시장 데이터를 불러오는 중
전체 종목
ETC 6 Meridian Small Cap Equity ETF 과거 주가
ETC 6 Meridian Small Cap Equity ETF · SIXS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC 6 Meridian Small Cap Equity ETF · SIXS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,519 | ₩74,519 | ₩74,277 | ₩74,277 | -0.32% | 2.9천 |
| 2026.10.08 | ₩74,311 | ₩74,559 | ₩74,311 | ₩74,559 | +0.33% | 600 |
| 2026.10.07 | ₩73,755 | ₩73,755 | ₩73,727 | ₩73,727 | -0.04% | 900 |
| 2026.10.06 | ₩74,409 | ₩74,409 | ₩74,115 | ₩74,115 | -0.39% | 700 |
| 2026.10.05 | ₩74,009 | ₩74,264 | ₩74,009 | ₩74,050 | +0.05% | 1.5천 |
| 2026.10.02 | ₩73,902 | ₩73,996 | ₩73,782 | ₩73,782 | -0.16% | 4.7천 |
| 2026.10.01 | ₩72,910 | ₩73,554 | ₩72,562 | ₩73,496 | +0.80% | 6.3천 |
| 2026.09.30 | ₩73,353 | ₩73,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,103 |
| -0.34% |
| 3.4천 |
| 2026.09.29 | ₩72,830 | ₩73,192 | ₩72,803 | ₩73,152 | +0.44% | 3천 |
|---|
| 2026.09.28 | ₩73,232 | ₩73,580 | ₩73,188 | ₩73,272 | +0.05% | 2천 |
|---|
| 2026.09.25 | ₩73,420 | ₩74,157 | ₩73,406 | ₩74,009 | +0.80% | 1.7만 |
|---|
| 2026.09.24 | ₩73,594 | ₩73,902 | ₩73,594 | ₩73,714 | +0.16% | 5.6천 |
|---|
| 2026.09.23 | ₩74,371 | ₩74,559 | ₩73,822 | ₩73,822 | -0.74% | 9.1천 |
|---|
| 2026.09.22 | ₩75,349 | ₩75,550 | ₩75,135 | ₩75,135 | -0.28% | 5.9천 |
|---|
| 2026.09.21 | ₩75,363 | ₩75,363 | ₩75,079 | ₩75,079 | -0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩75,403 | ₩75,403 | ₩75,217 | ₩75,217 | -0.25% | 2.6천 |
|---|
| 2026.09.17 | ₩76,917 | ₩76,917 | ₩76,017 | ₩76,017 | -1.17% | 1.3천 |
|---|
| 2026.09.16 | ₩76,917 | ₩77,118 | ₩76,435 | ₩76,475 | -0.57% | 4천 |
|---|
| 2026.09.15 | ₩76,917 | ₩76,917 | ₩76,660 | ₩76,660 | -0.33% | 300 |
|---|
| 2026.09.14 | ₩77,306 | ₩77,306 | ₩77,105 | ₩77,266 | -0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩77,212 | ₩77,212 | ₩77,011 | ₩77,132 | -0.10% | 5.8천 |
|---|
| 2026.09.10 | ₩77,252 | ₩77,252 | ₩76,810 | ₩76,890 | -0.47% | 7.3천 |
|---|
| 2026.09.09 | ₩77,333 | ₩77,359 | ₩77,091 | ₩77,359 | +0.03% | 2.9천 |
|---|
| 2026.09.08 | ₩77,654 | ₩77,654 | ₩77,426 | ₩77,426 | -0.29% | 300 |
|---|
| 2026.09.04 | ₩78,137 | ₩78,431 | ₩78,137 | ₩78,248 | +0.14% | 5천 |
|---|
| 2026.09.03 | ₩78,539 | ₩78,719 | ₩78,498 | ₩78,498 | -0.05% | 1.2천 |
|---|
| 2026.09.02 | ₩78,123 | ₩78,514 | ₩78,123 | ₩78,307 | +0.23% | 4.2천 |
|---|
| 2026.09.01 | ₩77,949 | ₩78,204 | ₩77,654 | ₩77,761 | -0.24% | 3.2천 |
|---|
| 2026.08.31 | ₩78,003 | ₩78,003 | ₩77,852 | ₩77,852 | -0.19% | 800 |
|---|
| 2026.08.28 | ₩78,713 | ₩78,713 | ₩78,567 | ₩78,567 | -0.19% | 1.1천 |
|---|
| 2026.08.27 | ₩78,713 | ₩78,713 | ₩78,636 | ₩78,636 | -0.10% | 1.3천 |
|---|
| 2026.08.26 | ₩79,115 | ₩79,316 | ₩79,101 | ₩79,101 | -0.02% | 6.7천 |
|---|
| 2026.08.25 | ₩78,874 | ₩79,172 | ₩78,874 | ₩79,172 | +0.38% | 400 |
|---|
| 2026.08.24 | ₩79,262 | ₩79,262 | ₩79,021 | ₩79,088 | -0.22% | 3.7천 |
|---|
| 2026.08.21 | ₩78,686 | ₩78,726 | ₩78,619 | ₩78,619 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩78,606 | ₩78,606 | ₩78,208 | ₩78,208 | -0.51% | 5.3천 |
|---|
| 2026.08.19 | ₩79,423 | ₩79,490 | ₩79,034 | ₩79,034 | -0.49% | 4.7천 |
|---|
| 2026.08.18 | ₩79,249 | ₩79,450 | ₩78,967 | ₩78,967 | -0.36% | 8.5천 |
|---|
| 2026.08.17 | ₩78,941 | ₩78,941 | ₩78,525 | ₩78,686 | -0.32% | 6.6천 |
|---|
| 2026.08.14 | ₩79,289 | ₩79,490 | ₩79,289 | ₩79,477 | +0.24% | 1만 |
|---|
| 2026.08.13 | ₩79,316 | ₩79,316 | ₩79,075 | ₩79,251 | -0.08% | 3.6천 |
|---|
| 2026.08.12 | ₩78,285 | ₩78,632 | ₩78,110 | ₩78,632 | +0.44% | 700 |
|---|
| 2026.08.11 | ₩78,619 | ₩78,686 | ₩78,346 | ₩78,346 | -0.35% | 4.6천 |
|---|
| 2026.08.10 | ₩79,061 | ₩79,061 | ₩78,478 | ₩78,496 | -0.72% | 1.1만 |
|---|
| 2026.08.07 | ₩79,436 | ₩79,557 | ₩79,277 | ₩79,277 | -0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩79,651 | ₩79,651 | ₩79,285 | ₩79,285 | -0.46% | 4.3천 |
|---|
| 2026.08.05 | ₩80,240 | ₩80,240 | ₩79,605 | ₩79,605 | -0.79% | 1.2만 |
|---|
| 2026.08.04 | ₩80,013 | ₩80,187 | ₩80,013 | ₩80,148 | +0.17% | 1.9천 |
|---|
| 2026.08.03 | ₩80,267 | ₩80,307 | ₩79,892 | ₩79,892 | -0.47% | 6만 |
|---|
| 2026.07.31 | ₩79,352 | ₩79,352 | ₩79,352 | ₩79,352 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩80,535 | ₩80,535 | ₩79,369 | ₩79,904 | -0.78% | 1.6천 |
|---|
| 2026.07.29 | ₩80,696 | ₩80,790 | ₩80,344 | ₩80,344 | -0.44% | 7천 |
|---|
| 2026.07.28 | ₩80,977 | ₩80,977 | ₩80,723 | ₩80,782 | -0.24% | 600 |
|---|
| 2026.07.27 | ₩79,879 | ₩79,892 | ₩79,651 | ₩79,651 | -0.29% | 2.7천 |
|---|
| 2026.07.24 | ₩79,222 | ₩79,436 | ₩79,155 | ₩79,155 | -0.08% | 2.4만 |
|---|
| 2026.07.23 | ₩77,855 | ₩78,016 | ₩77,775 | ₩78,016 | +0.21% | 2만 |
|---|
| 2026.07.22 | ₩79,276 | ₩79,276 | ₩78,485 | ₩78,678 | -0.75% | 8.8천 |
|---|
| 2026.07.21 | ₩79,061 | ₩79,289 | ₩79,061 | ₩79,289 | +0.29% | 600 |
|---|
| 2026.07.20 | ₩79,544 | ₩79,544 | ₩79,158 | ₩79,158 | -0.49% | 4.2천 |
|---|
| 2026.07.17 | ₩79,959 | ₩80,066 | ₩79,550 | ₩79,651 | -0.39% | 1.5천 |
|---|
| 2026.07.16 | ₩80,053 | ₩80,160 | ₩80,053 | ₩80,160 | +0.13% | 1.2만 |
|---|
| 2026.07.15 | ₩79,155 | ₩79,155 | ₩78,815 | ₩78,815 | -0.43% | 3.2천 |
|---|
| 2026.07.14 | ₩78,579 | ₩78,592 | ₩78,500 | ₩78,500 | -0.10% | 4.9천 |
|---|
| 2026.07.13 | ₩79,115 | ₩79,115 | ₩78,922 | ₩78,922 | -0.24% | 2.2천 |
|---|
| 2026.07.10 | ₩78,898 | ₩78,898 | ₩78,898 | ₩78,898 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩78,552 | ₩78,768 | ₩78,552 | ₩78,768 | +0.27% | 6천 |
|---|
| 2026.07.08 | ₩78,552 | ₩78,619 | ₩78,482 | ₩78,482 | -0.09% | 3천 |
|---|
| 2026.07.07 | ₩79,785 | ₩79,785 | ₩79,249 | ₩79,249 | -0.67% | 1.3천 |
|---|
| 2026.07.06 | ₩78,807 | ₩78,941 | ₩78,807 | ₩78,820 | +0.02% | 2.4천 |
|---|
| 2026.07.02 | ₩78,780 | ₩78,994 | ₩78,673 | ₩78,994 | +0.27% | 3천 |
|---|
| 2026.07.01 | ₩78,552 | ₩78,552 | ₩78,296 | ₩78,296 | -0.33% | 1천 |
|---|
| 2026.06.30 | ₩78,096 | ₩78,096 | ₩78,003 | ₩78,003 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩78,351 | ₩78,351 | ₩78,070 | ₩78,070 | -0.36% | 800 |
|---|
| 2026.06.26 | ₩77,828 | ₩78,338 | ₩77,788 | ₩78,338 | +0.65% | 2.8천 |
|---|
| 2026.06.25 | ₩77,118 | ₩77,118 | ₩76,622 | ₩76,783 | -0.43% | 2.3천 |
|---|
| 2026.06.24 | ₩76,609 | ₩77,065 | ₩76,609 | ₩76,860 | +0.33% | 700 |
|---|
| 2026.06.23 | ₩75,323 | ₩75,558 | ₩75,323 | ₩75,558 | +0.31% | 1.4천 |
|---|
| 2026.06.22 | ₩74,813 | ₩74,813 | ₩74,362 | ₩74,362 | -0.60% | 700 |
|---|
| 2026.06.18 | ₩74,130 | ₩74,492 | ₩74,130 | ₩74,452 | +0.43% | 4.8천 |
|---|
| 2026.06.17 | ₩74,679 | ₩74,679 | ₩73,916 | ₩73,916 | -1.02% | 5.7천 |
|---|
| 2026.06.16 | ₩75,028 | ₩75,028 | ₩74,760 | ₩74,773 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩75,041 | ₩75,162 | ₩74,737 | ₩74,737 | -0.41% | 8.6천 |
|---|
| 2026.06.12 | ₩75,175 | ₩75,403 | ₩75,124 | ₩75,124 | -0.07% | 600 |
|---|
| 2026.06.11 | ₩74,854 | ₩74,854 | ₩74,385 | ₩74,770 | -0.11% | 4.3천 |
|---|
| 2026.06.10 | ₩74,854 | ₩74,921 | ₩74,541 | ₩74,541 | -0.42% | 3.7천 |
|---|
| 2026.06.09 | ₩73,741 | ₩73,937 | ₩73,674 | ₩73,937 | +0.27% | 1.5천 |
|---|
| 2026.06.08 | ₩72,964 | ₩72,964 | ₩72,589 | ₩72,589 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩72,214 | ₩73,071 | ₩72,214 | ₩72,781 | +0.78% | 2.5천 |
|---|
| 2026.06.04 | ₩72,334 | ₩72,334 | ₩72,102 | ₩72,102 | -0.32% | 100 |
|---|
| 2026.06.03 | ₩71,235 | ₩71,235 | ₩70,997 | ₩70,997 | -0.33% | 700 |
|---|
| 2026.06.02 | ₩71,993 | ₩71,993 | ₩71,889 | ₩71,889 | -0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩72,281 | ₩72,281 | ₩72,093 | ₩72,204 | -0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩72,656 | ₩72,656 | ₩72,337 | ₩72,337 | -0.44% | 300 |
|---|
| 2026.05.28 | ₩72,991 | ₩72,991 | ₩72,535 | ₩72,575 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩73,393 | ₩73,487 | ₩72,909 | ₩72,909 | -0.66% | 500 |
|---|
| 2026.05.26 | ₩72,843 | ₩72,900 | ₩72,843 | ₩72,900 | +0.08% | 100 |
|---|
| 2026.05.22 | ₩72,535 | ₩72,616 | ₩72,535 | ₩72,592 | +0.08% | 2.8천 |
|---|
| 2026.05.21 | ₩71,919 | ₩72,388 | ₩71,763 | ₩72,388 | +0.65% | 2.8천 |
|---|
| 2026.05.20 | ₩72,093 | ₩72,361 | ₩72,046 | ₩72,361 | +0.37% | 1.8천 |
|---|
| 2026.05.19 | ₩72,160 | ₩72,160 | ₩71,503 | ₩71,503 | -0.91% | 1천 |
|---|
| 2026.05.18 | ₩71,879 | ₩72,026 | ₩71,798 | ₩71,816 | -0.09% | 3.3천 |
|---|
| 2026.05.15 | ₩71,557 | ₩71,557 | ₩70,835 | ₩70,835 | -1.01% | 1.1천 |
|---|
| 2026.05.14 | ₩72,053 | ₩72,361 | ₩71,798 | ₩71,798 | -0.35% | 300 |
|---|
| 2026.05.13 | ₩71,557 | ₩71,706 | ₩71,343 | ₩71,706 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩72,053 | ₩72,334 | ₩72,053 | ₩72,137 | +0.12% | 1천 |
|---|
| 2026.05.11 | ₩72,910 | ₩72,910 | ₩72,561 | ₩72,561 | -0.48% | 6.1천 |
|---|
| 2026.05.08 | ₩73,607 | ₩73,808 | ₩73,607 | ₩73,751 | +0.19% | 1.1천 |
|---|
| 2026.05.07 | ₩73,607 | ₩73,665 | ₩73,607 | ₩73,665 | +0.08% | 100 |
|---|
| 2026.05.06 | ₩73,500 | ₩73,500 | ₩73,232 | ₩73,272 | -0.31% | 1.2천 |
|---|
| 2026.05.05 | ₩73,567 | ₩73,725 | ₩73,567 | ₩73,725 | +0.21% | 200 |
|---|
| 2026.05.04 | ₩74,050 | ₩74,050 | ₩73,209 | ₩73,209 | -1.13% | 300 |
|---|
| 2026.05.01 | ₩73,832 | ₩73,832 | ₩73,832 | ₩73,832 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩73,580 | ₩73,614 | ₩73,580 | ₩73,614 | +0.05% | 6.4천 |
|---|
| 2026.04.29 | ₩73,540 | ₩73,540 | ₩73,396 | ₩73,396 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩74,425 | ₩74,425 | ₩74,210 | ₩74,210 | -0.29% | 2.3천 |
|---|
| 2026.04.27 | ₩74,519 | ₩74,519 | ₩74,157 | ₩74,184 | -0.45% | 5.8천 |
|---|
| 2026.04.24 | ₩73,956 | ₩73,956 | ₩73,849 | ₩73,849 | -0.14% | 1.9천 |
|---|
| 2026.04.23 | ₩74,063 | ₩74,063 | ₩73,969 | ₩73,969 | -0.13% | 300 |
|---|
| 2026.04.22 | ₩73,741 | ₩73,752 | ₩73,741 | ₩73,752 | +0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩73,969 | ₩74,117 | ₩73,728 | ₩73,728 | -0.33% | 1.4만 |
|---|
| 2026.04.20 | ₩74,385 | ₩74,385 | ₩74,130 | ₩74,130 | -0.34% | 1.6천 |
|---|
| 2026.04.17 | ₩73,487 | ₩73,999 | ₩73,487 | ₩73,999 | +0.70% | 6.2천 |
|---|
| 2026.04.16 | ₩72,763 | ₩72,763 | ₩72,763 | ₩72,763 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩72,535 | ₩72,562 | ₩72,535 | ₩72,562 | +0.04% | 3.4천 |
|---|
| 2026.04.14 | ₩72,803 | ₩72,830 | ₩72,616 | ₩72,616 | -0.26% | 5.5천 |
|---|
| 2026.04.13 | ₩71,414 | ₩72,231 | ₩71,414 | ₩72,231 | +1.14% | 200 |
|---|
| 2026.04.10 | ₩71,905 | ₩71,905 | ₩71,742 | ₩71,742 | -0.23% | 1.6천 |
|---|
| 2026.04.09 | ₩71,731 | ₩72,518 | ₩71,731 | ₩72,518 | +1.10% | 200 |
|---|
| 2026.04.08 | ₩71,726 | ₩71,726 | ₩71,726 | ₩71,726 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩70,914 | ₩70,914 | ₩70,824 | ₩70,824 | -0.13% | 1.2천 |
|---|
| 2026.04.06 | ₩70,338 | ₩70,687 | ₩70,338 | ₩70,596 | +0.37% | 500 |
|---|
| 2026.04.02 | ₩70,029 | ₩70,208 | ₩69,996 | ₩70,208 | +0.25% | 1.8천 |
|---|
| 2026.04.01 | ₩69,895 | ₩69,921 | ₩69,895 | ₩69,921 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩69,400 | ₩70,163 | ₩69,400 | ₩69,614 | +0.31% | 2.8천 |
|---|
| 2026.03.30 | ₩69,333 | ₩69,333 | ₩68,984 | ₩69,134 | -0.29% | 1.6천 |
|---|
| 2026.03.27 | ₩68,957 | ₩68,984 | ₩68,534 | ₩68,534 | -0.61% | 700 |
|---|
| 2026.03.26 | ₩69,788 | ₩69,788 | ₩69,559 | ₩69,559 | -0.33% | 200 |
|---|
| 2026.03.25 | ₩69,212 | ₩69,413 | ₩69,212 | ₩69,413 | +0.29% | 800 |
|---|
| 2026.03.24 | ₩69,292 | ₩69,292 | ₩69,036 | ₩69,036 | -0.37% | 900 |
|---|
| 2026.03.23 | ₩69,051 | ₩69,058 | ₩68,987 | ₩68,987 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩68,931 | ₩69,292 | ₩68,803 | ₩68,986 | +0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩68,724 | ₩68,724 | ₩68,724 | ₩68,724 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩70,190 | ₩70,257 | ₩69,748 | ₩69,748 | -0.63% | 4.7천 |
|---|
| 2026.03.16 | ₩70,003 | ₩70,003 | ₩69,520 | ₩69,520 | -0.69% | 1.5만 |
|---|
| 2026.03.13 | ₩69,185 | ₩69,233 | ₩69,091 | ₩69,233 | +0.07% | 9.2천 |
|---|
| 2026.03.12 | ₩69,179 | ₩69,179 | ₩69,129 | ₩69,129 | -0.07% | 400 |
|---|
| 2026.03.11 | ₩69,467 | ₩69,790 | ₩69,467 | ₩69,790 | +0.46% | 7.3천 |
|---|
| 2026.03.10 | ₩70,726 | ₩70,927 | ₩70,114 | ₩70,114 | -0.87% | 5.7천 |
|---|
| 2026.03.09 | ₩69,467 | ₩70,829 | ₩69,467 | ₩70,829 | +1.96% | 8.2천 |
|---|
| 2026.03.06 | ₩70,498 | ₩71,114 | ₩70,418 | ₩71,114 | +0.87% | 900 |
|---|
| 2026.03.05 | ₩71,771 | ₩71,852 | ₩71,611 | ₩71,834 | +0.09% | 1.5만 |
|---|
| 2026.03.04 | ₩72,388 | ₩73,208 | ₩72,388 | ₩73,208 | +1.13% | 600 |
|---|
| 2026.03.03 | ₩71,758 | ₩72,610 | ₩71,758 | ₩72,610 | +1.19% | 1.9천 |
|---|
| 2026.03.02 | ₩72,361 | ₩73,094 | ₩72,361 | ₩73,094 | +1.01% | 800 |
|---|
| 2026.02.27 | ₩72,763 | ₩72,776 | ₩72,656 | ₩72,732 | -0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩72,763 | ₩73,070 | ₩72,763 | ₩73,070 | +0.42% | 500 |
|---|
| 2026.02.25 | ₩71,979 | ₩72,790 | ₩71,979 | ₩72,790 | +1.13% | 2.4천 |
|---|
| 2026.02.24 | ₩71,986 | ₩72,334 | ₩71,986 | ₩72,279 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩71,892 | ₩72,080 | ₩71,838 | ₩71,912 | +0.03% | 5.1천 |
|---|
| 2026.02.20 | ₩72,884 | ₩73,085 | ₩72,616 | ₩72,998 | +0.16% | 3.8천 |
|---|
| 2026.02.19 | ₩73,018 | ₩73,132 | ₩73,018 | ₩73,132 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩73,420 | ₩73,580 | ₩73,165 | ₩73,303 | -0.16% | 7천 |
|---|
| 2026.02.17 | ₩72,964 | ₩73,327 | ₩72,964 | ₩73,327 | +0.50% | 2.7만 |
|---|
| 2026.02.13 | ₩72,549 | ₩73,245 | ₩72,515 | ₩73,240 | +0.95% | 800 |
|---|
| 2026.02.12 | ₩72,616 | ₩72,616 | ₩72,224 | ₩72,224 | -0.54% | 900 |
|---|
| 2026.02.11 | ₩72,428 | ₩72,693 | ₩72,428 | ₩72,693 | +0.37% | 600 |
|---|
| 2026.02.10 | ₩72,428 | ₩72,450 | ₩72,428 | ₩72,450 | +0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩72,428 | ₩72,428 | ₩71,993 | ₩71,993 | -0.60% | 500 |
|---|
| 2026.02.06 | ₩72,629 | ₩72,629 | ₩72,522 | ₩72,625 | -0.01% | 300 |
|---|
| 2026.02.05 | ₩71,812 | ₩71,812 | ₩71,507 | ₩71,507 | -0.42% | 2만 |
|---|
| 2026.02.04 | ₩71,691 | ₩71,691 | ₩71,302 | ₩71,416 | -0.38% | 1.2천 |
|---|
| 2026.02.03 | ₩71,235 | ₩71,276 | ₩70,351 | ₩70,646 | -0.83% | 8.8천 |
|---|
| 2026.02.02 | ₩70,820 | ₩71,088 | ₩70,820 | ₩71,048 | +0.32% | 1.9천 |
|---|
| 2026.01.30 | ₩69,668 | ₩70,271 | ₩69,574 | ₩70,244 | +0.83% | 1.3만 |
|---|
| 2026.01.29 | ₩69,507 | ₩70,606 | ₩69,333 | ₩70,606 | +1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩69,788 | ₩69,788 | ₩69,306 | ₩69,319 | -0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩69,842 | ₩69,895 | ₩69,614 | ₩69,882 | +0.06% | 7.5천 |
|---|
| 2026.01.26 | ₩70,217 | ₩70,324 | ₩69,936 | ₩70,150 | -0.10% | 3.4천 |
|---|
| 2026.01.23 | ₩70,592 | ₩70,592 | ₩69,788 | ₩69,949 | -0.91% | 6천 |
|---|
| 2026.01.22 | ₩71,182 | ₩71,269 | ₩70,874 | ₩70,874 | -0.43% | 3.3천 |
|---|
| 2026.01.21 | ₩70,123 | ₩70,859 | ₩70,123 | ₩70,859 | +1.05% | 9.1천 |
|---|
| 2026.01.20 | ₩69,587 | ₩70,067 | ₩69,587 | ₩69,791 | +0.29% | 9.2천 |
|---|
| 2026.01.16 | ₩70,592 | ₩70,592 | ₩70,391 | ₩70,405 | -0.27% | 800 |
|---|
| 2026.01.15 | ₩70,592 | ₩70,820 | ₩70,592 | ₩70,807 | +0.30% | 3.3천 |
|---|
| 2026.01.14 | ₩69,882 | ₩70,008 | ₩69,507 | ₩70,008 | +0.18% | 1.6천 |
|---|
| 2026.01.13 | ₩69,520 | ₩69,735 | ₩69,485 | ₩69,485 | -0.05% | 4.2천 |
|---|
| 2026.01.12 | ₩69,987 | ₩70,016 | ₩69,886 | ₩69,886 | -0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩69,574 | ₩69,654 | ₩69,574 | ₩69,654 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩69,266 | ₩69,547 | ₩69,266 | ₩69,532 | +0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩68,649 | ₩68,864 | ₩68,649 | ₩68,864 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩68,261 | ₩68,853 | ₩68,234 | ₩68,853 | +0.87% | 1.7만 |
|---|
| 2026.01.05 | ₩68,395 | ₩68,395 | ₩68,179 | ₩68,179 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩67,765 | ₩67,765 | ₩67,765 | ₩67,765 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,537 | ₩69,011 | ₩67,537 | ₩67,987 | +0.67% | 1.7만 |
|---|
| 2025.12.30 | ₩68,589 | ₩68,636 | ₩68,509 | ₩68,509 | -0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩68,730 | ₩68,857 | ₩68,730 | ₩68,806 | +0.11% | 2.3만 |
|---|
| 2025.12.26 | ₩69,059 | ₩69,059 | ₩69,059 | ₩69,059 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,957 | ₩69,152 | ₩68,957 | ₩69,152 | +0.28% | 4.5천 |
|---|
| 2025.12.23 | ₩68,659 | ₩68,716 | ₩68,517 | ₩68,517 | -0.21% | 300 |
|---|
| 2025.12.22 | ₩69,105 | ₩69,132 | ₩68,823 | ₩68,835 | -0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩68,823 | ₩68,864 | ₩68,534 | ₩68,534 | -0.42% | 4천 |
|---|
| 2025.12.18 | ₩69,373 | ₩69,373 | ₩69,136 | ₩69,136 | -0.34% | 6.2천 |
|---|
| 2025.12.17 | ₩69,393 | ₩69,393 | ₩69,225 | ₩69,386 | -0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩69,641 | ₩69,641 | ₩69,051 | ₩69,105 | -0.77% | 1.9천 |
|---|
| 2025.12.15 | ₩70,579 | ₩70,579 | ₩69,266 | ₩69,572 | -1.43% | 3.4천 |
|---|
| 2025.12.12 | ₩69,601 | ₩69,601 | ₩69,453 | ₩69,520 | -0.12% | 4.3천 |
|---|
| 2025.12.11 | ₩69,518 | ₩69,614 | ₩69,507 | ₩69,530 | +0.02% | 1.3천 |
|---|
| 2025.12.10 | ₩68,113 | ₩68,806 | ₩68,113 | ₩68,806 | +1.02% | 600 |
|---|
| 2025.12.09 | ₩67,336 | ₩67,617 | ₩67,332 | ₩67,332 | -0.01% | 2.3천 |
|---|
| 2025.12.08 | ₩66,961 | ₩66,981 | ₩66,787 | ₩66,787 | -0.26% | 2.7천 |
|---|
| 2025.12.05 | ₩67,256 | ₩67,323 | ₩67,106 | ₩67,106 | -0.22% | 1.5천 |
|---|
| 2025.12.04 | ₩67,296 | ₩67,296 | ₩67,081 | ₩67,162 | -0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩67,778 | ₩67,778 | ₩67,550 | ₩67,604 | -0.26% | 4.3천 |
|---|
| 2025.12.02 | ₩67,048 | ₩67,189 | ₩67,048 | ₩67,189 | +0.21% | 3천 |
|---|
| 2025.12.01 | ₩67,052 | ₩67,052 | ₩66,994 | ₩66,994 | -0.09% | 800 |
|---|
| 2025.11.28 | ₩67,175 | ₩67,175 | ₩67,175 | ₩67,175 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩67,638 | ₩67,658 | ₩67,376 | ₩67,376 | -0.39% | 3천 |
|---|
| 2025.11.25 | ₩67,162 | ₩67,215 | ₩67,115 | ₩67,115 | -0.07% | 3.5천 |
|---|
| 2025.11.24 | ₩65,913 | ₩66,036 | ₩65,913 | ₩66,036 | +0.19% | 2.7천 |
|---|
| 2025.11.21 | ₩65,929 | ₩65,929 | ₩65,755 | ₩65,784 | -0.22% | 3.2천 |
|---|
| 2025.11.20 | ₩65,058 | ₩65,058 | ₩64,428 | ₩64,442 | -0.95% | 4.8천 |
|---|
| 2025.11.19 | ₩65,018 | ₩65,018 | ₩64,710 | ₩64,710 | -0.47% | 5.5천 |
|---|
| 2025.11.18 | ₩64,978 | ₩65,130 | ₩64,978 | ₩65,130 | +0.24% | 2천 |
|---|
| 2025.11.17 | ₩65,741 | ₩65,741 | ₩64,951 | ₩64,951 | -1.20% | 4.9천 |
|---|
| 2025.11.14 | ₩65,902 | ₩65,902 | ₩65,869 | ₩65,869 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩66,532 | ₩66,545 | ₩66,009 | ₩66,009 | -0.79% | 1.2천 |
|---|
| 2025.11.12 | ₩66,565 | ₩66,565 | ₩66,565 | ₩66,565 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,371 | ₩66,528 | ₩66,277 | ₩66,528 | +0.24% | 5천 |
|---|
| 2025.11.10 | ₩65,606 | ₩65,881 | ₩65,606 | ₩65,881 | +0.42% | 1천 |
|---|
| 2025.11.07 | ₩65,406 | ₩65,449 | ₩65,406 | ₩65,449 | +0.07% | 700 |
|---|
| 2025.11.06 | ₩65,849 | ₩65,849 | ₩65,413 | ₩65,413 | -0.66% | 400 |
|---|
| 2025.11.05 | ₩65,778 | ₩65,778 | ₩65,778 | ₩65,778 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩64,817 | ₩64,964 | ₩64,817 | ₩64,924 | +0.17% | 1.8천 |
|---|
| 2025.11.03 | ₩64,802 | ₩64,802 | ₩64,802 | ₩64,802 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩64,798 | ₩64,798 | ₩64,798 | ₩64,798 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩65,098 | ₩65,098 | ₩64,791 | ₩64,791 | -0.47% | 1.9천 |
|---|
| 2025.10.29 | ₩65,634 | ₩65,700 | ₩64,388 | ₩64,736 | -1.37% | 2.7천 |
|---|
| 2025.10.28 | ₩66,318 | ₩66,318 | ₩66,307 | ₩66,307 | -0.02% | 700 |
|---|
| 2025.10.27 | ₩66,545 | ₩66,545 | ₩66,478 | ₩66,505 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩66,894 | ₩66,894 | ₩66,693 | ₩66,693 | -0.30% | 2.7천 |
|---|
| 2025.10.23 | ₩66,197 | ₩66,679 | ₩66,197 | ₩66,679 | +0.73% | 1.8천 |
|---|
| 2025.10.22 | ₩66,184 | ₩66,519 | ₩66,184 | ₩66,478 | +0.45% | 2.1천 |
|---|
| 2025.10.21 | ₩66,184 | ₩66,465 | ₩66,184 | ₩66,398 | +0.32% | 2.8천 |
|---|
| 2025.10.20 | ₩66,143 | ₩66,291 | ₩66,143 | ₩66,291 | +0.22% | 3.3천 |
|---|
| 2025.10.17 | ₩65,313 | ₩65,527 | ₩65,286 | ₩65,527 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩65,996 | ₩65,996 | ₩65,138 | ₩65,272 | -1.10% | 8.7천 |
|---|
| 2025.10.15 | ₩65,983 | ₩66,117 | ₩65,634 | ₩65,902 | -0.12% | 6.9천 |
|---|
| 2025.10.14 | ₩65,554 | ₩65,660 | ₩65,554 | ₩65,660 | +0.16% | 6.3천 |
|---|
| 2025.10.13 | ₩64,696 | ₩64,857 | ₩64,696 | ₩64,805 | +0.17% | 7.5천 |
|---|
| 2025.10.10 | ₩65,406 | ₩65,406 | ₩64,187 | ₩64,187 | -1.86% | 2.1천 |
|---|