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 | ₩51,429 | ₩51,429 | ₩51,429 | ₩51,429 | 0.00% | 100 |
| 2026.10.08 | ₩51,328 | ₩51,465 | ₩51,328 | ₩51,465 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,608 | ₩50,608 | ₩50,608 | ₩50,608 | 0.00% | 100 |
| 2026.10.06 | ₩50,613 | ₩50,784 | ₩50,613 | ₩50,784 | +0.34% | 400 |
| 2026.10.05 | ₩50,518 | ₩50,518 | ₩50,518 | ₩50,518 | 0.00% | 400 |
| 2026.10.02 | ₩50,212 | ₩50,277 | ₩50,105 | ₩50,277 | +0.13% | 5천 |
| 2026.10.01 | ₩49,877 | ₩50,074 | ₩49,877 | ₩50,074 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,055 | ₩50,055 | ₩49,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,788 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,998 | ₩50,023 | ₩49,797 | ₩50,023 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,198 | ₩50,198 | ₩50,121 | ₩50,121 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,272 | ₩50,272 | ₩50,225 | ₩50,225 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,332 | ₩50,332 | ₩50,332 | ₩50,332 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,983 | ₩50,983 | ₩50,493 | ₩50,493 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,081 | ₩51,118 | ₩51,020 | ₩51,020 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,589 | ₩51,589 | ₩51,338 | ₩51,338 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,589 | ₩51,624 | ₩51,589 | ₩51,624 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,071 | ₩52,071 | ₩51,937 | ₩52,039 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,378 | ₩52,378 | ₩51,904 | ₩52,005 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,432 | ₩52,432 | ₩52,378 | ₩52,380 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,606 | ₩52,606 | ₩52,594 | ₩52,594 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,512 | ₩52,512 | ₩52,191 | ₩52,249 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,699 | ₩52,699 | ₩52,285 | ₩52,310 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,352 | ₩52,453 | ₩52,312 | ₩52,447 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,020 | ₩53,020 | ₩52,860 | ₩52,860 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,301 | ₩53,355 | ₩53,206 | ₩53,206 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,422 | ₩53,629 | ₩53,422 | ₩53,561 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,328 | ₩53,481 | ₩53,296 | ₩53,296 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,301 | ₩53,301 | ₩53,020 | ₩53,152 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,047 | ₩53,047 | ₩52,994 | ₩52,994 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,395 | ₩53,395 | ₩53,328 | ₩53,328 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,569 | ₩53,569 | ₩53,328 | ₩53,328 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,890 | ₩53,890 | ₩53,850 | ₩53,850 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,850 | ₩53,877 | ₩53,756 | ₩53,877 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,117 | ₩54,117 | ₩53,984 | ₩54,091 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,770 | ₩53,770 | ₩53,649 | ₩53,649 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,609 | ₩53,823 | ₩53,609 | ₩53,677 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,823 | ₩53,938 | ₩53,811 | ₩53,811 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,622 | ₩53,917 | ₩53,609 | ₩53,609 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,359 | ₩53,359 | ₩53,268 | ₩53,268 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,695 | ₩53,695 | ₩53,695 | ₩53,695 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,502 | ₩53,502 | ₩53,328 | ₩53,473 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,181 | ₩53,181 | ₩53,181 | ₩53,181 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,154 | ₩53,154 | ₩53,020 | ₩53,020 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,127 | ₩53,180 | ₩53,114 | ₩53,114 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,689 | ₩53,703 | ₩53,574 | ₩53,574 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,502 | ₩53,502 | ₩53,446 | ₩53,446 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,275 | ₩53,517 | ₩53,275 | ₩53,517 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,693 | ₩53,767 | ₩53,693 | ₩53,767 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,850 | ₩53,850 | ₩53,729 | ₩53,729 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,469 | ₩53,521 | ₩53,469 | ₩53,521 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,331 | ₩54,331 | ₩53,582 | ₩53,828 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,729 | ₩54,733 | ₩54,504 | ₩54,504 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,238 | ₩54,670 | ₩54,238 | ₩54,670 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,943 | ₩53,977 | ₩53,877 | ₩53,897 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,542 | ₩53,654 | ₩53,542 | ₩53,654 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,940 | ₩52,967 | ₩52,901 | ₩52,901 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,061 | ₩53,148 | ₩52,994 | ₩53,148 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,980 | ₩53,089 | ₩52,980 | ₩53,089 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,502 | ₩53,502 | ₩53,248 | ₩53,307 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,037 | ₩54,104 | ₩53,518 | ₩53,518 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,382 | ₩53,676 | ₩53,382 | ₩53,676 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,873 | ₩52,873 | ₩52,674 | ₩52,674 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,887 | ₩52,994 | ₩52,873 | ₩52,991 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,375 | ₩53,375 | ₩53,375 | ₩53,375 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,954 | ₩53,105 | ₩52,954 | ₩53,105 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,863 | ₩52,863 | ₩52,863 | ₩52,863 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,435 | ₩53,435 | ₩53,055 | ₩53,055 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,422 | ₩53,547 | ₩53,422 | ₩53,547 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,059 | ₩53,059 | ₩53,059 | ₩53,059 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,486 | ₩53,486 | ₩53,486 | ₩53,486 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,606 | ₩52,699 | ₩52,539 | ₩52,539 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,124 | ₩52,352 | ₩52,124 | ₩52,298 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,245 | ₩52,498 | ₩52,245 | ₩52,498 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,429 | ₩52,713 | ₩52,429 | ₩52,713 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,271 | ₩52,271 | ₩51,750 | ₩51,908 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,950 | ₩52,057 | ₩51,950 | ₩52,005 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,054 | ₩51,529 | ₩51,054 | ₩51,524 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,961 | ₩50,961 | ₩50,725 | ₩50,725 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,736 | ₩50,736 | ₩50,736 | ₩50,736 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,308 | ₩51,308 | ₩50,847 | ₩50,847 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,750 | ₩51,750 | ₩51,596 | ₩51,596 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,629 | ₩51,723 | ₩51,575 | ₩51,575 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,763 | ₩51,882 | ₩51,763 | ₩51,882 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,670 | ₩51,670 | ₩51,567 | ₩51,567 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,632 | ₩51,637 | ₩51,549 | ₩51,637 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,121 | ₩51,215 | ₩50,963 | ₩51,176 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,546 | ₩50,561 | ₩50,319 | ₩50,424 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,880 | ₩51,068 | ₩50,824 | ₩50,824 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,011 | ₩50,085 | ₩50,011 | ₩50,085 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,837 | ₩49,837 | ₩49,703 | ₩49,703 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,757 | ₩49,784 | ₩49,529 | ₩49,784 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,091 | ₩50,091 | ₩49,864 | ₩49,901 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,519 | ₩50,519 | ₩50,279 | ₩50,279 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,921 | ₩50,921 | ₩50,426 | ₩50,727 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,268 | ₩51,268 | ₩50,934 | ₩51,001 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,268 | ₩51,268 | ₩51,242 | ₩51,242 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,335 | ₩51,387 | ₩51,335 | ₩51,387 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,161 | ₩51,287 | ₩51,014 | ₩51,287 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,308 | ₩51,338 | ₩51,188 | ₩51,338 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,014 | ₩51,362 | ₩51,014 | ₩51,131 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,533 | ₩51,132 | ₩50,533 | ₩51,132 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,399 | ₩50,533 | ₩50,399 | ₩50,411 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,747 | ₩50,854 | ₩50,747 | ₩50,760 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,432 | ₩50,797 | ₩50,419 | ₩50,797 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,499 | ₩51,009 | ₩50,292 | ₩51,009 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,747 | ₩50,830 | ₩50,733 | ₩50,830 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,456 | ₩51,456 | ₩51,195 | ₩51,195 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,435 | ₩51,435 | ₩51,435 | ₩51,435 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,375 | ₩51,469 | ₩51,362 | ₩51,383 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,603 | ₩51,603 | ₩51,227 | ₩51,227 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,683 | ₩51,683 | ₩51,546 | ₩51,546 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,469 | ₩51,783 | ₩51,469 | ₩51,783 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,402 | ₩51,482 | ₩51,322 | ₩51,461 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,589 | ₩51,910 | ₩51,589 | ₩51,765 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,843 | ₩51,843 | ₩51,643 | ₩51,670 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,710 | ₩51,763 | ₩51,710 | ₩51,715 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,683 | ₩51,874 | ₩51,469 | ₩51,874 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,335 | ₩51,335 | ₩51,307 | ₩51,307 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,950 | ₩51,950 | ₩51,469 | ₩51,510 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,017 | ₩52,017 | ₩51,830 | ₩51,847 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,777 | ₩52,072 | ₩51,777 | ₩52,072 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,442 | ₩51,580 | ₩51,442 | ₩51,580 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,415 | ₩51,484 | ₩51,411 | ₩51,411 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,616 | ₩51,616 | ₩51,442 | ₩51,541 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,295 | ₩51,555 | ₩51,135 | ₩51,555 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,817 | ₩51,817 | ₩51,522 | ₩51,522 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,017 | ₩52,178 | ₩51,977 | ₩52,147 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,656 | ₩51,807 | ₩51,576 | ₩51,807 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,450 | ₩51,450 | ₩51,295 | ₩51,295 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,121 | ₩51,165 | ₩51,041 | ₩51,165 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,994 | ₩50,994 | ₩50,994 | ₩50,994 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,574 | ₩50,574 | ₩50,574 | ₩50,574 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,312 | ₩50,466 | ₩50,038 | ₩50,359 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,372 | ₩50,372 | ₩49,998 | ₩50,146 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,252 | ₩50,265 | ₩49,813 | ₩49,813 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,332 | ₩50,332 | ₩50,131 | ₩50,264 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,200 | ₩50,200 | ₩50,200 | ₩50,200 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,292 | ₩50,372 | ₩50,039 | ₩50,039 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,131 | ₩50,292 | ₩49,931 | ₩49,931 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,948 | ₩49,948 | ₩49,707 | ₩49,707 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,493 | ₩50,493 | ₩50,493 | ₩50,493 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,068 | ₩51,068 | ₩50,724 | ₩50,724 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,857 | ₩51,857 | ₩51,464 | ₩51,464 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,643 | ₩51,670 | ₩51,496 | ₩51,506 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,415 | ₩51,456 | ₩51,282 | ₩51,353 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,068 | ₩51,508 | ₩51,068 | ₩51,179 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,496 | ₩51,496 | ₩51,081 | ₩51,260 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,977 | ₩52,138 | ₩51,556 | ₩51,556 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,710 | ₩52,146 | ₩51,708 | ₩52,146 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,884 | ₩52,172 | ₩51,884 | ₩52,172 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,526 | ₩52,526 | ₩51,964 | ₩52,207 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,579 | ₩52,832 | ₩52,579 | ₩52,832 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,539 | ₩52,806 | ₩52,365 | ₩52,800 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,913 | ₩53,172 | ₩52,913 | ₩53,172 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,960 | ₩52,960 | ₩52,960 | ₩52,960 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,667 | ₩52,667 | ₩52,667 | ₩52,667 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,231 | ₩52,366 | ₩52,231 | ₩52,366 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,405 | ₩52,576 | ₩52,405 | ₩52,576 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,365 | ₩52,365 | ₩52,191 | ₩52,364 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,057 | ₩52,221 | ₩52,057 | ₩52,221 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,245 | ₩52,245 | ₩52,072 | ₩52,222 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,205 | ₩52,352 | ₩52,044 | ₩52,190 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,211 | ₩52,238 | ₩52,044 | ₩52,164 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,378 | ₩52,539 | ₩52,350 | ₩52,350 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,164 | ₩52,164 | ₩51,774 | ₩51,774 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,777 | ₩51,908 | ₩51,777 | ₩51,908 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,643 | ₩51,805 | ₩51,643 | ₩51,805 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,549 | ₩51,549 | ₩51,477 | ₩51,477 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,656 | ₩51,857 | ₩51,656 | ₩51,747 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,370 | ₩51,370 | ₩51,370 | ₩51,370 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,335 | ₩51,335 | ₩51,144 | ₩51,144 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,707 | ₩50,806 | ₩50,613 | ₩50,806 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,634 | ₩50,634 | ₩50,634 | ₩50,634 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,305 | ₩50,602 | ₩50,131 | ₩50,602 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,292 | ₩50,333 | ₩50,064 | ₩50,333 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,493 | ₩50,493 | ₩50,171 | ₩50,221 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,412 | ₩50,606 | ₩50,412 | ₩50,606 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,680 | ₩50,680 | ₩50,426 | ₩50,587 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,292 | ₩50,471 | ₩50,292 | ₩50,471 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,720 | ₩50,880 | ₩50,600 | ₩50,664 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,479 | ₩50,779 | ₩50,466 | ₩50,779 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,399 | ₩50,493 | ₩50,399 | ₩50,471 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,519 | ₩50,637 | ₩50,479 | ₩50,637 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,533 | ₩50,707 | ₩50,533 | ₩50,678 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,279 | ₩50,446 | ₩50,145 | ₩50,446 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,944 | ₩49,957 | ₩49,677 | ₩49,900 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,917 | ₩50,038 | ₩49,891 | ₩49,945 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,824 | ₩49,824 | ₩49,677 | ₩49,757 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,757 | ₩49,774 | ₩49,733 | ₩49,733 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,329 | ₩49,329 | ₩49,235 | ₩49,249 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,235 | ₩49,428 | ₩49,064 | ₩49,428 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,928 | ₩49,168 | ₩48,928 | ₩49,103 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,988 | ₩49,021 | ₩48,988 | ₩49,021 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,396 | ₩49,396 | ₩48,473 | ₩48,473 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,574 | ₩49,574 | ₩49,574 | ₩49,574 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,797 | ₩49,817 | ₩49,650 | ₩49,814 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,931 | ₩49,931 | ₩49,737 | ₩49,737 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,877 | ₩49,891 | ₩49,730 | ₩49,857 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,770 | ₩49,770 | ₩49,543 | ₩49,628 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,503 | ₩49,717 | ₩49,422 | ₩49,657 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,610 | ₩49,677 | ₩49,416 | ₩49,527 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,850 | ₩49,850 | ₩49,636 | ₩49,669 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,590 | ₩49,810 | ₩49,570 | ₩49,805 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,451 | ₩49,550 | ₩49,449 | ₩49,449 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,529 | ₩49,828 | ₩49,503 | ₩49,828 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,598 | ₩49,650 | ₩49,504 | ₩49,604 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,436 | ₩49,436 | ₩49,368 | ₩49,368 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,760 | ₩48,960 | ₩48,760 | ₩48,960 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,754 | ₩48,861 | ₩48,645 | ₩48,645 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,673 | ₩48,673 | ₩48,637 | ₩48,637 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,088 | ₩49,088 | ₩48,981 | ₩48,981 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,115 | ₩49,115 | ₩48,954 | ₩48,954 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,116 | ₩49,116 | ₩49,116 | ₩49,116 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,061 | ₩49,208 | ₩49,061 | ₩49,170 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,503 | ₩49,579 | ₩49,357 | ₩49,357 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,850 | ₩49,877 | ₩49,850 | ₩49,877 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,917 | ₩49,917 | ₩49,841 | ₩49,841 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,540 | ₩49,717 | ₩49,369 | ₩49,543 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,131 | ₩49,176 | ₩49,131 | ₩49,176 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,874 | ₩49,409 | ₩48,874 | ₩49,188 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,008 | ₩49,008 | ₩48,553 | ₩48,609 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,861 | ₩48,861 | ₩48,684 | ₩48,684 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,968 | ₩49,021 | ₩48,954 | ₩49,021 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,994 | ₩49,275 | ₩48,854 | ₩48,854 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,981 | ₩49,167 | ₩48,970 | ₩49,167 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,167 | ₩49,167 | ₩49,167 | ₩49,167 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,208 | ₩49,311 | ₩49,208 | ₩49,311 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,302 | ₩49,358 | ₩49,302 | ₩49,358 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,522 | ₩48,796 | ₩48,459 | ₩48,796 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,272 | ₩48,677 | ₩48,272 | ₩48,677 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,958 | ₩48,172 | ₩47,958 | ₩48,172 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,344 | ₩48,344 | ₩48,344 | ₩48,344 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,072 | ₩48,196 | ₩48,072 | ₩48,196 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,730 | ₩47,828 | ₩47,730 | ₩47,828 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,875 | ₩47,875 | ₩47,875 | ₩47,875 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,018 | ₩48,018 | ₩47,911 | ₩47,962 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,446 | ₩48,446 | ₩48,018 | ₩48,062 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,954 | ₩48,954 | ₩48,954 | ₩48,954 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,208 | ₩49,340 | ₩49,075 | ₩49,340 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,369 | ₩49,503 | ₩49,342 | ₩49,344 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,208 | ₩49,342 | ₩49,208 | ₩49,334 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,449 | ₩49,452 | ₩49,396 | ₩49,452 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,342 | ₩49,378 | ₩49,342 | ₩49,378 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,170 | ₩49,475 | ₩49,170 | ₩49,475 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,006 | ₩49,160 | ₩49,004 | ₩49,160 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,249 | ₩49,249 | ₩48,821 | ₩48,834 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,249 | ₩49,249 | ₩49,135 | ₩49,229 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,914 | ₩49,204 | ₩48,908 | ₩49,204 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,787 | ₩48,787 | ₩48,714 | ₩48,768 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,847 | ₩48,874 | ₩48,774 | ₩48,774 | -0.15% | 6.1천 |
|---|