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 | ₩51,472 | ₩51,472 | ₩51,472 | ₩51,472 | 0.00% | 100 |
| 2026.10.08 | ₩51,372 | ₩51,508 | ₩51,372 | ₩51,508 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,650 | ₩50,650 | ₩50,650 | ₩50,650 | 0.00% | 100 |
| 2026.10.06 | ₩50,656 | ₩50,827 | ₩50,656 | ₩50,827 | +0.34% | 400 |
| 2026.10.05 | ₩50,561 | ₩50,561 | ₩50,561 | ₩50,561 | 0.00% | 400 |
| 2026.10.02 | ₩50,254 | ₩50,320 | ₩50,147 | ₩50,320 | +0.13% | 5천 |
| 2026.10.01 | ₩49,919 | ₩50,116 | ₩49,919 | ₩50,116 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,097 | ₩50,097 | ₩49,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,830 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩50,040 | ₩50,065 | ₩49,839 | ₩50,065 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,241 | ₩50,241 | ₩50,163 | ₩50,163 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,314 | ₩50,314 | ₩50,267 | ₩50,267 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,375 | ₩50,375 | ₩50,375 | ₩50,375 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,026 | ₩51,026 | ₩50,535 | ₩50,535 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,124 | ₩51,162 | ₩51,063 | ₩51,063 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,633 | ₩51,633 | ₩51,381 | ₩51,381 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,633 | ₩51,668 | ₩51,633 | ₩51,668 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,115 | ₩52,115 | ₩51,981 | ₩52,083 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,423 | ₩52,423 | ₩51,947 | ₩52,049 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,476 | ₩52,476 | ₩52,423 | ₩52,424 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,650 | ₩52,650 | ₩52,638 | ₩52,638 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,557 | ₩52,557 | ₩52,235 | ₩52,293 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,744 | ₩52,744 | ₩52,329 | ₩52,354 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,396 | ₩52,498 | ₩52,356 | ₩52,491 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,065 | ₩53,065 | ₩52,905 | ₩52,905 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,346 | ₩53,400 | ₩53,251 | ₩53,251 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,467 | ₩53,674 | ₩53,467 | ₩53,606 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,373 | ₩53,526 | ₩53,341 | ₩53,341 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,346 | ₩53,346 | ₩53,065 | ₩53,196 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,092 | ₩53,092 | ₩53,039 | ₩53,039 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,440 | ₩53,440 | ₩53,373 | ₩53,373 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,614 | ₩53,614 | ₩53,373 | ₩53,373 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,935 | ₩53,935 | ₩53,895 | ₩53,895 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,895 | ₩53,922 | ₩53,802 | ₩53,922 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,163 | ₩54,163 | ₩54,029 | ₩54,136 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,815 | ₩53,815 | ₩53,694 | ₩53,694 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,654 | ₩53,868 | ₩53,654 | ₩53,723 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,868 | ₩53,984 | ₩53,856 | ₩53,856 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,668 | ₩53,962 | ₩53,654 | ₩53,654 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,404 | ₩53,404 | ₩53,313 | ₩53,313 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,740 | ₩53,740 | ₩53,740 | ₩53,740 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,547 | ₩53,547 | ₩53,373 | ₩53,518 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,226 | ₩53,226 | ₩53,226 | ₩53,226 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,199 | ₩53,199 | ₩53,065 | ₩53,065 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,172 | ₩53,225 | ₩53,159 | ₩53,159 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,735 | ₩53,748 | ₩53,619 | ₩53,619 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,547 | ₩53,547 | ₩53,491 | ₩53,491 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,320 | ₩53,562 | ₩53,320 | ₩53,562 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,739 | ₩53,812 | ₩53,739 | ₩53,812 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,895 | ₩53,895 | ₩53,775 | ₩53,775 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,514 | ₩53,566 | ₩53,514 | ₩53,566 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,377 | ₩54,377 | ₩53,628 | ₩53,874 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,775 | ₩54,779 | ₩54,550 | ₩54,550 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,283 | ₩54,716 | ₩54,283 | ₩54,716 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,989 | ₩54,022 | ₩53,922 | ₩53,942 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,587 | ₩53,700 | ₩53,587 | ₩53,700 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,985 | ₩53,012 | ₩52,946 | ₩52,946 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,105 | ₩53,192 | ₩53,039 | ₩53,192 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩53,025 | ₩53,134 | ₩53,025 | ₩53,134 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,547 | ₩53,547 | ₩53,293 | ₩53,352 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,083 | ₩54,150 | ₩53,563 | ₩53,563 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,427 | ₩53,721 | ₩53,427 | ₩53,721 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,918 | ₩52,918 | ₩52,719 | ₩52,719 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,931 | ₩53,039 | ₩52,918 | ₩53,036 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,420 | ₩53,420 | ₩53,420 | ₩53,420 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,998 | ₩53,150 | ₩52,998 | ₩53,150 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,907 | ₩52,907 | ₩52,907 | ₩52,907 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,480 | ₩53,480 | ₩53,100 | ₩53,100 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,467 | ₩53,593 | ₩53,467 | ₩53,593 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,104 | ₩53,104 | ₩53,104 | ₩53,104 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,531 | ₩53,531 | ₩53,531 | ₩53,531 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,650 | ₩52,744 | ₩52,583 | ₩52,583 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,168 | ₩52,396 | ₩52,168 | ₩52,342 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,289 | ₩52,542 | ₩52,289 | ₩52,542 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,474 | ₩52,757 | ₩52,474 | ₩52,757 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,316 | ₩52,316 | ₩51,794 | ₩51,951 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,994 | ₩52,101 | ₩51,994 | ₩52,049 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,097 | ₩51,573 | ₩51,097 | ₩51,567 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩51,004 | ₩51,004 | ₩50,768 | ₩50,768 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,779 | ₩50,779 | ₩50,779 | ₩50,779 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,352 | ₩51,352 | ₩50,890 | ₩50,890 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,794 | ₩51,794 | ₩51,640 | ₩51,640 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,673 | ₩51,767 | ₩51,618 | ₩51,618 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,807 | ₩51,926 | ₩51,807 | ₩51,926 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,713 | ₩51,713 | ₩51,610 | ₩51,610 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,676 | ₩51,681 | ₩51,593 | ₩51,681 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,164 | ₩51,258 | ₩51,006 | ₩51,219 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,589 | ₩50,603 | ₩50,361 | ₩50,467 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,923 | ₩51,111 | ₩50,867 | ₩50,867 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,053 | ₩50,127 | ₩50,053 | ₩50,127 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,879 | ₩49,879 | ₩49,745 | ₩49,745 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,799 | ₩49,826 | ₩49,571 | ₩49,826 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,134 | ₩50,134 | ₩49,906 | ₩49,943 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,562 | ₩50,562 | ₩50,321 | ₩50,321 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,964 | ₩50,964 | ₩50,468 | ₩50,769 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,312 | ₩51,312 | ₩50,977 | ₩51,044 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,312 | ₩51,312 | ₩51,285 | ₩51,285 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,379 | ₩51,431 | ₩51,379 | ₩51,431 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,205 | ₩51,330 | ₩51,057 | ₩51,330 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,352 | ₩51,381 | ₩51,231 | ₩51,381 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,057 | ₩51,405 | ₩51,057 | ₩51,174 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,575 | ₩51,175 | ₩50,575 | ₩51,175 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,441 | ₩50,575 | ₩50,441 | ₩50,454 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,790 | ₩50,897 | ₩50,790 | ₩50,803 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,475 | ₩50,840 | ₩50,462 | ₩50,840 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,542 | ₩51,052 | ₩50,334 | ₩51,052 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,790 | ₩50,873 | ₩50,776 | ₩50,873 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,499 | ₩51,499 | ₩51,238 | ₩51,238 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,269 | ₩51,269 | ₩51,269 | ₩51,269 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,479 | ₩51,479 | ₩51,479 | ₩51,479 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,419 | ₩51,512 | ₩51,405 | ₩51,427 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,646 | ₩51,646 | ₩51,270 | ₩51,270 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,727 | ₩51,727 | ₩51,590 | ₩51,590 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,512 | ₩51,827 | ₩51,512 | ₩51,827 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,445 | ₩51,526 | ₩51,365 | ₩51,504 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,633 | ₩51,954 | ₩51,633 | ₩51,808 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,887 | ₩51,887 | ₩51,686 | ₩51,713 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,753 | ₩51,807 | ₩51,753 | ₩51,759 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,727 | ₩51,918 | ₩51,512 | ₩51,918 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,379 | ₩51,379 | ₩51,350 | ₩51,350 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,994 | ₩51,994 | ₩51,512 | ₩51,554 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,061 | ₩52,061 | ₩51,874 | ₩51,891 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,820 | ₩52,116 | ₩51,820 | ₩52,116 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,486 | ₩51,624 | ₩51,486 | ₩51,624 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,459 | ₩51,527 | ₩51,455 | ₩51,455 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,660 | ₩51,660 | ₩51,486 | ₩51,585 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,338 | ₩51,598 | ₩51,178 | ₩51,598 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,860 | ₩51,860 | ₩51,566 | ₩51,566 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,061 | ₩52,222 | ₩52,021 | ₩52,191 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,700 | ₩51,851 | ₩51,620 | ₩51,851 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,494 | ₩51,494 | ₩51,338 | ₩51,338 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,164 | ₩51,209 | ₩51,084 | ₩51,209 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩51,037 | ₩51,037 | ₩51,037 | ₩51,037 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,617 | ₩50,617 | ₩50,617 | ₩50,617 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,354 | ₩50,508 | ₩50,080 | ₩50,401 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,415 | ₩50,415 | ₩50,040 | ₩50,188 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,294 | ₩50,308 | ₩49,855 | ₩49,855 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,375 | ₩50,375 | ₩50,174 | ₩50,306 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,242 | ₩50,242 | ₩50,242 | ₩50,242 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,334 | ₩50,415 | ₩50,081 | ₩50,081 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,174 | ₩50,334 | ₩49,973 | ₩49,973 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,990 | ₩49,990 | ₩49,749 | ₩49,749 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,535 | ₩50,535 | ₩50,535 | ₩50,535 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,111 | ₩51,111 | ₩50,767 | ₩50,767 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,901 | ₩51,901 | ₩51,507 | ₩51,507 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,686 | ₩51,713 | ₩51,539 | ₩51,550 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,459 | ₩51,499 | ₩51,325 | ₩51,396 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,111 | ₩51,551 | ₩51,111 | ₩51,222 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,539 | ₩51,539 | ₩51,124 | ₩51,304 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩52,021 | ₩52,182 | ₩51,599 | ₩51,599 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,753 | ₩52,190 | ₩51,752 | ₩52,190 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,927 | ₩52,217 | ₩51,927 | ₩52,217 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,570 | ₩52,570 | ₩52,008 | ₩52,251 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,624 | ₩52,877 | ₩52,624 | ₩52,877 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,583 | ₩52,851 | ₩52,409 | ₩52,844 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,958 | ₩53,217 | ₩52,958 | ₩53,217 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩53,005 | ₩53,005 | ₩53,005 | ₩53,005 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,712 | ₩52,712 | ₩52,712 | ₩52,712 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,275 | ₩52,411 | ₩52,275 | ₩52,411 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,449 | ₩52,621 | ₩52,449 | ₩52,621 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,409 | ₩52,409 | ₩52,235 | ₩52,408 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,101 | ₩52,265 | ₩52,101 | ₩52,265 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,289 | ₩52,289 | ₩52,116 | ₩52,266 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,249 | ₩52,396 | ₩52,088 | ₩52,234 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,255 | ₩52,282 | ₩52,088 | ₩52,209 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,423 | ₩52,583 | ₩52,395 | ₩52,395 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,209 | ₩52,209 | ₩51,818 | ₩51,818 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,820 | ₩51,951 | ₩51,820 | ₩51,951 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,686 | ₩51,848 | ₩51,686 | ₩51,848 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,593 | ₩51,593 | ₩51,520 | ₩51,520 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,700 | ₩51,901 | ₩51,700 | ₩51,791 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,413 | ₩51,413 | ₩51,413 | ₩51,413 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,379 | ₩51,379 | ₩51,187 | ₩51,187 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,749 | ₩50,848 | ₩50,656 | ₩50,848 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,677 | ₩50,677 | ₩50,677 | ₩50,677 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,348 | ₩50,645 | ₩50,174 | ₩50,645 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,334 | ₩50,376 | ₩50,107 | ₩50,376 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,535 | ₩50,535 | ₩50,214 | ₩50,263 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,455 | ₩50,649 | ₩50,455 | ₩50,649 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,723 | ₩50,723 | ₩50,468 | ₩50,630 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,334 | ₩50,514 | ₩50,334 | ₩50,514 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,763 | ₩50,923 | ₩50,642 | ₩50,707 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,522 | ₩50,822 | ₩50,508 | ₩50,822 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,441 | ₩50,535 | ₩50,441 | ₩50,514 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,562 | ₩50,680 | ₩50,522 | ₩50,680 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,575 | ₩50,749 | ₩50,575 | ₩50,721 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,321 | ₩50,488 | ₩50,187 | ₩50,488 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,986 | ₩50,000 | ₩49,719 | ₩49,942 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,960 | ₩50,080 | ₩49,933 | ₩49,988 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,866 | ₩49,866 | ₩49,719 | ₩49,799 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,799 | ₩49,816 | ₩49,775 | ₩49,775 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,371 | ₩49,371 | ₩49,277 | ₩49,290 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,277 | ₩49,470 | ₩49,105 | ₩49,470 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,969 | ₩49,210 | ₩48,969 | ₩49,144 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩49,029 | ₩49,063 | ₩49,029 | ₩49,063 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,437 | ₩49,437 | ₩48,514 | ₩48,514 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,615 | ₩49,615 | ₩49,615 | ₩49,615 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,839 | ₩49,859 | ₩49,692 | ₩49,856 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,973 | ₩49,973 | ₩49,779 | ₩49,779 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,919 | ₩49,933 | ₩49,772 | ₩49,899 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,812 | ₩49,812 | ₩49,585 | ₩49,670 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,545 | ₩49,759 | ₩49,464 | ₩49,698 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,652 | ₩49,719 | ₩49,458 | ₩49,569 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,893 | ₩49,893 | ₩49,678 | ₩49,711 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,632 | ₩49,852 | ₩49,611 | ₩49,847 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,492 | ₩49,591 | ₩49,491 | ₩49,491 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,571 | ₩49,870 | ₩49,545 | ₩49,870 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,640 | ₩49,692 | ₩49,546 | ₩49,646 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,478 | ₩49,478 | ₩49,409 | ₩49,409 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,802 | ₩49,001 | ₩48,802 | ₩49,001 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,795 | ₩48,902 | ₩48,686 | ₩48,686 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,715 | ₩48,715 | ₩48,678 | ₩48,678 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,130 | ₩49,130 | ₩49,022 | ₩49,022 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,156 | ₩49,156 | ₩48,996 | ₩48,996 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,158 | ₩49,158 | ₩49,158 | ₩49,158 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,103 | ₩49,250 | ₩49,103 | ₩49,211 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,545 | ₩49,621 | ₩49,399 | ₩49,399 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,893 | ₩49,919 | ₩49,893 | ₩49,919 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,960 | ₩49,960 | ₩49,883 | ₩49,883 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,582 | ₩49,759 | ₩49,411 | ₩49,585 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,172 | ₩49,218 | ₩49,172 | ₩49,218 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,915 | ₩49,451 | ₩48,915 | ₩49,230 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,049 | ₩49,049 | ₩48,594 | ₩48,650 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,902 | ₩48,902 | ₩48,725 | ₩48,725 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩49,009 | ₩49,063 | ₩48,996 | ₩49,063 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩49,036 | ₩49,317 | ₩48,895 | ₩48,895 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩49,022 | ₩49,209 | ₩49,012 | ₩49,209 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,209 | ₩49,209 | ₩49,209 | ₩49,209 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,250 | ₩49,353 | ₩49,250 | ₩49,353 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,344 | ₩49,400 | ₩49,344 | ₩49,400 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,563 | ₩48,838 | ₩48,500 | ₩48,838 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,313 | ₩48,719 | ₩48,313 | ₩48,719 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,998 | ₩48,213 | ₩47,998 | ₩48,213 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,385 | ₩48,385 | ₩48,385 | ₩48,385 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,112 | ₩48,237 | ₩48,112 | ₩48,237 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,771 | ₩47,869 | ₩47,771 | ₩47,869 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,915 | ₩47,915 | ₩47,915 | ₩47,915 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,059 | ₩48,059 | ₩47,952 | ₩48,002 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,487 | ₩48,487 | ₩48,059 | ₩48,103 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,996 | ₩48,996 | ₩48,996 | ₩48,996 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,250 | ₩49,381 | ₩49,116 | ₩49,381 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,411 | ₩49,545 | ₩49,384 | ₩49,385 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,250 | ₩49,384 | ₩49,250 | ₩49,376 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,491 | ₩49,494 | ₩49,437 | ₩49,494 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,384 | ₩49,420 | ₩49,384 | ₩49,420 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,211 | ₩49,516 | ₩49,211 | ₩49,516 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,048 | ₩49,202 | ₩49,045 | ₩49,202 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,290 | ₩49,290 | ₩48,862 | ₩48,875 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,290 | ₩49,290 | ₩49,176 | ₩49,270 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,956 | ₩49,246 | ₩48,949 | ₩49,246 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,828 | ₩48,828 | ₩48,755 | ₩48,810 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,889 | ₩48,915 | ₩48,815 | ₩48,815 | -0.15% | 6.1천 |
|---|