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 | ₩51,434 | ₩51,434 | ₩51,434 | ₩51,434 | 0.00% | 100 |
| 2026.10.08 | ₩51,333 | ₩51,470 | ₩51,333 | ₩51,470 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 100 |
| 2026.10.06 | ₩50,618 | ₩50,789 | ₩50,618 | ₩50,789 | +0.34% | 400 |
| 2026.10.05 | ₩50,523 | ₩50,523 | ₩50,523 | ₩50,523 | 0.00% | 400 |
| 2026.10.02 | ₩50,217 | ₩50,282 | ₩50,109 | ₩50,282 | +0.13% | 5천 |
| 2026.10.01 | ₩49,882 | ₩50,079 | ₩49,882 | ₩50,079 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,060 | ₩50,060 | ₩49,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,792 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩50,002 | ₩50,028 | ₩49,802 | ₩50,028 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,203 | ₩50,203 | ₩50,126 | ₩50,126 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,277 | ₩50,277 | ₩50,230 | ₩50,230 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,337 | ₩50,337 | ₩50,337 | ₩50,337 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩50,988 | ₩50,988 | ₩50,497 | ₩50,497 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,086 | ₩51,123 | ₩51,024 | ₩51,024 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,594 | ₩51,594 | ₩51,343 | ₩51,343 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,594 | ₩51,629 | ₩51,594 | ₩51,629 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,076 | ₩52,076 | ₩51,942 | ₩52,044 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,384 | ₩52,384 | ₩51,909 | ₩52,010 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,437 | ₩52,437 | ₩52,384 | ₩52,385 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,611 | ₩52,611 | ₩52,599 | ₩52,599 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,517 | ₩52,517 | ₩52,196 | ₩52,254 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,705 | ₩52,705 | ₩52,290 | ₩52,315 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,357 | ₩52,458 | ₩52,317 | ₩52,452 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,026 | ₩53,026 | ₩52,865 | ₩52,865 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,307 | ₩53,360 | ₩53,212 | ₩53,212 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,427 | ₩53,634 | ₩53,427 | ₩53,566 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,333 | ₩53,486 | ₩53,301 | ₩53,301 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,307 | ₩53,307 | ₩53,026 | ₩53,157 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,052 | ₩53,052 | ₩52,999 | ₩52,999 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,400 | ₩53,400 | ₩53,333 | ₩53,333 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,574 | ₩53,574 | ₩53,333 | ₩53,333 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,895 | ₩53,895 | ₩53,855 | ₩53,855 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,855 | ₩53,882 | ₩53,761 | ₩53,882 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,123 | ₩54,123 | ₩53,989 | ₩54,096 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,775 | ₩53,775 | ₩53,654 | ₩53,654 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,614 | ₩53,828 | ₩53,614 | ₩53,682 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,828 | ₩53,943 | ₩53,816 | ₩53,816 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,628 | ₩53,922 | ₩53,614 | ₩53,614 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,364 | ₩53,364 | ₩53,273 | ₩53,273 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,700 | ₩53,700 | ₩53,700 | ₩53,700 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,507 | ₩53,507 | ₩53,333 | ₩53,478 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,186 | ₩53,186 | ₩53,186 | ₩53,186 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,159 | ₩53,159 | ₩53,026 | ₩53,026 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,133 | ₩53,185 | ₩53,119 | ₩53,119 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,694 | ₩53,708 | ₩53,579 | ₩53,579 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,507 | ₩53,507 | ₩53,451 | ₩53,451 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,280 | ₩53,522 | ₩53,280 | ₩53,522 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,698 | ₩53,772 | ₩53,698 | ₩53,772 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,855 | ₩53,855 | ₩53,735 | ₩53,735 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,474 | ₩53,526 | ₩53,474 | ₩53,526 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,337 | ₩54,337 | ₩53,587 | ₩53,834 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,734 | ₩54,738 | ₩54,509 | ₩54,509 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,243 | ₩54,675 | ₩54,243 | ₩54,675 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,949 | ₩53,982 | ₩53,882 | ₩53,902 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,547 | ₩53,660 | ₩53,547 | ₩53,660 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,945 | ₩52,972 | ₩52,907 | ₩52,907 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,066 | ₩53,153 | ₩52,999 | ₩53,153 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩52,986 | ₩53,094 | ₩52,986 | ₩53,094 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,507 | ₩53,507 | ₩53,253 | ₩53,312 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,042 | ₩54,109 | ₩53,523 | ₩53,523 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,387 | ₩53,681 | ₩53,387 | ₩53,681 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,878 | ₩52,878 | ₩52,679 | ₩52,679 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,892 | ₩52,999 | ₩52,878 | ₩52,996 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,380 | ₩53,380 | ₩53,380 | ₩53,380 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,959 | ₩53,110 | ₩52,959 | ₩53,110 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,440 | ₩53,440 | ₩53,060 | ₩53,060 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,427 | ₩53,553 | ₩53,427 | ₩53,553 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,064 | ₩53,064 | ₩53,064 | ₩53,064 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,491 | ₩53,491 | ₩53,491 | ₩53,491 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,611 | ₩52,705 | ₩52,544 | ₩52,544 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,129 | ₩52,357 | ₩52,129 | ₩52,303 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,250 | ₩52,503 | ₩52,250 | ₩52,503 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,434 | ₩52,718 | ₩52,434 | ₩52,718 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,277 | ₩52,277 | ₩51,755 | ₩51,913 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,955 | ₩52,063 | ₩51,955 | ₩52,010 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,059 | ₩51,534 | ₩51,059 | ₩51,529 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩50,966 | ₩50,966 | ₩50,730 | ₩50,730 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,741 | ₩50,741 | ₩50,741 | ₩50,741 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,313 | ₩51,313 | ₩50,852 | ₩50,852 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,755 | ₩51,755 | ₩51,601 | ₩51,601 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,634 | ₩51,728 | ₩51,580 | ₩51,580 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,768 | ₩51,887 | ₩51,768 | ₩51,887 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,675 | ₩51,675 | ₩51,572 | ₩51,572 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,637 | ₩51,642 | ₩51,554 | ₩51,642 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,126 | ₩51,220 | ₩50,968 | ₩51,181 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,551 | ₩50,566 | ₩50,324 | ₩50,429 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,885 | ₩51,073 | ₩50,829 | ₩50,829 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,016 | ₩50,089 | ₩50,016 | ₩50,089 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,842 | ₩49,842 | ₩49,708 | ₩49,708 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,762 | ₩49,788 | ₩49,534 | ₩49,788 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,096 | ₩50,096 | ₩49,869 | ₩49,906 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,524 | ₩50,524 | ₩50,283 | ₩50,283 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,925 | ₩50,925 | ₩50,431 | ₩50,732 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,273 | ₩51,273 | ₩50,939 | ₩51,006 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,273 | ₩51,273 | ₩51,247 | ₩51,247 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,340 | ₩51,392 | ₩51,340 | ₩51,392 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,166 | ₩51,292 | ₩51,019 | ₩51,292 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,313 | ₩51,343 | ₩51,193 | ₩51,343 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,019 | ₩51,367 | ₩51,019 | ₩51,135 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,538 | ₩51,137 | ₩50,538 | ₩51,137 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,404 | ₩50,538 | ₩50,404 | ₩50,416 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,752 | ₩50,859 | ₩50,752 | ₩50,765 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,437 | ₩50,802 | ₩50,424 | ₩50,802 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,504 | ₩51,014 | ₩50,297 | ₩51,014 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,752 | ₩50,835 | ₩50,738 | ₩50,835 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,461 | ₩51,461 | ₩51,200 | ₩51,200 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,230 | ₩51,230 | ₩51,230 | ₩51,230 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,440 | ₩51,440 | ₩51,440 | ₩51,440 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,380 | ₩51,474 | ₩51,367 | ₩51,388 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,608 | ₩51,608 | ₩51,232 | ₩51,232 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,688 | ₩51,688 | ₩51,552 | ₩51,552 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,474 | ₩51,788 | ₩51,474 | ₩51,788 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,407 | ₩51,487 | ₩51,327 | ₩51,466 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,594 | ₩51,915 | ₩51,594 | ₩51,770 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,848 | ₩51,848 | ₩51,648 | ₩51,675 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,715 | ₩51,768 | ₩51,715 | ₩51,720 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,688 | ₩51,879 | ₩51,474 | ₩51,879 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,340 | ₩51,340 | ₩51,312 | ₩51,312 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,955 | ₩51,955 | ₩51,474 | ₩51,515 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,022 | ₩52,022 | ₩51,835 | ₩51,852 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,782 | ₩52,077 | ₩51,782 | ₩52,077 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,447 | ₩51,585 | ₩51,447 | ₩51,585 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,420 | ₩51,489 | ₩51,416 | ₩51,416 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,621 | ₩51,621 | ₩51,447 | ₩51,546 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,300 | ₩51,560 | ₩51,140 | ₩51,560 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,822 | ₩51,822 | ₩51,527 | ₩51,527 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,022 | ₩52,183 | ₩51,982 | ₩52,152 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,661 | ₩51,812 | ₩51,581 | ₩51,812 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,455 | ₩51,455 | ₩51,300 | ₩51,300 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,126 | ₩51,170 | ₩51,046 | ₩51,170 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩50,999 | ₩50,999 | ₩50,999 | ₩50,999 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,579 | ₩50,579 | ₩50,579 | ₩50,579 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,317 | ₩50,471 | ₩50,043 | ₩50,364 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,377 | ₩50,377 | ₩50,002 | ₩50,151 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,257 | ₩50,270 | ₩49,818 | ₩49,818 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,337 | ₩50,337 | ₩50,136 | ₩50,269 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,204 | ₩50,204 | ₩50,204 | ₩50,204 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,297 | ₩50,377 | ₩50,044 | ₩50,044 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,136 | ₩50,297 | ₩49,936 | ₩49,936 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,953 | ₩49,953 | ₩49,712 | ₩49,712 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,497 | ₩50,497 | ₩50,497 | ₩50,497 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,073 | ₩51,073 | ₩50,729 | ₩50,729 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,862 | ₩51,862 | ₩51,469 | ₩51,469 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,648 | ₩51,675 | ₩51,501 | ₩51,511 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,420 | ₩51,461 | ₩51,287 | ₩51,358 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,073 | ₩51,513 | ₩51,073 | ₩51,184 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,501 | ₩51,501 | ₩51,086 | ₩51,265 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩51,982 | ₩52,143 | ₩51,561 | ₩51,561 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,715 | ₩52,151 | ₩51,713 | ₩52,151 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,889 | ₩52,178 | ₩51,889 | ₩52,178 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,531 | ₩52,531 | ₩51,969 | ₩52,212 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,584 | ₩52,837 | ₩52,584 | ₩52,837 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,544 | ₩52,812 | ₩52,370 | ₩52,805 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,919 | ₩53,177 | ₩52,919 | ₩53,177 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩52,965 | ₩52,965 | ₩52,965 | ₩52,965 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,672 | ₩52,672 | ₩52,672 | ₩52,672 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,236 | ₩52,372 | ₩52,236 | ₩52,372 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,410 | ₩52,582 | ₩52,410 | ₩52,582 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,370 | ₩52,370 | ₩52,196 | ₩52,369 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,063 | ₩52,226 | ₩52,063 | ₩52,226 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,250 | ₩52,250 | ₩52,077 | ₩52,227 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,210 | ₩52,357 | ₩52,049 | ₩52,195 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,216 | ₩52,243 | ₩52,049 | ₩52,170 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,384 | ₩52,544 | ₩52,355 | ₩52,355 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,170 | ₩52,170 | ₩51,779 | ₩51,779 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,782 | ₩51,913 | ₩51,782 | ₩51,913 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,648 | ₩51,810 | ₩51,648 | ₩51,810 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,554 | ₩51,554 | ₩51,482 | ₩51,482 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,661 | ₩51,862 | ₩51,661 | ₩51,752 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,375 | ₩51,375 | ₩51,375 | ₩51,375 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,340 | ₩51,340 | ₩51,149 | ₩51,149 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,711 | ₩50,810 | ₩50,618 | ₩50,810 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,639 | ₩50,639 | ₩50,639 | ₩50,639 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,310 | ₩50,607 | ₩50,136 | ₩50,607 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,297 | ₩50,338 | ₩50,069 | ₩50,338 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,497 | ₩50,497 | ₩50,176 | ₩50,226 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,417 | ₩50,611 | ₩50,417 | ₩50,611 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,685 | ₩50,685 | ₩50,431 | ₩50,592 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,297 | ₩50,476 | ₩50,297 | ₩50,476 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,725 | ₩50,885 | ₩50,604 | ₩50,669 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,484 | ₩50,784 | ₩50,471 | ₩50,784 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,404 | ₩50,497 | ₩50,404 | ₩50,476 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,524 | ₩50,642 | ₩50,484 | ₩50,642 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,538 | ₩50,711 | ₩50,538 | ₩50,683 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,283 | ₩50,451 | ₩50,150 | ₩50,451 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,949 | ₩49,962 | ₩49,681 | ₩49,905 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,922 | ₩50,043 | ₩49,895 | ₩49,950 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,829 | ₩49,829 | ₩49,681 | ₩49,762 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,762 | ₩49,779 | ₩49,738 | ₩49,738 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,334 | ₩49,334 | ₩49,240 | ₩49,253 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,240 | ₩49,433 | ₩49,069 | ₩49,433 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,932 | ₩49,173 | ₩48,932 | ₩49,108 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩48,993 | ₩49,026 | ₩48,993 | ₩49,026 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,401 | ₩49,401 | ₩48,478 | ₩48,478 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,578 | ₩49,578 | ₩49,578 | ₩49,578 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,802 | ₩49,822 | ₩49,655 | ₩49,819 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,936 | ₩49,936 | ₩49,742 | ₩49,742 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,882 | ₩49,895 | ₩49,735 | ₩49,862 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,775 | ₩49,775 | ₩49,548 | ₩49,633 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,508 | ₩49,722 | ₩49,427 | ₩49,661 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,615 | ₩49,681 | ₩49,421 | ₩49,532 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,855 | ₩49,855 | ₩49,641 | ₩49,673 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,594 | ₩49,815 | ₩49,574 | ₩49,810 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,455 | ₩49,554 | ₩49,454 | ₩49,454 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,534 | ₩49,833 | ₩49,508 | ₩49,833 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,603 | ₩49,655 | ₩49,509 | ₩49,609 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,441 | ₩49,441 | ₩49,372 | ₩49,372 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,765 | ₩48,964 | ₩48,765 | ₩48,964 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,758 | ₩48,865 | ₩48,650 | ₩48,650 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,678 | ₩48,678 | ₩48,642 | ₩48,642 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,093 | ₩49,093 | ₩48,986 | ₩48,986 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,120 | ₩49,120 | ₩48,959 | ₩48,959 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,066 | ₩49,213 | ₩49,066 | ₩49,174 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,508 | ₩49,584 | ₩49,362 | ₩49,362 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,855 | ₩49,882 | ₩49,855 | ₩49,882 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,922 | ₩49,922 | ₩49,846 | ₩49,846 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,545 | ₩49,722 | ₩49,374 | ₩49,548 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,136 | ₩49,181 | ₩49,136 | ₩49,181 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,879 | ₩49,414 | ₩48,879 | ₩49,193 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,013 | ₩49,013 | ₩48,558 | ₩48,614 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,865 | ₩48,865 | ₩48,689 | ₩48,689 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩48,972 | ₩49,026 | ₩48,959 | ₩49,026 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩48,999 | ₩49,280 | ₩48,859 | ₩48,859 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩48,986 | ₩49,172 | ₩48,975 | ₩49,172 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,172 | ₩49,172 | ₩49,172 | ₩49,172 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,213 | ₩49,316 | ₩49,213 | ₩49,316 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,307 | ₩49,363 | ₩49,307 | ₩49,363 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,527 | ₩48,801 | ₩48,464 | ₩48,801 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,277 | ₩48,682 | ₩48,277 | ₩48,682 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,963 | ₩48,177 | ₩47,963 | ₩48,177 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,349 | ₩48,349 | ₩48,349 | ₩48,349 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,076 | ₩48,201 | ₩48,076 | ₩48,201 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,735 | ₩47,833 | ₩47,735 | ₩47,833 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,880 | ₩47,880 | ₩47,880 | ₩47,880 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,023 | ₩48,023 | ₩47,916 | ₩47,967 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,451 | ₩48,451 | ₩48,023 | ₩48,067 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,959 | ₩48,959 | ₩48,959 | ₩48,959 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,213 | ₩49,344 | ₩49,079 | ₩49,344 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,374 | ₩49,508 | ₩49,347 | ₩49,348 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,213 | ₩49,347 | ₩49,213 | ₩49,339 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,454 | ₩49,457 | ₩49,401 | ₩49,457 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,347 | ₩49,383 | ₩49,347 | ₩49,383 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,174 | ₩49,479 | ₩49,174 | ₩49,479 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,011 | ₩49,165 | ₩49,009 | ₩49,165 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,253 | ₩49,253 | ₩48,825 | ₩48,839 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,253 | ₩49,253 | ₩49,140 | ₩49,233 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,919 | ₩49,209 | ₩48,912 | ₩49,209 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,792 | ₩48,792 | ₩48,718 | ₩48,773 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,852 | ₩48,879 | ₩48,779 | ₩48,779 | -0.15% | 6.1천 |
|---|