,056 | ₩49,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,789 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,999 | ₩50,024 | ₩49,798 | ₩50,024 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,199 | ₩50,199 | ₩50,122 | ₩50,122 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,273 | ₩50,273 | ₩50,226 | ₩50,226 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,333 | ₩50,333 | ₩50,333 | ₩50,333 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,985 | ₩50,985 | ₩50,494 | ₩50,494 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,082 | ₩51,120 | ₩51,021 | ₩51,021 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,590 | ₩51,590 | ₩51,339 | ₩51,339 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,590 | ₩51,625 | ₩51,590 | ₩51,625 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,072 | ₩52,072 | ₩51,938 | ₩52,040 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,380 | ₩52,380 | ₩51,905 | ₩52,006 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,433 | ₩52,433 | ₩52,380 | ₩52,381 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,607 | ₩52,607 | ₩52,595 | ₩52,595 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,513 | ₩52,513 | ₩52,192 | ₩52,250 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,701 | ₩52,701 | ₩52,286 | ₩52,311 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,353 | ₩52,455 | ₩52,313 | ₩52,448 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,022 | ₩53,022 | ₩52,861 | ₩52,861 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,303 | ₩53,356 | ₩53,208 | ₩53,208 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,423 | ₩53,630 | ₩53,423 | ₩53,562 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,329 | ₩53,482 | ₩53,297 | ₩53,297 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,303 | ₩53,303 | ₩53,022 | ₩53,153 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,048 | ₩53,048 | ₩52,995 | ₩52,995 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,396 | ₩53,396 | ₩53,329 | ₩53,329 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,570 | ₩53,570 | ₩53,329 | ₩53,329 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,891 | ₩53,891 | ₩53,851 | ₩53,851 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,851 | ₩53,878 | ₩53,757 | ₩53,878 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,118 | ₩54,118 | ₩53,985 | ₩54,092 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,771 | ₩53,771 | ₩53,650 | ₩53,650 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,610 | ₩53,824 | ₩53,610 | ₩53,678 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,824 | ₩53,939 | ₩53,812 | ₩53,812 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,624 | ₩53,918 | ₩53,610 | ₩53,610 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,360 | ₩53,360 | ₩53,269 | ₩53,269 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,696 | ₩53,696 | ₩53,696 | ₩53,696 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,503 | ₩53,503 | ₩53,329 | ₩53,474 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,182 | ₩53,182 | ₩53,182 | ₩53,182 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,155 | ₩53,155 | ₩53,022 | ₩53,022 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,129 | ₩53,181 | ₩53,115 | ₩53,115 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,690 | ₩53,704 | ₩53,575 | ₩53,575 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,503 | ₩53,503 | ₩53,447 | ₩53,447 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,276 | ₩53,518 | ₩53,276 | ₩53,518 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,694 | ₩53,768 | ₩53,694 | ₩53,768 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,851 | ₩53,851 | ₩53,731 | ₩53,731 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,470 | ₩53,522 | ₩53,470 | ₩53,522 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,332 | ₩54,332 | ₩53,583 | ₩53,830 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,730 | ₩54,734 | ₩54,505 | ₩54,505 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,239 | ₩54,671 | ₩54,239 | ₩54,671 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,945 | ₩53,978 | ₩53,878 | ₩53,898 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,543 | ₩53,656 | ₩53,543 | ₩53,656 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,941 | ₩52,968 | ₩52,903 | ₩52,903 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,062 | ₩53,149 | ₩52,995 | ₩53,149 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,982 | ₩53,090 | ₩52,982 | ₩53,090 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,503 | ₩53,503 | ₩53,249 | ₩53,308 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,038 | ₩54,105 | ₩53,519 | ₩53,519 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,383 | ₩53,677 | ₩53,383 | ₩53,677 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,875 | ₩52,875 | ₩52,675 | ₩52,675 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,888 | ₩52,995 | ₩52,875 | ₩52,992 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,376 | ₩53,376 | ₩53,376 | ₩53,376 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,955 | ₩53,106 | ₩52,955 | ₩53,106 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,864 | ₩52,864 | ₩52,864 | ₩52,864 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,436 | ₩53,436 | ₩53,056 | ₩53,056 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,423 | ₩53,549 | ₩53,423 | ₩53,549 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,060 | ₩53,060 | ₩53,060 | ₩53,060 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,487 | ₩53,487 | ₩53,487 | ₩53,487 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,607 | ₩52,701 | ₩52,540 | ₩52,540 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,125 | ₩52,353 | ₩52,125 | ₩52,299 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,246 | ₩52,499 | ₩52,246 | ₩52,499 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,430 | ₩52,714 | ₩52,430 | ₩52,714 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,273 | ₩52,273 | ₩51,751 | ₩51,909 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,952 | ₩52,059 | ₩51,952 | ₩52,006 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,055 | ₩51,530 | ₩51,055 | ₩51,525 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,962 | ₩50,962 | ₩50,726 | ₩50,726 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,737 | ₩50,737 | ₩50,737 | ₩50,737 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,310 | ₩51,310 | ₩50,848 | ₩50,848 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,751 | ₩51,751 | ₩51,597 | ₩51,597 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,631 | ₩51,724 | ₩51,576 | ₩51,576 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,764 | ₩51,883 | ₩51,764 | ₩51,883 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,671 | ₩51,671 | ₩51,568 | ₩51,568 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,633 | ₩51,639 | ₩51,550 | ₩51,639 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,122 | ₩51,216 | ₩50,964 | ₩51,177 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,547 | ₩50,562 | ₩50,320 | ₩50,425 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,882 | ₩51,069 | ₩50,825 | ₩50,825 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,012 | ₩50,086 | ₩50,012 | ₩50,086 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,838 | ₩49,838 | ₩49,704 | ₩49,704 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,758 | ₩49,785 | ₩49,531 | ₩49,785 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,092 | ₩50,092 | ₩49,865 | ₩49,902 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,520 | ₩50,520 | ₩50,280 | ₩50,280 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,922 | ₩50,922 | ₩50,427 | ₩50,728 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,269 | ₩51,269 | ₩50,935 | ₩51,002 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,269 | ₩51,269 | ₩51,243 | ₩51,243 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,336 | ₩51,388 | ₩51,336 | ₩51,388 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,162 | ₩51,288 | ₩51,015 | ₩51,288 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,310 | ₩51,339 | ₩51,189 | ₩51,339 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,015 | ₩51,363 | ₩51,015 | ₩51,132 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,534 | ₩51,133 | ₩50,534 | ₩51,133 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,400 | ₩50,534 | ₩50,400 | ₩50,412 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,748 | ₩50,855 | ₩50,748 | ₩50,761 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,433 | ₩50,799 | ₩50,420 | ₩50,799 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,500 | ₩51,010 | ₩50,293 | ₩51,010 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,748 | ₩50,831 | ₩50,734 | ₩50,831 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,457 | ₩51,457 | ₩51,196 | ₩51,196 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,227 | ₩51,227 | ₩51,227 | ₩51,227 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,437 | ₩51,437 | ₩51,437 | ₩51,437 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,376 | ₩51,470 | ₩51,363 | ₩51,384 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,604 | ₩51,604 | ₩51,228 | ₩51,228 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,684 | ₩51,684 | ₩51,548 | ₩51,548 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,470 | ₩51,784 | ₩51,470 | ₩51,784 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,403 | ₩51,483 | ₩51,323 | ₩51,462 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,590 | ₩51,911 | ₩51,590 | ₩51,766 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,845 | ₩51,845 | ₩51,644 | ₩51,671 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,711 | ₩51,764 | ₩51,711 | ₩51,716 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,684 | ₩51,875 | ₩51,470 | ₩51,875 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,336 | ₩51,336 | ₩51,308 | ₩51,308 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,952 | ₩51,952 | ₩51,470 | ₩51,512 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,018 | ₩52,018 | ₩51,831 | ₩51,849 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,778 | ₩52,073 | ₩51,778 | ₩52,073 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,443 | ₩51,581 | ₩51,443 | ₩51,581 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,417 | ₩51,485 | ₩51,413 | ₩51,413 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,617 | ₩51,617 | ₩51,443 | ₩51,542 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,296 | ₩51,556 | ₩51,136 | ₩51,556 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,818 | ₩51,818 | ₩51,524 | ₩51,524 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,018 | ₩52,179 | ₩51,978 | ₩52,148 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,657 | ₩51,808 | ₩51,577 | ₩51,808 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,451 | ₩51,451 | ₩51,296 | ₩51,296 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,122 | ₩51,166 | ₩51,042 | ₩51,166 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,995 | ₩50,995 | ₩50,995 | ₩50,995 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,575 | ₩50,575 | ₩50,575 | ₩50,575 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,313 | ₩50,467 | ₩50,039 | ₩50,360 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,373 | ₩50,373 | ₩49,999 | ₩50,147 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,253 | ₩50,266 | ₩49,814 | ₩49,814 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,333 | ₩50,333 | ₩50,132 | ₩50,265 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,201 | ₩50,201 | ₩50,201 | ₩50,201 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,293 | ₩50,373 | ₩50,040 | ₩50,040 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,132 | ₩50,293 | ₩49,932 | ₩49,932 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,949 | ₩49,949 | ₩49,708 | ₩49,708 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,494 | ₩50,494 | ₩50,494 | ₩50,494 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,069 | ₩51,069 | ₩50,725 | ₩50,725 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,858 | ₩51,858 | ₩51,465 | ₩51,465 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,644 | ₩51,671 | ₩51,497 | ₩51,508 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,417 | ₩51,457 | ₩51,283 | ₩51,354 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,069 | ₩51,509 | ₩51,069 | ₩51,180 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,497 | ₩51,497 | ₩51,082 | ₩51,261 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,978 | ₩52,139 | ₩51,557 | ₩51,557 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,711 | ₩52,147 | ₩51,710 | ₩52,147 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,885 | ₩52,174 | ₩51,885 | ₩52,174 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,527 | ₩52,527 | ₩51,965 | ₩52,208 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,580 | ₩52,833 | ₩52,580 | ₩52,833 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,540 | ₩52,808 | ₩52,366 | ₩52,801 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,915 | ₩53,173 | ₩52,915 | ₩53,173 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,961 | ₩52,961 | ₩52,961 | ₩52,961 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,669 | ₩52,669 | ₩52,669 | ₩52,669 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,232 | ₩52,368 | ₩52,232 | ₩52,368 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,406 | ₩52,578 | ₩52,406 | ₩52,578 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,366 | ₩52,366 | ₩52,192 | ₩52,365 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,059 | ₩52,222 | ₩52,059 | ₩52,222 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,246 | ₩52,246 | ₩52,073 | ₩52,223 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,206 | ₩52,353 | ₩52,045 | ₩52,191 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,212 | ₩52,239 | ₩52,045 | ₩52,166 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,380 | ₩52,540 | ₩52,352 | ₩52,352 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,166 | ₩52,166 | ₩51,775 | ₩51,775 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,778 | ₩51,909 | ₩51,778 | ₩51,909 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,644 | ₩51,806 | ₩51,644 | ₩51,806 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,550 | ₩51,550 | ₩51,478 | ₩51,478 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,657 | ₩51,858 | ₩51,657 | ₩51,748 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,371 | ₩51,371 | ₩51,371 | ₩51,371 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,336 | ₩51,336 | ₩51,145 | ₩51,145 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,708 | ₩50,807 | ₩50,614 | ₩50,807 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,635 | ₩50,635 | ₩50,635 | ₩50,635 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,306 | ₩50,603 | ₩50,132 | ₩50,603 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,293 | ₩50,334 | ₩50,066 | ₩50,334 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,494 | ₩50,494 | ₩50,173 | ₩50,222 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,413 | ₩50,607 | ₩50,413 | ₩50,607 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,681 | ₩50,681 | ₩50,427 | ₩50,589 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,293 | ₩50,472 | ₩50,293 | ₩50,472 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,721 | ₩50,882 | ₩50,601 | ₩50,665 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,480 | ₩50,780 | ₩50,467 | ₩50,780 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,400 | ₩50,494 | ₩50,400 | ₩50,472 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,520 | ₩50,638 | ₩50,480 | ₩50,638 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,534 | ₩50,708 | ₩50,534 | ₩50,680 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,280 | ₩50,447 | ₩50,146 | ₩50,447 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,945 | ₩49,959 | ₩49,678 | ₩49,901 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,918 | ₩50,039 | ₩49,892 | ₩49,947 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,825 | ₩49,825 | ₩49,678 | ₩49,758 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,758 | ₩49,775 | ₩49,734 | ₩49,734 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,330 | ₩49,330 | ₩49,236 | ₩49,250 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,236 | ₩49,429 | ₩49,065 | ₩49,429 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,929 | ₩49,169 | ₩48,929 | ₩49,104 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,989 | ₩49,022 | ₩48,989 | ₩49,022 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,397 | ₩49,397 | ₩48,474 | ₩48,474 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,575 | ₩49,575 | ₩49,575 | ₩49,575 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,798 | ₩49,818 | ₩49,651 | ₩49,815 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,932 | ₩49,932 | ₩49,738 | ₩49,738 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,878 | ₩49,892 | ₩49,731 | ₩49,858 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,771 | ₩49,771 | ₩49,544 | ₩49,630 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,504 | ₩49,718 | ₩49,424 | ₩49,658 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,611 | ₩49,678 | ₩49,417 | ₩49,528 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,852 | ₩49,852 | ₩49,638 | ₩49,670 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,591 | ₩49,811 | ₩49,571 | ₩49,806 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,452 | ₩49,551 | ₩49,450 | ₩49,450 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,531 | ₩49,829 | ₩49,504 | ₩49,829 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,599 | ₩49,651 | ₩49,505 | ₩49,605 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,437 | ₩49,437 | ₩49,369 | ₩49,369 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,761 | ₩48,961 | ₩48,761 | ₩48,961 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,755 | ₩48,862 | ₩48,646 | ₩48,646 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,675 | ₩48,675 | ₩48,638 | ₩48,638 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,089 | ₩49,089 | ₩48,982 | ₩48,982 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,116 | ₩49,116 | ₩48,955 | ₩48,955 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,117 | ₩49,117 | ₩49,117 | ₩49,117 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,062 | ₩49,210 | ₩49,062 | ₩49,171 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,504 | ₩49,580 | ₩49,358 | ₩49,358 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,852 | ₩49,878 | ₩49,852 | ₩49,878 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,918 | ₩49,918 | ₩49,842 | ₩49,842 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,541 | ₩49,718 | ₩49,370 | ₩49,544 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,132 | ₩49,177 | ₩49,132 | ₩49,177 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,875 | ₩49,410 | ₩48,875 | ₩49,190 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,009 | ₩49,009 | ₩48,554 | ₩48,610 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,862 | ₩48,862 | ₩48,685 | ₩48,685 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,969 | ₩49,022 | ₩48,955 | ₩49,022 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,996 | ₩49,276 | ₩48,855 | ₩48,855 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,982 | ₩49,168 | ₩48,971 | ₩49,168 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,168 | ₩49,168 | ₩49,168 | ₩49,168 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,210 | ₩49,313 | ₩49,210 | ₩49,313 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,303 | ₩49,359 | ₩49,303 | ₩49,359 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,523 | ₩48,798 | ₩48,461 | ₩48,798 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,273 | ₩48,679 | ₩48,273 | ₩48,679 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,959 | ₩48,173 | ₩47,959 | ₩48,173 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,345 | ₩48,345 | ₩48,345 | ₩48,345 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,073 | ₩48,197 | ₩48,073 | ₩48,197 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,732 | ₩47,829 | ₩47,732 | ₩47,829 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,019 | ₩48,019 | ₩47,912 | ₩47,963 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,447 | ₩48,447 | ₩48,019 | ₩48,063 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,955 | ₩48,955 | ₩48,955 | ₩48,955 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,210 | ₩49,341 | ₩49,076 | ₩49,341 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,370 | ₩49,504 | ₩49,343 | ₩49,345 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,210 | ₩49,343 | ₩49,210 | ₩49,335 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,450 | ₩49,453 | ₩49,397 | ₩49,453 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,343 | ₩49,379 | ₩49,343 | ₩49,379 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,171 | ₩49,476 | ₩49,171 | ₩49,476 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,008 | ₩49,161 | ₩49,005 | ₩49,161 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,250 | ₩49,250 | ₩48,822 | ₩48,835 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,250 | ₩49,250 | ₩49,136 | ₩49,230 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,915 | ₩49,206 | ₩48,909 | ₩49,206 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,788 | ₩48,788 | ₩48,715 | ₩48,770 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,848 | ₩48,875 | ₩48,775 | ₩48,775 | -0.15% | 6.1천 |
|---|