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 | ₩74,604 | ₩74,604 | ₩74,362 | ₩74,362 | -0.32% | 2.9천 |
| 2026.10.08 | ₩74,396 | ₩74,644 | ₩74,396 | ₩74,644 | +0.33% | 600 |
| 2026.10.07 | ₩73,839 | ₩73,839 | ₩73,811 | ₩73,811 | -0.04% | 900 |
| 2026.10.06 | ₩74,494 | ₩74,494 | ₩74,200 | ₩74,200 | -0.39% | 700 |
| 2026.10.05 | ₩74,094 | ₩74,349 | ₩74,094 | ₩74,134 | +0.05% | 1.5천 |
| 2026.10.02 | ₩73,986 | ₩74,080 | ₩73,866 | ₩73,866 | -0.16% | 4.7천 |
| 2026.10.01 | ₩72,994 | ₩73,638 | ₩72,645 | ₩73,580 | +0.80% | 6.3천 |
| 2026.09.30 | ₩73,436 | ₩73,436 | ₩73,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,187 |
| -0.34% |
| 3.4천 |
| 2026.09.29 | ₩72,913 | ₩73,275 | ₩72,886 | ₩73,235 | +0.44% | 3천 |
|---|
| 2026.09.28 | ₩73,316 | ₩73,665 | ₩73,271 | ₩73,356 | +0.05% | 2천 |
|---|
| 2026.09.25 | ₩73,504 | ₩74,241 | ₩73,490 | ₩74,094 | +0.80% | 1.7만 |
|---|
| 2026.09.24 | ₩73,678 | ₩73,986 | ₩73,678 | ₩73,799 | +0.16% | 5.6천 |
|---|
| 2026.09.23 | ₩74,456 | ₩74,644 | ₩73,906 | ₩73,906 | -0.74% | 9.1천 |
|---|
| 2026.09.22 | ₩75,435 | ₩75,637 | ₩75,221 | ₩75,221 | -0.28% | 5.9천 |
|---|
| 2026.09.21 | ₩75,449 | ₩75,449 | ₩75,164 | ₩75,164 | -0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩75,489 | ₩75,489 | ₩75,303 | ₩75,303 | -0.25% | 2.6천 |
|---|
| 2026.09.17 | ₩77,005 | ₩77,005 | ₩76,103 | ₩76,103 | -1.17% | 1.3천 |
|---|
| 2026.09.16 | ₩77,005 | ₩77,206 | ₩76,522 | ₩76,562 | -0.57% | 4천 |
|---|
| 2026.09.15 | ₩77,005 | ₩77,005 | ₩76,747 | ₩76,747 | -0.33% | 300 |
|---|
| 2026.09.14 | ₩77,394 | ₩77,394 | ₩77,193 | ₩77,354 | -0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩77,300 | ₩77,300 | ₩77,099 | ₩77,220 | -0.10% | 5.8천 |
|---|
| 2026.09.10 | ₩77,340 | ₩77,340 | ₩76,898 | ₩76,978 | -0.47% | 7.3천 |
|---|
| 2026.09.09 | ₩77,421 | ₩77,448 | ₩77,179 | ₩77,448 | +0.03% | 2.9천 |
|---|
| 2026.09.08 | ₩77,743 | ₩77,743 | ₩77,515 | ₩77,515 | -0.29% | 300 |
|---|
| 2026.09.04 | ₩78,226 | ₩78,521 | ₩78,226 | ₩78,337 | +0.14% | 5천 |
|---|
| 2026.09.03 | ₩78,628 | ₩78,809 | ₩78,588 | ₩78,588 | -0.05% | 1.2천 |
|---|
| 2026.09.02 | ₩78,212 | ₩78,604 | ₩78,212 | ₩78,396 | +0.23% | 4.2천 |
|---|
| 2026.09.01 | ₩78,038 | ₩78,293 | ₩77,743 | ₩77,850 | -0.24% | 3.2천 |
|---|
| 2026.08.31 | ₩78,092 | ₩78,092 | ₩77,941 | ₩77,941 | -0.19% | 800 |
|---|
| 2026.08.28 | ₩78,803 | ₩78,803 | ₩78,656 | ₩78,656 | -0.19% | 1.1천 |
|---|
| 2026.08.27 | ₩78,803 | ₩78,803 | ₩78,726 | ₩78,726 | -0.10% | 1.3천 |
|---|
| 2026.08.26 | ₩79,205 | ₩79,406 | ₩79,192 | ₩79,192 | -0.02% | 6.7천 |
|---|
| 2026.08.25 | ₩78,964 | ₩79,263 | ₩78,964 | ₩79,263 | +0.38% | 400 |
|---|
| 2026.08.24 | ₩79,353 | ₩79,353 | ₩79,111 | ₩79,178 | -0.22% | 3.7천 |
|---|
| 2026.08.21 | ₩78,776 | ₩78,816 | ₩78,709 | ₩78,709 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩78,695 | ₩78,695 | ₩78,297 | ₩78,297 | -0.51% | 5.3천 |
|---|
| 2026.08.19 | ₩79,514 | ₩79,581 | ₩79,125 | ₩79,125 | -0.49% | 4.7천 |
|---|
| 2026.08.18 | ₩79,339 | ₩79,541 | ₩79,058 | ₩79,058 | -0.36% | 8.5천 |
|---|
| 2026.08.17 | ₩79,031 | ₩79,031 | ₩78,615 | ₩78,776 | -0.32% | 6.6천 |
|---|
| 2026.08.14 | ₩79,380 | ₩79,581 | ₩79,380 | ₩79,567 | +0.24% | 1만 |
|---|
| 2026.08.13 | ₩79,406 | ₩79,406 | ₩79,165 | ₩79,342 | -0.08% | 3.6천 |
|---|
| 2026.08.12 | ₩78,375 | ₩78,722 | ₩78,199 | ₩78,722 | +0.44% | 700 |
|---|
| 2026.08.11 | ₩78,709 | ₩78,776 | ₩78,435 | ₩78,435 | -0.35% | 4.6천 |
|---|
| 2026.08.10 | ₩79,151 | ₩79,151 | ₩78,568 | ₩78,585 | -0.72% | 1.1만 |
|---|
| 2026.08.07 | ₩79,527 | ₩79,648 | ₩79,367 | ₩79,367 | -0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩79,742 | ₩79,742 | ₩79,375 | ₩79,375 | -0.46% | 4.3천 |
|---|
| 2026.08.05 | ₩80,332 | ₩80,332 | ₩79,696 | ₩79,696 | -0.79% | 1.2만 |
|---|
| 2026.08.04 | ₩80,104 | ₩80,278 | ₩80,104 | ₩80,239 | +0.17% | 1.9천 |
|---|
| 2026.08.03 | ₩80,359 | ₩80,399 | ₩79,983 | ₩79,983 | -0.47% | 6만 |
|---|
| 2026.07.31 | ₩79,443 | ₩79,443 | ₩79,443 | ₩79,443 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩80,627 | ₩80,627 | ₩79,460 | ₩79,995 | -0.78% | 1.6천 |
|---|
| 2026.07.29 | ₩80,788 | ₩80,882 | ₩80,435 | ₩80,435 | -0.44% | 7천 |
|---|
| 2026.07.28 | ₩81,070 | ₩81,070 | ₩80,815 | ₩80,874 | -0.24% | 600 |
|---|
| 2026.07.27 | ₩79,970 | ₩79,983 | ₩79,742 | ₩79,742 | -0.29% | 2.7천 |
|---|
| 2026.07.24 | ₩79,312 | ₩79,527 | ₩79,245 | ₩79,245 | -0.08% | 2.4만 |
|---|
| 2026.07.23 | ₩77,944 | ₩78,105 | ₩77,864 | ₩78,105 | +0.21% | 2만 |
|---|
| 2026.07.22 | ₩79,366 | ₩79,366 | ₩78,575 | ₩78,768 | -0.75% | 8.8천 |
|---|
| 2026.07.21 | ₩79,151 | ₩79,380 | ₩79,151 | ₩79,380 | +0.29% | 600 |
|---|
| 2026.07.20 | ₩79,634 | ₩79,634 | ₩79,248 | ₩79,248 | -0.49% | 4.2천 |
|---|
| 2026.07.17 | ₩80,050 | ₩80,158 | ₩79,641 | ₩79,742 | -0.39% | 1.5천 |
|---|
| 2026.07.16 | ₩80,144 | ₩80,252 | ₩80,144 | ₩80,252 | +0.13% | 1.2만 |
|---|
| 2026.07.15 | ₩79,245 | ₩79,245 | ₩78,905 | ₩78,905 | -0.43% | 3.2천 |
|---|
| 2026.07.14 | ₩78,668 | ₩78,682 | ₩78,589 | ₩78,589 | -0.10% | 4.9천 |
|---|
| 2026.07.13 | ₩79,205 | ₩79,205 | ₩79,012 | ₩79,012 | -0.24% | 2.2천 |
|---|
| 2026.07.10 | ₩78,988 | ₩78,988 | ₩78,988 | ₩78,988 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩78,642 | ₩78,858 | ₩78,642 | ₩78,858 | +0.27% | 6천 |
|---|
| 2026.07.08 | ₩78,642 | ₩78,709 | ₩78,572 | ₩78,572 | -0.09% | 3천 |
|---|
| 2026.07.07 | ₩79,876 | ₩79,876 | ₩79,339 | ₩79,339 | -0.67% | 1.3천 |
|---|
| 2026.07.06 | ₩78,897 | ₩79,031 | ₩78,897 | ₩78,910 | +0.02% | 2.4천 |
|---|
| 2026.07.02 | ₩78,870 | ₩79,084 | ₩78,762 | ₩79,084 | +0.27% | 3천 |
|---|
| 2026.07.01 | ₩78,642 | ₩78,642 | ₩78,385 | ₩78,385 | -0.33% | 1천 |
|---|
| 2026.06.30 | ₩78,186 | ₩78,186 | ₩78,092 | ₩78,092 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩78,440 | ₩78,440 | ₩78,159 | ₩78,159 | -0.36% | 800 |
|---|
| 2026.06.26 | ₩77,917 | ₩78,427 | ₩77,877 | ₩78,427 | +0.65% | 2.8천 |
|---|
| 2026.06.25 | ₩77,206 | ₩77,206 | ₩76,710 | ₩76,871 | -0.43% | 2.3천 |
|---|
| 2026.06.24 | ₩76,696 | ₩77,153 | ₩76,696 | ₩76,947 | +0.33% | 700 |
|---|
| 2026.06.23 | ₩75,409 | ₩75,645 | ₩75,409 | ₩75,645 | +0.31% | 1.4천 |
|---|
| 2026.06.22 | ₩74,899 | ₩74,899 | ₩74,447 | ₩74,447 | -0.60% | 700 |
|---|
| 2026.06.18 | ₩74,215 | ₩74,577 | ₩74,215 | ₩74,537 | +0.43% | 4.8천 |
|---|
| 2026.06.17 | ₩74,765 | ₩74,765 | ₩74,000 | ₩74,000 | -1.02% | 5.7천 |
|---|
| 2026.06.16 | ₩75,113 | ₩75,113 | ₩74,845 | ₩74,858 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩75,127 | ₩75,248 | ₩74,822 | ₩74,822 | -0.41% | 8.6천 |
|---|
| 2026.06.12 | ₩75,261 | ₩75,489 | ₩75,210 | ₩75,210 | -0.07% | 600 |
|---|
| 2026.06.11 | ₩74,939 | ₩74,939 | ₩74,469 | ₩74,856 | -0.11% | 4.3천 |
|---|
| 2026.06.10 | ₩74,939 | ₩75,006 | ₩74,626 | ₩74,626 | -0.42% | 3.7천 |
|---|
| 2026.06.09 | ₩73,825 | ₩74,021 | ₩73,758 | ₩74,021 | +0.27% | 1.5천 |
|---|
| 2026.06.08 | ₩73,047 | ₩73,047 | ₩72,672 | ₩72,672 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩72,296 | ₩73,155 | ₩72,296 | ₩72,864 | +0.78% | 2.5천 |
|---|
| 2026.06.04 | ₩72,417 | ₩72,417 | ₩72,185 | ₩72,185 | -0.32% | 100 |
|---|
| 2026.06.03 | ₩71,317 | ₩71,317 | ₩71,078 | ₩71,078 | -0.33% | 700 |
|---|
| 2026.06.02 | ₩72,075 | ₩72,075 | ₩71,971 | ₩71,971 | -0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩72,363 | ₩72,363 | ₩72,175 | ₩72,287 | -0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩72,739 | ₩72,739 | ₩72,420 | ₩72,420 | -0.44% | 300 |
|---|
| 2026.05.28 | ₩73,074 | ₩73,074 | ₩72,618 | ₩72,658 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩73,477 | ₩73,571 | ₩72,992 | ₩72,992 | -0.66% | 500 |
|---|
| 2026.05.26 | ₩72,927 | ₩72,983 | ₩72,927 | ₩72,983 | +0.08% | 100 |
|---|
| 2026.05.22 | ₩72,618 | ₩72,699 | ₩72,618 | ₩72,674 | +0.08% | 2.8천 |
|---|
| 2026.05.21 | ₩72,001 | ₩72,471 | ₩71,845 | ₩72,471 | +0.65% | 2.8천 |
|---|
| 2026.05.20 | ₩72,175 | ₩72,444 | ₩72,128 | ₩72,444 | +0.37% | 1.8천 |
|---|
| 2026.05.19 | ₩72,242 | ₩72,242 | ₩71,585 | ₩71,585 | -0.91% | 1천 |
|---|
| 2026.05.18 | ₩71,961 | ₩72,108 | ₩71,880 | ₩71,898 | -0.09% | 3.3천 |
|---|
| 2026.05.15 | ₩71,639 | ₩71,639 | ₩70,916 | ₩70,916 | -1.01% | 1.1천 |
|---|
| 2026.05.14 | ₩72,135 | ₩72,444 | ₩71,880 | ₩71,880 | -0.35% | 300 |
|---|
| 2026.05.13 | ₩71,639 | ₩71,788 | ₩71,424 | ₩71,788 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩72,135 | ₩72,417 | ₩72,135 | ₩72,220 | +0.12% | 1천 |
|---|
| 2026.05.11 | ₩72,994 | ₩72,994 | ₩72,644 | ₩72,644 | -0.48% | 6.1천 |
|---|
| 2026.05.08 | ₩73,691 | ₩73,893 | ₩73,691 | ₩73,835 | +0.19% | 1.1천 |
|---|
| 2026.05.07 | ₩73,691 | ₩73,749 | ₩73,691 | ₩73,749 | +0.08% | 100 |
|---|
| 2026.05.06 | ₩73,584 | ₩73,584 | ₩73,316 | ₩73,356 | -0.31% | 1.2천 |
|---|
| 2026.05.05 | ₩73,651 | ₩73,809 | ₩73,651 | ₩73,809 | +0.21% | 200 |
|---|
| 2026.05.04 | ₩74,134 | ₩74,134 | ₩73,293 | ₩73,293 | -1.13% | 300 |
|---|
| 2026.05.01 | ₩73,917 | ₩73,917 | ₩73,917 | ₩73,917 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩73,665 | ₩73,698 | ₩73,665 | ₩73,698 | +0.05% | 6.4천 |
|---|
| 2026.04.29 | ₩73,624 | ₩73,624 | ₩73,479 | ₩73,479 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩74,510 | ₩74,510 | ₩74,295 | ₩74,295 | -0.29% | 2.3천 |
|---|
| 2026.04.27 | ₩74,604 | ₩74,604 | ₩74,241 | ₩74,268 | -0.45% | 5.8천 |
|---|
| 2026.04.24 | ₩74,040 | ₩74,040 | ₩73,933 | ₩73,933 | -0.14% | 1.9천 |
|---|
| 2026.04.23 | ₩74,147 | ₩74,147 | ₩74,054 | ₩74,054 | -0.13% | 300 |
|---|
| 2026.04.22 | ₩73,825 | ₩73,836 | ₩73,825 | ₩73,836 | +0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩74,054 | ₩74,201 | ₩73,812 | ₩73,812 | -0.33% | 1.4만 |
|---|
| 2026.04.20 | ₩74,469 | ₩74,469 | ₩74,215 | ₩74,215 | -0.34% | 1.6천 |
|---|
| 2026.04.17 | ₩73,571 | ₩74,083 | ₩73,571 | ₩74,083 | +0.70% | 6.2천 |
|---|
| 2026.04.16 | ₩72,846 | ₩72,846 | ₩72,846 | ₩72,846 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩72,618 | ₩72,645 | ₩72,618 | ₩72,645 | +0.04% | 3.4천 |
|---|
| 2026.04.14 | ₩72,886 | ₩72,913 | ₩72,699 | ₩72,699 | -0.26% | 5.5천 |
|---|
| 2026.04.13 | ₩71,495 | ₩72,314 | ₩71,495 | ₩72,314 | +1.14% | 200 |
|---|
| 2026.04.10 | ₩71,988 | ₩71,988 | ₩71,824 | ₩71,824 | -0.23% | 1.6천 |
|---|
| 2026.04.09 | ₩71,813 | ₩72,601 | ₩71,813 | ₩72,601 | +1.10% | 200 |
|---|
| 2026.04.08 | ₩71,808 | ₩71,808 | ₩71,808 | ₩71,808 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩70,995 | ₩70,995 | ₩70,905 | ₩70,905 | -0.13% | 1.2천 |
|---|
| 2026.04.06 | ₩70,418 | ₩70,768 | ₩70,418 | ₩70,677 | +0.37% | 500 |
|---|
| 2026.04.02 | ₩70,109 | ₩70,288 | ₩70,076 | ₩70,288 | +0.25% | 1.8천 |
|---|
| 2026.04.01 | ₩69,975 | ₩70,001 | ₩69,975 | ₩70,001 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩69,479 | ₩70,244 | ₩69,479 | ₩69,694 | +0.31% | 2.8천 |
|---|
| 2026.03.30 | ₩69,412 | ₩69,412 | ₩69,063 | ₩69,213 | -0.29% | 1.6천 |
|---|
| 2026.03.27 | ₩69,036 | ₩69,063 | ₩68,612 | ₩68,612 | -0.61% | 700 |
|---|
| 2026.03.26 | ₩69,868 | ₩69,868 | ₩69,639 | ₩69,639 | -0.33% | 200 |
|---|
| 2026.03.25 | ₩69,291 | ₩69,492 | ₩69,291 | ₩69,492 | +0.29% | 800 |
|---|
| 2026.03.24 | ₩69,372 | ₩69,372 | ₩69,115 | ₩69,115 | -0.37% | 900 |
|---|
| 2026.03.23 | ₩69,130 | ₩69,137 | ₩69,066 | ₩69,066 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩68,084 | ₩68,084 | ₩68,084 | ₩68,084 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩69,009 | ₩69,372 | ₩68,882 | ₩69,064 | +0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩68,803 | ₩68,803 | ₩68,803 | ₩68,803 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩70,270 | ₩70,337 | ₩69,828 | ₩69,828 | -0.63% | 4.7천 |
|---|
| 2026.03.16 | ₩70,083 | ₩70,083 | ₩69,600 | ₩69,600 | -0.69% | 1.5만 |
|---|
| 2026.03.13 | ₩69,264 | ₩69,313 | ₩69,170 | ₩69,313 | +0.07% | 9.2천 |
|---|
| 2026.03.12 | ₩69,258 | ₩69,258 | ₩69,208 | ₩69,208 | -0.07% | 400 |
|---|
| 2026.03.11 | ₩69,546 | ₩69,869 | ₩69,546 | ₩69,869 | +0.46% | 7.3천 |
|---|
| 2026.03.10 | ₩70,807 | ₩71,008 | ₩70,194 | ₩70,194 | -0.87% | 5.7천 |
|---|
| 2026.03.09 | ₩69,546 | ₩70,910 | ₩69,546 | ₩70,910 | +1.96% | 8.2천 |
|---|
| 2026.03.06 | ₩70,579 | ₩71,195 | ₩70,498 | ₩71,195 | +0.87% | 900 |
|---|
| 2026.03.05 | ₩71,853 | ₩71,934 | ₩71,692 | ₩71,916 | +0.09% | 1.5만 |
|---|
| 2026.03.04 | ₩72,471 | ₩73,292 | ₩72,471 | ₩73,292 | +1.13% | 600 |
|---|
| 2026.03.03 | ₩71,840 | ₩72,693 | ₩71,840 | ₩72,693 | +1.19% | 1.9천 |
|---|
| 2026.03.02 | ₩72,444 | ₩73,178 | ₩72,444 | ₩73,178 | +1.01% | 800 |
|---|
| 2026.02.27 | ₩72,846 | ₩72,860 | ₩72,739 | ₩72,815 | -0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩72,846 | ₩73,153 | ₩72,846 | ₩73,153 | +0.42% | 500 |
|---|
| 2026.02.25 | ₩72,061 | ₩72,873 | ₩72,061 | ₩72,873 | +1.13% | 2.4천 |
|---|
| 2026.02.24 | ₩72,068 | ₩72,417 | ₩72,068 | ₩72,362 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩71,974 | ₩72,162 | ₩71,920 | ₩71,994 | +0.03% | 5.1천 |
|---|
| 2026.02.20 | ₩72,967 | ₩73,168 | ₩72,699 | ₩73,081 | +0.16% | 3.8천 |
|---|
| 2026.02.19 | ₩73,101 | ₩73,215 | ₩73,101 | ₩73,215 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩73,504 | ₩73,665 | ₩73,249 | ₩73,387 | -0.16% | 7천 |
|---|
| 2026.02.17 | ₩73,047 | ₩73,411 | ₩73,047 | ₩73,411 | +0.50% | 2.7만 |
|---|
| 2026.02.13 | ₩72,632 | ₩73,329 | ₩72,598 | ₩73,324 | +0.95% | 800 |
|---|
| 2026.02.12 | ₩72,699 | ₩72,699 | ₩72,307 | ₩72,307 | -0.54% | 900 |
|---|
| 2026.02.11 | ₩72,511 | ₩72,776 | ₩72,511 | ₩72,776 | +0.37% | 600 |
|---|
| 2026.02.10 | ₩72,511 | ₩72,532 | ₩72,511 | ₩72,532 | +0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩72,511 | ₩72,511 | ₩72,075 | ₩72,075 | -0.60% | 500 |
|---|
| 2026.02.06 | ₩72,712 | ₩72,712 | ₩72,605 | ₩72,708 | -0.01% | 300 |
|---|
| 2026.02.05 | ₩71,894 | ₩71,894 | ₩71,589 | ₩71,589 | -0.42% | 2만 |
|---|
| 2026.02.04 | ₩71,773 | ₩71,773 | ₩71,384 | ₩71,498 | -0.38% | 1.2천 |
|---|
| 2026.02.03 | ₩71,317 | ₩71,357 | ₩70,431 | ₩70,727 | -0.83% | 8.8천 |
|---|
| 2026.02.02 | ₩70,901 | ₩71,169 | ₩70,901 | ₩71,129 | +0.32% | 1.9천 |
|---|
| 2026.01.30 | ₩69,747 | ₩70,351 | ₩69,653 | ₩70,324 | +0.83% | 1.3만 |
|---|
| 2026.01.29 | ₩69,586 | ₩70,686 | ₩69,412 | ₩70,686 | +1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩69,868 | ₩69,868 | ₩69,385 | ₩69,398 | -0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩69,922 | ₩69,975 | ₩69,694 | ₩69,962 | +0.06% | 7.5천 |
|---|
| 2026.01.26 | ₩70,297 | ₩70,405 | ₩70,015 | ₩70,230 | -0.10% | 3.4천 |
|---|
| 2026.01.23 | ₩70,673 | ₩70,673 | ₩69,868 | ₩70,029 | -0.91% | 6천 |
|---|
| 2026.01.22 | ₩71,263 | ₩71,350 | ₩70,955 | ₩70,955 | -0.43% | 3.3천 |
|---|
| 2026.01.21 | ₩70,203 | ₩70,940 | ₩70,203 | ₩70,940 | +1.05% | 9.1천 |
|---|
| 2026.01.20 | ₩69,667 | ₩70,147 | ₩69,667 | ₩69,871 | +0.29% | 9.2천 |
|---|
| 2026.01.16 | ₩70,673 | ₩70,673 | ₩70,472 | ₩70,485 | -0.27% | 800 |
|---|
| 2026.01.15 | ₩70,673 | ₩70,901 | ₩70,673 | ₩70,888 | +0.30% | 3.3천 |
|---|
| 2026.01.14 | ₩69,962 | ₩70,088 | ₩69,586 | ₩70,088 | +0.18% | 1.6천 |
|---|
| 2026.01.13 | ₩69,600 | ₩69,814 | ₩69,565 | ₩69,565 | -0.05% | 4.2천 |
|---|
| 2026.01.12 | ₩70,066 | ₩70,096 | ₩69,966 | ₩69,966 | -0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩69,653 | ₩69,734 | ₩69,653 | ₩69,734 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩69,345 | ₩69,626 | ₩69,345 | ₩69,612 | +0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩68,728 | ₩68,942 | ₩68,728 | ₩68,942 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩68,339 | ₩68,932 | ₩68,312 | ₩68,932 | +0.87% | 1.7만 |
|---|
| 2026.01.05 | ₩68,473 | ₩68,473 | ₩68,257 | ₩68,257 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩67,842 | ₩67,842 | ₩67,842 | ₩67,842 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,614 | ₩69,090 | ₩67,614 | ₩68,065 | +0.67% | 1.7만 |
|---|
| 2025.12.30 | ₩68,667 | ₩68,714 | ₩68,587 | ₩68,587 | -0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩68,808 | ₩68,936 | ₩68,808 | ₩68,885 | +0.11% | 2.3만 |
|---|
| 2025.12.26 | ₩69,138 | ₩69,138 | ₩69,138 | ₩69,138 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩69,036 | ₩69,231 | ₩69,036 | ₩69,231 | +0.28% | 4.5천 |
|---|
| 2025.12.23 | ₩68,737 | ₩68,795 | ₩68,595 | ₩68,595 | -0.21% | 300 |
|---|
| 2025.12.22 | ₩69,184 | ₩69,211 | ₩68,902 | ₩68,914 | -0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩68,902 | ₩68,942 | ₩68,612 | ₩68,612 | -0.42% | 4천 |
|---|
| 2025.12.18 | ₩69,452 | ₩69,452 | ₩69,215 | ₩69,215 | -0.34% | 6.2천 |
|---|
| 2025.12.17 | ₩69,472 | ₩69,472 | ₩69,304 | ₩69,465 | -0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩69,720 | ₩69,720 | ₩69,130 | ₩69,184 | -0.77% | 1.9천 |
|---|
| 2025.12.15 | ₩70,659 | ₩70,659 | ₩69,345 | ₩69,652 | -1.43% | 3.4천 |
|---|
| 2025.12.12 | ₩69,680 | ₩69,680 | ₩69,533 | ₩69,600 | -0.12% | 4.3천 |
|---|
| 2025.12.11 | ₩69,597 | ₩69,694 | ₩69,586 | ₩69,609 | +0.02% | 1.3천 |
|---|
| 2025.12.10 | ₩68,191 | ₩68,885 | ₩68,191 | ₩68,885 | +1.02% | 600 |
|---|
| 2025.12.09 | ₩67,413 | ₩67,695 | ₩67,409 | ₩67,409 | -0.01% | 2.3천 |
|---|
| 2025.12.08 | ₩67,037 | ₩67,057 | ₩66,863 | ₩66,863 | -0.26% | 2.7천 |
|---|
| 2025.12.05 | ₩67,332 | ₩67,399 | ₩67,182 | ₩67,182 | -0.22% | 1.5천 |
|---|
| 2025.12.04 | ₩67,373 | ₩67,373 | ₩67,158 | ₩67,238 | -0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩67,856 | ₩67,856 | ₩67,628 | ₩67,681 | -0.26% | 4.3천 |
|---|
| 2025.12.02 | ₩67,124 | ₩67,265 | ₩67,124 | ₩67,265 | +0.21% | 3천 |
|---|
| 2025.12.01 | ₩67,128 | ₩67,128 | ₩67,071 | ₩67,071 | -0.09% | 800 |
|---|
| 2025.11.28 | ₩67,252 | ₩67,252 | ₩67,252 | ₩67,252 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩67,715 | ₩67,735 | ₩67,453 | ₩67,453 | -0.39% | 3천 |
|---|
| 2025.11.25 | ₩67,238 | ₩67,292 | ₩67,192 | ₩67,192 | -0.07% | 3.5천 |
|---|
| 2025.11.24 | ₩65,988 | ₩66,112 | ₩65,988 | ₩66,112 | +0.19% | 2.7천 |
|---|
| 2025.11.21 | ₩66,004 | ₩66,004 | ₩65,830 | ₩65,859 | -0.22% | 3.2천 |
|---|
| 2025.11.20 | ₩65,132 | ₩65,132 | ₩64,502 | ₩64,515 | -0.95% | 4.8천 |
|---|
| 2025.11.19 | ₩65,092 | ₩65,092 | ₩64,783 | ₩64,783 | -0.47% | 5.5천 |
|---|
| 2025.11.18 | ₩65,052 | ₩65,205 | ₩65,052 | ₩65,205 | +0.24% | 2천 |
|---|
| 2025.11.17 | ₩65,816 | ₩65,816 | ₩65,025 | ₩65,025 | -1.20% | 4.9천 |
|---|
| 2025.11.14 | ₩65,977 | ₩65,977 | ₩65,944 | ₩65,944 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩66,608 | ₩66,621 | ₩66,085 | ₩66,085 | -0.79% | 1.2천 |
|---|
| 2025.11.12 | ₩66,641 | ₩66,641 | ₩66,641 | ₩66,641 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,447 | ₩66,604 | ₩66,353 | ₩66,604 | +0.24% | 5천 |
|---|
| 2025.11.10 | ₩65,681 | ₩65,956 | ₩65,681 | ₩65,956 | +0.42% | 1천 |
|---|
| 2025.11.07 | ₩65,481 | ₩65,524 | ₩65,481 | ₩65,524 | +0.07% | 700 |
|---|
| 2025.11.06 | ₩65,924 | ₩65,924 | ₩65,488 | ₩65,488 | -0.66% | 400 |
|---|
| 2025.11.05 | ₩65,853 | ₩65,853 | ₩65,853 | ₩65,853 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩64,891 | ₩65,038 | ₩64,891 | ₩64,998 | +0.17% | 1.8천 |
|---|
| 2025.11.03 | ₩64,876 | ₩64,876 | ₩64,876 | ₩64,876 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩64,872 | ₩64,872 | ₩64,872 | ₩64,872 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩65,173 | ₩65,173 | ₩64,865 | ₩64,865 | -0.47% | 1.9천 |
|---|
| 2025.10.29 | ₩65,709 | ₩65,775 | ₩64,461 | ₩64,810 | -1.37% | 2.7천 |
|---|
| 2025.10.28 | ₩66,393 | ₩66,393 | ₩66,383 | ₩66,383 | -0.02% | 700 |
|---|
| 2025.10.27 | ₩66,621 | ₩66,621 | ₩66,554 | ₩66,581 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩66,970 | ₩66,970 | ₩66,769 | ₩66,769 | -0.30% | 2.7천 |
|---|
| 2025.10.23 | ₩66,273 | ₩66,756 | ₩66,273 | ₩66,756 | +0.73% | 1.8천 |
|---|
| 2025.10.22 | ₩66,259 | ₩66,595 | ₩66,259 | ₩66,554 | +0.45% | 2.1천 |
|---|
| 2025.10.21 | ₩66,259 | ₩66,541 | ₩66,259 | ₩66,474 | +0.32% | 2.8천 |
|---|
| 2025.10.20 | ₩66,219 | ₩66,366 | ₩66,219 | ₩66,366 | +0.22% | 3.3천 |
|---|
| 2025.10.17 | ₩65,387 | ₩65,602 | ₩65,360 | ₩65,602 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩66,071 | ₩66,071 | ₩65,213 | ₩65,347 | -1.10% | 8.7천 |
|---|
| 2025.10.15 | ₩66,058 | ₩66,192 | ₩65,709 | ₩65,977 | -0.12% | 6.9천 |
|---|
| 2025.10.14 | ₩65,629 | ₩65,735 | ₩65,629 | ₩65,735 | +0.16% | 6.3천 |
|---|
| 2025.10.13 | ₩64,770 | ₩64,931 | ₩64,770 | ₩64,879 | +0.17% | 7.5천 |
|---|
| 2025.10.10 | ₩65,481 | ₩65,481 | ₩64,260 | ₩64,260 | -1.86% | 2.1천 |
|---|