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 | ₩51,471 | ₩51,471 | ₩51,471 | ₩51,471 | 0.00% | 100 |
| 2026.10.08 | ₩51,370 | ₩51,507 | ₩51,370 | ₩51,507 | +0.27% | 2.7천 |
| 2026.10.07 | ₩50,649 | ₩50,649 | ₩50,649 | ₩50,649 | 0.00% | 100 |
| 2026.10.06 | ₩50,654 | ₩50,825 | ₩50,654 | ₩50,825 | +0.34% | 400 |
| 2026.10.05 | ₩50,559 | ₩50,559 | ₩50,559 | ₩50,559 | 0.00% | 400 |
| 2026.10.02 | ₩50,253 | ₩50,318 | ₩50,145 | ₩50,318 | +0.13% | 5천 |
| 2026.10.01 | ₩49,918 | ₩50,115 | ₩49,918 | ₩50,115 | +0.39% | 1.3천 |
| 2026.09.30 | ₩50,096 | ₩50,096 | ₩49,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,828 |
| -0.53% |
| 2.2천 |
| 2026.09.29 | ₩50,038 | ₩50,064 | ₩49,838 | ₩50,064 | +0.05% | 3.3천 |
|---|
| 2026.09.28 | ₩50,239 | ₩50,239 | ₩50,162 | ₩50,162 | -0.15% | 200 |
|---|
| 2026.09.25 | ₩50,313 | ₩50,313 | ₩50,266 | ₩50,266 | -0.09% | 500 |
|---|
| 2026.09.24 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,025 | ₩51,025 | ₩50,534 | ₩50,534 | -0.96% | 4.8천 |
|---|
| 2026.09.22 | ₩51,123 | ₩51,160 | ₩51,061 | ₩51,061 | -0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩51,631 | ₩51,631 | ₩51,380 | ₩51,380 | -0.49% | 3천 |
|---|
| 2026.09.18 | ₩51,631 | ₩51,666 | ₩51,631 | ₩51,666 | +0.07% | 4.4천 |
|---|
| 2026.09.17 | ₩52,113 | ₩52,113 | ₩51,979 | ₩52,081 | -0.06% | 3.9천 |
|---|
| 2026.09.16 | ₩52,421 | ₩52,421 | ₩51,946 | ₩52,048 | -0.71% | 2.7천 |
|---|
| 2026.09.15 | ₩52,475 | ₩52,475 | ₩52,421 | ₩52,422 | -0.10% | 1.2천 |
|---|
| 2026.09.14 | ₩52,649 | ₩52,649 | ₩52,637 | ₩52,637 | -0.02% | 300 |
|---|
| 2026.09.11 | ₩52,555 | ₩52,555 | ₩52,234 | ₩52,291 | -0.50% | 2.8천 |
|---|
| 2026.09.10 | ₩52,742 | ₩52,742 | ₩52,327 | ₩52,353 | -0.74% | 1.5만 |
|---|
| 2026.09.09 | ₩52,394 | ₩52,496 | ₩52,354 | ₩52,489 | +0.18% | 2.8천 |
|---|
| 2026.09.08 | ₩53,064 | ₩53,064 | ₩52,903 | ₩52,903 | -0.30% | 200 |
|---|
| 2026.09.04 | ₩53,345 | ₩53,398 | ₩53,250 | ₩53,250 | -0.18% | 7.3천 |
|---|
| 2026.09.03 | ₩53,465 | ₩53,673 | ₩53,465 | ₩53,604 | +0.26% | 600 |
|---|
| 2026.09.02 | ₩53,372 | ₩53,524 | ₩53,339 | ₩53,339 | -0.06% | 800 |
|---|
| 2026.09.01 | ₩53,345 | ₩53,345 | ₩53,064 | ₩53,195 | -0.28% | 2.8천 |
|---|
| 2026.08.31 | ₩53,090 | ₩53,090 | ₩53,037 | ₩53,037 | -0.10% | 2.2천 |
|---|
| 2026.08.28 | ₩53,439 | ₩53,439 | ₩53,372 | ₩53,372 | -0.13% | 700 |
|---|
| 2026.08.27 | ₩53,613 | ₩53,613 | ₩53,372 | ₩53,372 | -0.45% | 1.8천 |
|---|
| 2026.08.26 | ₩53,934 | ₩53,934 | ₩53,894 | ₩53,894 | -0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩53,894 | ₩53,920 | ₩53,800 | ₩53,920 | +0.05% | 2.4천 |
|---|
| 2026.08.24 | ₩54,161 | ₩54,161 | ₩54,028 | ₩54,135 | -0.05% | 1만 |
|---|
| 2026.08.21 | ₩53,813 | ₩53,813 | ₩53,693 | ₩53,693 | -0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩53,653 | ₩53,867 | ₩53,653 | ₩53,721 | +0.13% | 1.8천 |
|---|
| 2026.08.19 | ₩53,867 | ₩53,982 | ₩53,855 | ₩53,855 | -0.02% | 600 |
|---|
| 2026.08.18 | ₩53,666 | ₩53,961 | ₩53,653 | ₩53,653 | -0.02% | 5천 |
|---|
| 2026.08.17 | ₩53,402 | ₩53,402 | ₩53,311 | ₩53,311 | -0.17% | 700 |
|---|
| 2026.08.14 | ₩53,738 | ₩53,738 | ₩53,738 | ₩53,738 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩53,546 | ₩53,546 | ₩53,372 | ₩53,516 | -0.05% | 3.2천 |
|---|
| 2026.08.12 | ₩53,224 | ₩53,224 | ₩53,224 | ₩53,224 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩53,198 | ₩53,198 | ₩53,064 | ₩53,064 | -0.25% | 2.7천 |
|---|
| 2026.08.10 | ₩53,171 | ₩53,223 | ₩53,157 | ₩53,157 | -0.03% | 2.1천 |
|---|
| 2026.08.07 | ₩53,733 | ₩53,746 | ₩53,618 | ₩53,618 | -0.21% | 9.2천 |
|---|
| 2026.08.06 | ₩53,546 | ₩53,546 | ₩53,489 | ₩53,489 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩53,318 | ₩53,560 | ₩53,318 | ₩53,560 | +0.45% | 200 |
|---|
| 2026.08.04 | ₩53,737 | ₩53,811 | ₩53,737 | ₩53,811 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩53,894 | ₩53,894 | ₩53,773 | ₩53,773 | -0.22% | 20.6만 |
|---|
| 2026.07.31 | ₩53,512 | ₩53,564 | ₩53,512 | ₩53,564 | +0.10% | 100 |
|---|
| 2026.07.30 | ₩54,376 | ₩54,376 | ₩53,626 | ₩53,872 | -0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩54,773 | ₩54,777 | ₩54,548 | ₩54,548 | -0.41% | 600 |
|---|
| 2026.07.28 | ₩54,282 | ₩54,714 | ₩54,282 | ₩54,714 | +0.80% | 200 |
|---|
| 2026.07.27 | ₩53,987 | ₩54,021 | ₩53,920 | ₩53,940 | -0.09% | 2.4천 |
|---|
| 2026.07.24 | ₩53,586 | ₩53,698 | ₩53,586 | ₩53,698 | +0.21% | 800 |
|---|
| 2026.07.23 | ₩52,983 | ₩53,010 | ₩52,945 | ₩52,945 | -0.07% | 500 |
|---|
| 2026.07.22 | ₩53,104 | ₩53,191 | ₩53,037 | ₩53,191 | +0.16% | 4.1천 |
|---|
| 2026.07.21 | ₩53,024 | ₩53,132 | ₩53,024 | ₩53,132 | +0.20% | 4.4천 |
|---|
| 2026.07.20 | ₩53,546 | ₩53,546 | ₩53,291 | ₩53,350 | -0.36% | 6.3천 |
|---|
| 2026.07.17 | ₩54,081 | ₩54,148 | ₩53,562 | ₩53,562 | -0.96% | 300 |
|---|
| 2026.07.16 | ₩53,425 | ₩53,720 | ₩53,425 | ₩53,720 | +0.55% | 400 |
|---|
| 2026.07.15 | ₩52,916 | ₩52,916 | ₩52,717 | ₩52,717 | -0.38% | 100 |
|---|
| 2026.07.14 | ₩52,930 | ₩53,037 | ₩52,916 | ₩53,034 | +0.20% | 2.6천 |
|---|
| 2026.07.13 | ₩53,418 | ₩53,418 | ₩53,418 | ₩53,418 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩52,997 | ₩53,148 | ₩52,997 | ₩53,148 | +0.29% | 300 |
|---|
| 2026.07.09 | ₩52,906 | ₩52,906 | ₩52,906 | ₩52,906 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,479 | ₩53,479 | ₩53,098 | ₩53,098 | -0.71% | 800 |
|---|
| 2026.07.07 | ₩53,465 | ₩53,591 | ₩53,465 | ₩53,591 | +0.24% | 300 |
|---|
| 2026.07.06 | ₩53,103 | ₩53,103 | ₩53,103 | ₩53,103 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩53,530 | ₩53,530 | ₩53,530 | ₩53,530 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩52,649 | ₩52,742 | ₩52,582 | ₩52,582 | -0.13% | 1.2천 |
|---|
| 2026.06.30 | ₩52,167 | ₩52,394 | ₩52,167 | ₩52,341 | +0.33% | 400 |
|---|
| 2026.06.29 | ₩52,287 | ₩52,540 | ₩52,287 | ₩52,540 | +0.48% | 900 |
|---|
| 2026.06.26 | ₩52,472 | ₩52,756 | ₩52,472 | ₩52,756 | +0.54% | 1.2천 |
|---|
| 2026.06.25 | ₩52,314 | ₩52,314 | ₩51,792 | ₩51,950 | -0.70% | 5.1천 |
|---|
| 2026.06.24 | ₩51,993 | ₩52,100 | ₩51,993 | ₩52,048 | +0.11% | 4.9천 |
|---|
| 2026.06.23 | ₩51,096 | ₩51,571 | ₩51,096 | ₩51,566 | +0.92% | 7.2천 |
|---|
| 2026.06.22 | ₩51,002 | ₩51,002 | ₩50,767 | ₩50,767 | -0.46% | 5.8천 |
|---|
| 2026.06.18 | ₩50,777 | ₩50,777 | ₩50,777 | ₩50,777 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,350 | ₩51,350 | ₩50,888 | ₩50,888 | -0.90% | 2.9천 |
|---|
| 2026.06.16 | ₩51,792 | ₩51,792 | ₩51,638 | ₩51,638 | -0.30% | 700 |
|---|
| 2026.06.15 | ₩51,672 | ₩51,765 | ₩51,617 | ₩51,617 | -0.11% | 3.6천 |
|---|
| 2026.06.12 | ₩51,805 | ₩51,925 | ₩51,805 | ₩51,925 | +0.23% | 5.8천 |
|---|
| 2026.06.11 | ₩51,712 | ₩51,712 | ₩51,609 | ₩51,609 | -0.20% | 300 |
|---|
| 2026.06.10 | ₩51,674 | ₩51,680 | ₩51,591 | ₩51,680 | +0.01% | 8.2천 |
|---|
| 2026.06.09 | ₩51,163 | ₩51,257 | ₩51,005 | ₩51,218 | +0.11% | 2천 |
|---|
| 2026.06.08 | ₩50,587 | ₩50,602 | ₩50,360 | ₩50,465 | -0.24% | 5.9천 |
|---|
| 2026.06.05 | ₩50,922 | ₩51,109 | ₩50,866 | ₩50,866 | -0.11% | 4.4천 |
|---|
| 2026.06.04 | ₩50,052 | ₩50,125 | ₩50,052 | ₩50,125 | +0.15% | 9.8천 |
|---|
| 2026.06.03 | ₩49,878 | ₩49,878 | ₩49,744 | ₩49,744 | -0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩49,797 | ₩49,824 | ₩49,570 | ₩49,824 | +0.05% | 1.9만 |
|---|
| 2026.06.01 | ₩50,132 | ₩50,132 | ₩49,904 | ₩49,942 | -0.38% | 700 |
|---|
| 2026.05.29 | ₩50,560 | ₩50,560 | ₩50,319 | ₩50,319 | -0.48% | 200 |
|---|
| 2026.05.28 | ₩50,962 | ₩50,962 | ₩50,467 | ₩50,768 | -0.38% | 6.5천 |
|---|
| 2026.05.27 | ₩51,310 | ₩51,310 | ₩50,975 | ₩51,042 | -0.52% | 500 |
|---|
| 2026.05.26 | ₩51,310 | ₩51,310 | ₩51,283 | ₩51,283 | -0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩51,377 | ₩51,429 | ₩51,377 | ₩51,429 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩51,203 | ₩51,329 | ₩51,056 | ₩51,329 | +0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩51,350 | ₩51,380 | ₩51,230 | ₩51,380 | +0.06% | 1.5천 |
|---|
| 2026.05.19 | ₩51,056 | ₩51,404 | ₩51,056 | ₩51,172 | +0.23% | 2.7천 |
|---|
| 2026.05.18 | ₩50,574 | ₩51,174 | ₩50,574 | ₩51,174 | +1.19% | 4.3천 |
|---|
| 2026.05.15 | ₩50,440 | ₩50,574 | ₩50,440 | ₩50,452 | +0.02% | 4천 |
|---|
| 2026.05.14 | ₩50,788 | ₩50,895 | ₩50,788 | ₩50,801 | +0.03% | 5천 |
|---|
| 2026.05.13 | ₩50,473 | ₩50,839 | ₩50,460 | ₩50,839 | +0.72% | 1천 |
|---|
| 2026.05.12 | ₩50,540 | ₩51,050 | ₩50,333 | ₩51,050 | +1.01% | 3.2천 |
|---|
| 2026.05.11 | ₩50,788 | ₩50,871 | ₩50,775 | ₩50,871 | +0.16% | 4.5천 |
|---|
| 2026.05.08 | ₩51,497 | ₩51,497 | ₩51,236 | ₩51,236 | -0.51% | 700 |
|---|
| 2026.05.07 | ₩51,267 | ₩51,267 | ₩51,267 | ₩51,267 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,477 | ₩51,477 | ₩51,477 | ₩51,477 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,417 | ₩51,511 | ₩51,404 | ₩51,425 | +0.02% | 4.2천 |
|---|
| 2026.05.04 | ₩51,645 | ₩51,645 | ₩51,269 | ₩51,269 | -0.73% | 100 |
|---|
| 2026.05.01 | ₩51,725 | ₩51,725 | ₩51,589 | ₩51,589 | -0.26% | 100 |
|---|
| 2026.04.30 | ₩51,511 | ₩51,825 | ₩51,511 | ₩51,825 | +0.61% | 100 |
|---|
| 2026.04.29 | ₩51,444 | ₩51,524 | ₩51,364 | ₩51,503 | +0.11% | 2.6천 |
|---|
| 2026.04.28 | ₩51,631 | ₩51,953 | ₩51,631 | ₩51,807 | +0.34% | 2천 |
|---|
| 2026.04.27 | ₩51,886 | ₩51,886 | ₩51,685 | ₩51,712 | -0.34% | 200 |
|---|
| 2026.04.24 | ₩51,752 | ₩51,805 | ₩51,752 | ₩51,757 | +0.01% | 200 |
|---|
| 2026.04.23 | ₩51,725 | ₩51,916 | ₩51,511 | ₩51,916 | +0.37% | 2.2천 |
|---|
| 2026.04.22 | ₩51,377 | ₩51,377 | ₩51,349 | ₩51,349 | -0.05% | 500 |
|---|
| 2026.04.21 | ₩51,993 | ₩51,993 | ₩51,511 | ₩51,552 | -0.85% | 8.1천 |
|---|
| 2026.04.20 | ₩52,060 | ₩52,060 | ₩51,872 | ₩51,890 | -0.33% | 2.9천 |
|---|
| 2026.04.17 | ₩51,819 | ₩52,115 | ₩51,819 | ₩52,115 | +0.57% | 100 |
|---|
| 2026.04.16 | ₩51,484 | ₩51,622 | ₩51,484 | ₩51,622 | +0.27% | 900 |
|---|
| 2026.04.15 | ₩51,457 | ₩51,526 | ₩51,453 | ₩51,453 | -0.01% | 1.1만 |
|---|
| 2026.04.14 | ₩51,658 | ₩51,658 | ₩51,484 | ₩51,583 | -0.15% | 5.1천 |
|---|
| 2026.04.13 | ₩51,337 | ₩51,597 | ₩51,176 | ₩51,597 | +0.51% | 6.4천 |
|---|
| 2026.04.10 | ₩51,859 | ₩51,859 | ₩51,564 | ₩51,564 | -0.57% | 9.3천 |
|---|
| 2026.04.09 | ₩52,060 | ₩52,220 | ₩52,020 | ₩52,190 | +0.25% | 1.7만 |
|---|
| 2026.04.08 | ₩51,698 | ₩51,850 | ₩51,618 | ₩51,850 | +0.29% | 2.2천 |
|---|
| 2026.04.07 | ₩51,492 | ₩51,492 | ₩51,337 | ₩51,337 | -0.30% | 500 |
|---|
| 2026.04.06 | ₩51,163 | ₩51,207 | ₩51,083 | ₩51,207 | +0.09% | 3.1천 |
|---|
| 2026.04.02 | ₩51,036 | ₩51,036 | ₩51,036 | ₩51,036 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩50,615 | ₩50,615 | ₩50,615 | ₩50,615 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩50,353 | ₩50,507 | ₩50,079 | ₩50,400 | +0.09% | 7.3천 |
|---|
| 2026.03.30 | ₩50,413 | ₩50,413 | ₩50,038 | ₩50,187 | -0.45% | 2.5천 |
|---|
| 2026.03.27 | ₩50,293 | ₩50,306 | ₩49,854 | ₩49,854 | -0.87% | 3.3천 |
|---|
| 2026.03.26 | ₩50,373 | ₩50,373 | ₩50,172 | ₩50,305 | -0.14% | 4.8천 |
|---|
| 2026.03.25 | ₩50,240 | ₩50,240 | ₩50,240 | ₩50,240 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩50,333 | ₩50,413 | ₩50,080 | ₩50,080 | -0.50% | 4.4천 |
|---|
| 2026.03.23 | ₩50,172 | ₩50,333 | ₩49,971 | ₩49,971 | -0.40% | 4.7천 |
|---|
| 2026.03.20 | ₩49,989 | ₩49,989 | ₩49,748 | ₩49,748 | -0.48% | 800 |
|---|
| 2026.03.19 | ₩50,534 | ₩50,534 | ₩50,534 | ₩50,534 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩51,109 | ₩51,109 | ₩50,765 | ₩50,765 | -0.67% | 300 |
|---|
| 2026.03.17 | ₩51,899 | ₩51,899 | ₩51,506 | ₩51,506 | -0.76% | 2.4천 |
|---|
| 2026.03.16 | ₩51,685 | ₩51,712 | ₩51,538 | ₩51,548 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩51,457 | ₩51,497 | ₩51,323 | ₩51,394 | -0.12% | 9.2천 |
|---|
| 2026.03.12 | ₩51,109 | ₩51,550 | ₩51,109 | ₩51,220 | +0.22% | 700 |
|---|
| 2026.03.11 | ₩51,538 | ₩51,538 | ₩51,123 | ₩51,302 | -0.46% | 5.5천 |
|---|
| 2026.03.10 | ₩52,020 | ₩52,180 | ₩51,598 | ₩51,598 | -0.81% | 2.2천 |
|---|
| 2026.03.09 | ₩51,752 | ₩52,188 | ₩51,750 | ₩52,188 | +0.84% | 4.1천 |
|---|
| 2026.03.06 | ₩51,926 | ₩52,215 | ₩51,926 | ₩52,215 | +0.56% | 300 |
|---|
| 2026.03.05 | ₩52,568 | ₩52,568 | ₩52,006 | ₩52,250 | -0.61% | 3.1천 |
|---|
| 2026.03.04 | ₩52,622 | ₩52,875 | ₩52,622 | ₩52,875 | +0.48% | 9.8천 |
|---|
| 2026.03.03 | ₩52,582 | ₩52,850 | ₩52,408 | ₩52,843 | +0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩52,957 | ₩53,215 | ₩52,957 | ₩53,215 | +0.49% | 400 |
|---|
| 2026.02.27 | ₩53,003 | ₩53,003 | ₩53,003 | ₩53,003 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩52,710 | ₩52,710 | ₩52,710 | ₩52,710 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩52,274 | ₩52,409 | ₩52,274 | ₩52,409 | +0.26% | 600 |
|---|
| 2026.02.24 | ₩52,448 | ₩52,619 | ₩52,448 | ₩52,619 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩52,408 | ₩52,408 | ₩52,234 | ₩52,406 | -0.00% | 800 |
|---|
| 2026.02.20 | ₩52,100 | ₩52,263 | ₩52,100 | ₩52,263 | +0.31% | 200 |
|---|
| 2026.02.19 | ₩52,287 | ₩52,287 | ₩52,115 | ₩52,265 | -0.04% | 800 |
|---|
| 2026.02.18 | ₩52,247 | ₩52,394 | ₩52,086 | ₩52,232 | -0.03% | 1.6만 |
|---|
| 2026.02.17 | ₩52,254 | ₩52,281 | ₩52,086 | ₩52,207 | -0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩52,421 | ₩52,582 | ₩52,393 | ₩52,393 | -0.05% | 1.9천 |
|---|
| 2026.02.12 | ₩52,207 | ₩52,207 | ₩51,816 | ₩51,816 | -0.75% | 1.4천 |
|---|
| 2026.02.11 | ₩51,819 | ₩51,950 | ₩51,819 | ₩51,950 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩51,685 | ₩51,847 | ₩51,685 | ₩51,847 | +0.31% | 700 |
|---|
| 2026.02.09 | ₩51,591 | ₩51,591 | ₩51,519 | ₩51,519 | -0.14% | 500 |
|---|
| 2026.02.06 | ₩51,698 | ₩51,899 | ₩51,698 | ₩51,789 | +0.18% | 5.7천 |
|---|
| 2026.02.05 | ₩51,412 | ₩51,412 | ₩51,412 | ₩51,412 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,377 | ₩51,377 | ₩51,186 | ₩51,186 | -0.37% | 700 |
|---|
| 2026.02.03 | ₩50,748 | ₩50,847 | ₩50,654 | ₩50,847 | +0.20% | 6.6천 |
|---|
| 2026.02.02 | ₩50,676 | ₩50,676 | ₩50,676 | ₩50,676 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,346 | ₩50,643 | ₩50,172 | ₩50,643 | +0.59% | 3.9천 |
|---|
| 2026.01.29 | ₩50,333 | ₩50,374 | ₩50,105 | ₩50,374 | +0.08% | 3.1천 |
|---|
| 2026.01.28 | ₩50,534 | ₩50,534 | ₩50,212 | ₩50,262 | -0.54% | 4.9천 |
|---|
| 2026.01.27 | ₩50,453 | ₩50,647 | ₩50,453 | ₩50,647 | +0.38% | 2.2천 |
|---|
| 2026.01.26 | ₩50,721 | ₩50,721 | ₩50,467 | ₩50,629 | -0.18% | 1.8천 |
|---|
| 2026.01.23 | ₩50,333 | ₩50,512 | ₩50,333 | ₩50,512 | +0.36% | 500 |
|---|
| 2026.01.22 | ₩50,761 | ₩50,922 | ₩50,641 | ₩50,705 | -0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩50,520 | ₩50,820 | ₩50,507 | ₩50,820 | +0.59% | 1.9만 |
|---|
| 2026.01.20 | ₩50,440 | ₩50,534 | ₩50,440 | ₩50,512 | +0.14% | 1.7천 |
|---|
| 2026.01.16 | ₩50,560 | ₩50,678 | ₩50,520 | ₩50,678 | +0.23% | 5.9천 |
|---|
| 2026.01.15 | ₩50,574 | ₩50,748 | ₩50,574 | ₩50,720 | +0.29% | 600 |
|---|
| 2026.01.14 | ₩50,319 | ₩50,487 | ₩50,186 | ₩50,487 | +0.33% | 4천 |
|---|
| 2026.01.13 | ₩49,985 | ₩49,998 | ₩49,717 | ₩49,941 | -0.09% | 5.3천 |
|---|
| 2026.01.12 | ₩49,958 | ₩50,079 | ₩49,931 | ₩49,986 | +0.06% | 4천 |
|---|
| 2026.01.09 | ₩49,864 | ₩49,864 | ₩49,717 | ₩49,797 | -0.13% | 1.7천 |
|---|
| 2026.01.08 | ₩49,797 | ₩49,815 | ₩49,773 | ₩49,773 | -0.05% | 600 |
|---|
| 2026.01.07 | ₩49,369 | ₩49,369 | ₩49,275 | ₩49,289 | -0.16% | 400 |
|---|
| 2026.01.06 | ₩49,275 | ₩49,468 | ₩49,104 | ₩49,468 | +0.39% | 3.8만 |
|---|
| 2026.01.05 | ₩48,967 | ₩49,208 | ₩48,967 | ₩49,143 | +0.36% | 9.3천 |
|---|
| 2026.01.02 | ₩49,028 | ₩49,061 | ₩49,028 | ₩49,061 | +0.07% | 2.7천 |
|---|
| 2025.12.31 | ₩49,436 | ₩49,436 | ₩48,512 | ₩48,512 | -1.87% | 2.7만 |
|---|
| 2025.12.30 | ₩49,614 | ₩49,614 | ₩49,614 | ₩49,614 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩49,838 | ₩49,858 | ₩49,690 | ₩49,855 | +0.03% | 4.5천 |
|---|
| 2025.12.26 | ₩49,971 | ₩49,971 | ₩49,777 | ₩49,777 | -0.39% | 200 |
|---|
| 2025.12.24 | ₩49,918 | ₩49,931 | ₩49,771 | ₩49,898 | -0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩49,811 | ₩49,811 | ₩49,583 | ₩49,669 | -0.28% | 1.1만 |
|---|
| 2025.12.22 | ₩49,543 | ₩49,757 | ₩49,463 | ₩49,697 | +0.31% | 1만 |
|---|
| 2025.12.19 | ₩49,650 | ₩49,717 | ₩49,456 | ₩49,567 | -0.17% | 1.2만 |
|---|
| 2025.12.18 | ₩49,891 | ₩49,891 | ₩49,677 | ₩49,709 | -0.36% | 1천 |
|---|
| 2025.12.17 | ₩49,630 | ₩49,851 | ₩49,610 | ₩49,846 | +0.43% | 2.4만 |
|---|
| 2025.12.16 | ₩49,491 | ₩49,590 | ₩49,490 | ₩49,490 | -0.00% | 1.5천 |
|---|
| 2025.12.15 | ₩49,570 | ₩49,868 | ₩49,543 | ₩49,868 | +0.60% | 1.4만 |
|---|
| 2025.12.12 | ₩49,638 | ₩49,690 | ₩49,544 | ₩49,645 | +0.01% | 3.1천 |
|---|
| 2025.12.11 | ₩49,476 | ₩49,476 | ₩49,408 | ₩49,408 | -0.14% | 1.4천 |
|---|
| 2025.12.10 | ₩48,800 | ₩49,000 | ₩48,800 | ₩49,000 | +0.41% | 1.1천 |
|---|
| 2025.12.09 | ₩48,793 | ₩48,901 | ₩48,685 | ₩48,685 | -0.22% | 2.3천 |
|---|
| 2025.12.08 | ₩48,713 | ₩48,713 | ₩48,677 | ₩48,677 | -0.07% | 1.7만 |
|---|
| 2025.12.05 | ₩49,128 | ₩49,128 | ₩49,021 | ₩49,021 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩49,155 | ₩49,155 | ₩48,994 | ₩48,994 | -0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩49,156 | ₩49,156 | ₩49,156 | ₩49,156 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩49,101 | ₩49,249 | ₩49,101 | ₩49,210 | +0.22% | 600 |
|---|
| 2025.12.01 | ₩49,543 | ₩49,619 | ₩49,397 | ₩49,397 | -0.29% | 2.3천 |
|---|
| 2025.11.28 | ₩49,891 | ₩49,918 | ₩49,891 | ₩49,918 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩49,958 | ₩49,958 | ₩49,882 | ₩49,882 | -0.15% | 1천 |
|---|
| 2025.11.25 | ₩49,581 | ₩49,757 | ₩49,409 | ₩49,583 | +0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩49,171 | ₩49,216 | ₩49,171 | ₩49,216 | +0.09% | 400 |
|---|
| 2025.11.21 | ₩48,914 | ₩49,449 | ₩48,914 | ₩49,228 | +0.64% | 1.6만 |
|---|
| 2025.11.20 | ₩49,048 | ₩49,048 | ₩48,593 | ₩48,649 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩48,901 | ₩48,901 | ₩48,724 | ₩48,724 | -0.36% | 900 |
|---|
| 2025.11.18 | ₩49,008 | ₩49,061 | ₩48,994 | ₩49,061 | +0.11% | 2.9천 |
|---|
| 2025.11.17 | ₩49,034 | ₩49,315 | ₩48,894 | ₩48,894 | -0.29% | 6천 |
|---|
| 2025.11.14 | ₩49,021 | ₩49,207 | ₩49,010 | ₩49,207 | +0.38% | 1.1만 |
|---|
| 2025.11.13 | ₩49,207 | ₩49,207 | ₩49,207 | ₩49,207 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,249 | ₩49,352 | ₩49,249 | ₩49,352 | +0.21% | 300 |
|---|
| 2025.11.11 | ₩49,342 | ₩49,398 | ₩49,342 | ₩49,398 | +0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩48,562 | ₩48,836 | ₩48,499 | ₩48,836 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩48,312 | ₩48,717 | ₩48,312 | ₩48,717 | +0.84% | 3.5천 |
|---|
| 2025.11.06 | ₩47,997 | ₩48,211 | ₩47,997 | ₩48,211 | +0.45% | 1.8천 |
|---|
| 2025.11.05 | ₩48,384 | ₩48,384 | ₩48,384 | ₩48,384 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,111 | ₩48,235 | ₩48,111 | ₩48,235 | +0.26% | 100 |
|---|
| 2025.11.03 | ₩47,769 | ₩47,867 | ₩47,769 | ₩47,867 | +0.20% | 200 |
|---|
| 2025.10.31 | ₩47,914 | ₩47,914 | ₩47,914 | ₩47,914 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩48,057 | ₩48,057 | ₩47,950 | ₩48,001 | -0.12% | 1.8만 |
|---|
| 2025.10.29 | ₩48,486 | ₩48,486 | ₩48,057 | ₩48,101 | -0.79% | 400 |
|---|
| 2025.10.28 | ₩48,994 | ₩48,994 | ₩48,994 | ₩48,994 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩49,249 | ₩49,380 | ₩49,115 | ₩49,380 | +0.27% | 8.6천 |
|---|
| 2025.10.24 | ₩49,409 | ₩49,543 | ₩49,382 | ₩49,384 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩49,249 | ₩49,382 | ₩49,249 | ₩49,374 | +0.26% | 1.7천 |
|---|
| 2025.10.22 | ₩49,490 | ₩49,492 | ₩49,436 | ₩49,492 | +0.01% | 8.2천 |
|---|
| 2025.10.21 | ₩49,382 | ₩49,419 | ₩49,382 | ₩49,419 | +0.07% | 2.4천 |
|---|
| 2025.10.20 | ₩49,210 | ₩49,515 | ₩49,210 | ₩49,515 | +0.62% | 3.3만 |
|---|
| 2025.10.17 | ₩49,046 | ₩49,200 | ₩49,044 | ₩49,200 | +0.31% | 3.1천 |
|---|
| 2025.10.16 | ₩49,289 | ₩49,289 | ₩48,860 | ₩48,874 | -0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩49,289 | ₩49,289 | ₩49,175 | ₩49,269 | -0.04% | 3천 |
|---|
| 2025.10.14 | ₩48,954 | ₩49,245 | ₩48,947 | ₩49,245 | +0.59% | 1.1만 |
|---|
| 2025.10.13 | ₩48,827 | ₩48,827 | ₩48,753 | ₩48,808 | -0.04% | 700 |
|---|
| 2025.10.10 | ₩48,887 | ₩48,914 | ₩48,814 | ₩48,814 | -0.15% | 6.1천 |
|---|