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 | ₩51,422 | ₩51,422 | ₩51,422 | ₩51,422 | 0.00% | 100 |
| 2026.10.08 | ₩51,322 | ₩51,458 | ₩51,322 | ₩51,458 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,601 | ₩50,601 | ₩50,601 | ₩50,601 | 0.00% | 100 |
| 2026.10.06 | ₩50,606 | ₩50,778 | ₩50,606 | ₩50,778 | +0.34% | 400 |
| 2026.10.05 | ₩50,512 | ₩50,512 | ₩50,512 | ₩50,512 | 0.00% | 400 |
| 2026.10.02 | ₩50,205 | ₩50,271 | ₩50,098 | ₩50,271 | +0.13% | 5천 |
| 2026.10.01 | ₩49,871 | ₩50,067 | ₩49,871 | ₩50,067 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,049 | ₩50,049 | ₩49,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,781 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩49,991 | ₩50,017 | ₩49,791 | ₩50,017 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,192 | ₩50,192 | ₩50,114 | ₩50,114 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,265 | ₩50,265 | ₩50,219 | ₩50,219 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,326 | ₩50,326 | ₩50,326 | ₩50,326 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,977 | ₩50,977 | ₩50,486 | ₩50,486 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,075 | ₩51,112 | ₩51,013 | ₩51,013 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,583 | ₩51,583 | ₩51,331 | ₩51,331 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,583 | ₩51,618 | ₩51,583 | ₩51,618 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,064 | ₩52,064 | ₩51,930 | ₩52,032 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,372 | ₩52,372 | ₩51,897 | ₩51,999 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,425 | ₩52,425 | ₩52,372 | ₩52,373 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,599 | ₩52,599 | ₩52,587 | ₩52,587 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,506 | ₩52,506 | ₩52,185 | ₩52,242 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,693 | ₩52,693 | ₩52,278 | ₩52,304 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,345 | ₩52,447 | ₩52,305 | ₩52,440 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,014 | ₩53,014 | ₩52,853 | ₩52,853 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,295 | ₩53,348 | ₩53,200 | ₩53,200 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,415 | ₩53,622 | ₩53,415 | ₩53,554 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,321 | ₩53,474 | ₩53,289 | ₩53,289 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,295 | ₩53,295 | ₩53,014 | ₩53,145 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,040 | ₩53,040 | ₩52,987 | ₩52,987 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,388 | ₩53,388 | ₩53,321 | ₩53,321 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,562 | ₩53,562 | ₩53,321 | ₩53,321 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,883 | ₩53,883 | ₩53,843 | ₩53,843 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,843 | ₩53,870 | ₩53,749 | ₩53,870 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,110 | ₩54,110 | ₩53,977 | ₩54,084 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,763 | ₩53,763 | ₩53,642 | ₩53,642 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,602 | ₩53,816 | ₩53,602 | ₩53,670 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,816 | ₩53,931 | ₩53,804 | ₩53,804 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,616 | ₩53,910 | ₩53,602 | ₩53,602 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,352 | ₩53,352 | ₩53,261 | ₩53,261 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,688 | ₩53,688 | ₩53,688 | ₩53,688 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,495 | ₩53,495 | ₩53,321 | ₩53,466 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,174 | ₩53,174 | ₩53,174 | ₩53,174 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,147 | ₩53,147 | ₩53,014 | ₩53,014 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,121 | ₩53,173 | ₩53,107 | ₩53,107 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,682 | ₩53,696 | ₩53,567 | ₩53,567 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,495 | ₩53,495 | ₩53,439 | ₩53,439 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,268 | ₩53,510 | ₩53,268 | ₩53,510 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,686 | ₩53,760 | ₩53,686 | ₩53,760 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,843 | ₩53,843 | ₩53,723 | ₩53,723 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,462 | ₩53,514 | ₩53,462 | ₩53,514 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,324 | ₩54,324 | ₩53,575 | ₩53,822 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,722 | ₩54,726 | ₩54,497 | ₩54,497 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,231 | ₩54,663 | ₩54,231 | ₩54,663 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,937 | ₩53,970 | ₩53,870 | ₩53,890 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,535 | ₩53,648 | ₩53,535 | ₩53,648 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,934 | ₩52,960 | ₩52,895 | ₩52,895 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,054 | ₩53,141 | ₩52,987 | ₩53,141 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,974 | ₩53,082 | ₩52,974 | ₩53,082 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,495 | ₩53,495 | ₩53,241 | ₩53,300 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,030 | ₩54,097 | ₩53,511 | ₩53,511 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,375 | ₩53,669 | ₩53,375 | ₩53,669 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,867 | ₩52,867 | ₩52,667 | ₩52,667 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,880 | ₩52,987 | ₩52,867 | ₩52,984 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,368 | ₩53,368 | ₩53,368 | ₩53,368 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,947 | ₩53,098 | ₩52,947 | ₩53,098 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,856 | ₩52,856 | ₩52,856 | ₩52,856 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,428 | ₩53,428 | ₩53,049 | ₩53,049 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,415 | ₩53,541 | ₩53,415 | ₩53,541 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,053 | ₩53,053 | ₩53,053 | ₩53,053 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,479 | ₩53,479 | ₩53,479 | ₩53,479 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,599 | ₩52,693 | ₩52,532 | ₩52,532 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,118 | ₩52,345 | ₩52,118 | ₩52,292 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,238 | ₩52,491 | ₩52,238 | ₩52,491 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,423 | ₩52,706 | ₩52,423 | ₩52,706 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,265 | ₩52,265 | ₩51,743 | ₩51,901 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,944 | ₩52,051 | ₩51,944 | ₩51,999 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,048 | ₩51,523 | ₩51,048 | ₩51,517 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,954 | ₩50,954 | ₩50,719 | ₩50,719 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,302 | ₩51,302 | ₩50,840 | ₩50,840 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,743 | ₩51,743 | ₩51,589 | ₩51,589 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,623 | ₩51,716 | ₩51,568 | ₩51,568 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,757 | ₩51,876 | ₩51,757 | ₩51,876 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,663 | ₩51,663 | ₩51,560 | ₩51,560 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,626 | ₩51,631 | ₩51,543 | ₩51,631 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,115 | ₩51,208 | ₩50,957 | ₩51,169 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,540 | ₩50,554 | ₩50,312 | ₩50,418 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,874 | ₩51,061 | ₩50,818 | ₩50,818 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,005 | ₩50,078 | ₩50,005 | ₩50,078 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,831 | ₩49,831 | ₩49,697 | ₩49,697 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,751 | ₩49,777 | ₩49,523 | ₩49,777 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,085 | ₩50,085 | ₩49,858 | ₩49,895 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,513 | ₩50,513 | ₩50,272 | ₩50,272 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,914 | ₩50,914 | ₩50,419 | ₩50,720 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,262 | ₩51,262 | ₩50,927 | ₩50,994 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,262 | ₩51,262 | ₩51,235 | ₩51,235 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,329 | ₩51,381 | ₩51,329 | ₩51,381 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,155 | ₩51,281 | ₩51,008 | ₩51,281 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,302 | ₩51,331 | ₩51,182 | ₩51,331 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,008 | ₩51,355 | ₩51,008 | ₩51,124 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,526 | ₩51,125 | ₩50,526 | ₩51,125 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,392 | ₩50,526 | ₩50,392 | ₩50,405 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,740 | ₩50,847 | ₩50,740 | ₩50,754 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,426 | ₩50,791 | ₩50,413 | ₩50,791 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,493 | ₩51,002 | ₩50,285 | ₩51,002 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,740 | ₩50,823 | ₩50,727 | ₩50,823 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,449 | ₩51,449 | ₩51,188 | ₩51,188 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,219 | ₩51,219 | ₩51,219 | ₩51,219 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,429 | ₩51,429 | ₩51,429 | ₩51,429 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,369 | ₩51,462 | ₩51,355 | ₩51,377 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,596 | ₩51,596 | ₩51,220 | ₩51,220 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,676 | ₩51,676 | ₩51,540 | ₩51,540 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,462 | ₩51,777 | ₩51,462 | ₩51,777 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,396 | ₩51,476 | ₩51,315 | ₩51,454 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,583 | ₩51,904 | ₩51,583 | ₩51,758 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,837 | ₩51,837 | ₩51,636 | ₩51,663 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,703 | ₩51,757 | ₩51,703 | ₩51,708 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,676 | ₩51,868 | ₩51,462 | ₩51,868 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,329 | ₩51,329 | ₩51,301 | ₩51,301 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,944 | ₩51,944 | ₩51,462 | ₩51,504 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,011 | ₩52,011 | ₩51,823 | ₩51,841 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,770 | ₩52,066 | ₩51,770 | ₩52,066 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,436 | ₩51,573 | ₩51,436 | ₩51,573 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,409 | ₩51,477 | ₩51,405 | ₩51,405 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,609 | ₩51,609 | ₩51,436 | ₩51,535 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,289 | ₩51,548 | ₩51,128 | ₩51,548 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,810 | ₩51,810 | ₩51,516 | ₩51,516 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,011 | ₩52,171 | ₩51,971 | ₩52,140 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,650 | ₩51,801 | ₩51,569 | ₩51,801 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,444 | ₩51,444 | ₩51,289 | ₩51,289 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,115 | ₩51,159 | ₩51,034 | ₩51,159 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,988 | ₩50,988 | ₩50,988 | ₩50,988 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,568 | ₩50,568 | ₩50,568 | ₩50,568 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,306 | ₩50,459 | ₩50,031 | ₩50,352 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,366 | ₩50,366 | ₩49,991 | ₩50,140 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,245 | ₩50,259 | ₩49,807 | ₩49,807 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,326 | ₩50,326 | ₩50,125 | ₩50,257 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,193 | ₩50,193 | ₩50,193 | ₩50,193 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,285 | ₩50,366 | ₩50,033 | ₩50,033 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,125 | ₩50,285 | ₩49,924 | ₩49,924 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,942 | ₩49,942 | ₩49,701 | ₩49,701 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,061 | ₩51,061 | ₩50,717 | ₩50,717 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,850 | ₩51,850 | ₩51,457 | ₩51,457 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,636 | ₩51,663 | ₩51,489 | ₩51,500 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,409 | ₩51,449 | ₩51,275 | ₩51,346 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,061 | ₩51,501 | ₩51,061 | ₩51,172 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,489 | ₩51,489 | ₩51,075 | ₩51,254 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,971 | ₩52,131 | ₩51,549 | ₩51,549 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,703 | ₩52,139 | ₩51,702 | ₩52,139 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,877 | ₩52,166 | ₩51,877 | ₩52,166 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,519 | ₩52,519 | ₩51,957 | ₩52,201 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,572 | ₩52,825 | ₩52,572 | ₩52,825 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,532 | ₩52,800 | ₩52,358 | ₩52,793 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,907 | ₩53,165 | ₩52,907 | ₩53,165 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,954 | ₩52,954 | ₩52,954 | ₩52,954 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,661 | ₩52,661 | ₩52,661 | ₩52,661 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,225 | ₩52,360 | ₩52,225 | ₩52,360 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,399 | ₩52,570 | ₩52,399 | ₩52,570 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,358 | ₩52,358 | ₩52,185 | ₩52,357 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,051 | ₩52,214 | ₩52,051 | ₩52,214 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,238 | ₩52,238 | ₩52,066 | ₩52,215 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,198 | ₩52,345 | ₩52,037 | ₩52,183 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,205 | ₩52,231 | ₩52,037 | ₩52,158 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,372 | ₩52,532 | ₩52,344 | ₩52,344 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,158 | ₩52,158 | ₩51,767 | ₩51,767 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,770 | ₩51,901 | ₩51,770 | ₩51,901 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,636 | ₩51,798 | ₩51,636 | ₩51,798 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,543 | ₩51,543 | ₩51,470 | ₩51,470 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,650 | ₩51,850 | ₩51,650 | ₩51,741 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,363 | ₩51,363 | ₩51,363 | ₩51,363 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,329 | ₩51,329 | ₩51,137 | ₩51,137 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,700 | ₩50,799 | ₩50,606 | ₩50,799 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,628 | ₩50,628 | ₩50,628 | ₩50,628 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,299 | ₩50,596 | ₩50,125 | ₩50,596 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,285 | ₩50,327 | ₩50,058 | ₩50,327 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,486 | ₩50,486 | ₩50,165 | ₩50,215 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,406 | ₩50,600 | ₩50,406 | ₩50,600 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,673 | ₩50,673 | ₩50,419 | ₩50,581 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,285 | ₩50,465 | ₩50,285 | ₩50,465 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,713 | ₩50,874 | ₩50,593 | ₩50,657 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,473 | ₩50,772 | ₩50,459 | ₩50,772 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,392 | ₩50,486 | ₩50,392 | ₩50,465 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,513 | ₩50,631 | ₩50,473 | ₩50,631 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,526 | ₩50,700 | ₩50,526 | ₩50,672 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,272 | ₩50,439 | ₩50,138 | ₩50,439 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,938 | ₩49,951 | ₩49,670 | ₩49,894 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,911 | ₩50,031 | ₩49,884 | ₩49,939 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,817 | ₩49,817 | ₩49,670 | ₩49,751 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,751 | ₩49,768 | ₩49,726 | ₩49,726 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,323 | ₩49,323 | ₩49,229 | ₩49,242 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,229 | ₩49,422 | ₩49,058 | ₩49,422 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,921 | ₩49,162 | ₩48,921 | ₩49,097 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,982 | ₩49,015 | ₩48,982 | ₩49,015 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,389 | ₩49,389 | ₩48,467 | ₩48,467 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,567 | ₩49,567 | ₩49,567 | ₩49,567 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,791 | ₩49,811 | ₩49,644 | ₩49,808 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,924 | ₩49,924 | ₩49,730 | ₩49,730 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,871 | ₩49,884 | ₩49,724 | ₩49,851 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,764 | ₩49,764 | ₩49,537 | ₩49,622 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,496 | ₩49,710 | ₩49,416 | ₩49,650 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,603 | ₩49,670 | ₩49,410 | ₩49,521 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,844 | ₩49,844 | ₩49,630 | ₩49,662 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,583 | ₩49,804 | ₩49,563 | ₩49,799 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,444 | ₩49,543 | ₩49,443 | ₩49,443 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,523 | ₩49,821 | ₩49,496 | ₩49,821 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,591 | ₩49,644 | ₩49,498 | ₩49,598 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,430 | ₩49,430 | ₩49,361 | ₩49,361 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,754 | ₩48,953 | ₩48,754 | ₩48,953 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,748 | ₩48,854 | ₩48,639 | ₩48,639 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,667 | ₩48,667 | ₩48,631 | ₩48,631 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,082 | ₩49,082 | ₩48,975 | ₩48,975 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,109 | ₩49,109 | ₩48,948 | ₩48,948 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,110 | ₩49,110 | ₩49,110 | ₩49,110 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,055 | ₩49,202 | ₩49,055 | ₩49,163 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,496 | ₩49,573 | ₩49,351 | ₩49,351 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,844 | ₩49,871 | ₩49,844 | ₩49,871 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,911 | ₩49,911 | ₩49,835 | ₩49,835 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,534 | ₩49,710 | ₩49,363 | ₩49,537 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,125 | ₩49,170 | ₩49,125 | ₩49,170 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,868 | ₩49,403 | ₩48,868 | ₩49,182 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,002 | ₩49,002 | ₩48,547 | ₩48,603 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,854 | ₩48,854 | ₩48,678 | ₩48,678 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,961 | ₩49,015 | ₩48,948 | ₩49,015 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,988 | ₩49,269 | ₩48,848 | ₩48,848 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,975 | ₩49,161 | ₩48,964 | ₩49,161 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,161 | ₩49,161 | ₩49,161 | ₩49,161 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,202 | ₩49,305 | ₩49,202 | ₩49,305 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,296 | ₩49,352 | ₩49,296 | ₩49,352 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,516 | ₩48,790 | ₩48,453 | ₩48,790 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,266 | ₩48,671 | ₩48,266 | ₩48,671 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,952 | ₩48,166 | ₩47,952 | ₩48,166 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,338 | ₩48,338 | ₩48,338 | ₩48,338 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,065 | ₩48,190 | ₩48,065 | ₩48,190 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,724 | ₩47,822 | ₩47,724 | ₩47,822 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,869 | ₩47,869 | ₩47,869 | ₩47,869 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,012 | ₩48,012 | ₩47,905 | ₩47,956 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,440 | ₩48,440 | ₩48,012 | ₩48,056 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,948 | ₩48,948 | ₩48,948 | ₩48,948 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,202 | ₩49,333 | ₩49,068 | ₩49,333 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,363 | ₩49,496 | ₩49,336 | ₩49,337 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,202 | ₩49,336 | ₩49,202 | ₩49,328 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,443 | ₩49,446 | ₩49,389 | ₩49,446 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,336 | ₩49,372 | ₩49,336 | ₩49,372 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,163 | ₩49,468 | ₩49,163 | ₩49,468 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,000 | ₩49,154 | ₩48,998 | ₩49,154 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,242 | ₩49,242 | ₩48,814 | ₩48,828 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,242 | ₩49,242 | ₩49,129 | ₩49,222 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,908 | ₩49,198 | ₩48,901 | ₩49,198 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,781 | ₩48,781 | ₩48,707 | ₩48,762 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,841 | ₩48,868 | ₩48,768 | ₩48,768 | -0.15% | 6.1천 |
|---|