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 | ₩74,394 | ₩74,394 | ₩74,153 | ₩74,153 | -0.32% | 2.9천 |
| 2026.10.08 | ₩74,187 | ₩74,434 | ₩74,187 | ₩74,434 | +0.33% | 600 |
| 2026.10.07 | ₩73,631 | ₩73,631 | ₩73,603 | ₩73,603 | -0.04% | 900 |
| 2026.10.06 | ₩74,284 | ₩74,284 | ₩73,991 | ₩73,991 | -0.39% | 700 |
| 2026.10.05 | ₩73,886 | ₩74,140 | ₩73,886 | ₩73,926 | +0.05% | 1.5천 |
| 2026.10.02 | ₩73,779 | ₩73,872 | ₩73,658 | ₩73,658 | -0.16% | 4.7천 |
| 2026.10.01 | ₩72,789 | ₩73,431 | ₩72,441 | ₩73,373 | +0.80% | 6.3천 |
| 2026.09.30 | ₩73,230 | ₩73,230 | ₩72,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,981 |
| -0.34% |
| 3.4천 |
| 2026.09.29 | ₩72,708 | ₩73,070 | ₩72,682 | ₩73,029 | +0.44% | 3천 |
|---|
| 2026.09.28 | ₩73,110 | ₩73,457 | ₩73,066 | ₩73,150 | +0.05% | 2천 |
|---|
| 2026.09.25 | ₩73,297 | ₩74,033 | ₩73,284 | ₩73,886 | +0.80% | 1.7만 |
|---|
| 2026.09.24 | ₩73,471 | ₩73,779 | ₩73,471 | ₩73,591 | +0.16% | 5.6천 |
|---|
| 2026.09.23 | ₩74,247 | ₩74,434 | ₩73,698 | ₩73,698 | -0.74% | 9.1천 |
|---|
| 2026.09.22 | ₩75,223 | ₩75,424 | ₩75,009 | ₩75,009 | -0.28% | 5.9천 |
|---|
| 2026.09.21 | ₩75,237 | ₩75,237 | ₩74,953 | ₩74,953 | -0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩75,277 | ₩75,277 | ₩75,091 | ₩75,091 | -0.25% | 2.6천 |
|---|
| 2026.09.17 | ₩76,789 | ₩76,789 | ₩75,890 | ₩75,890 | -1.17% | 1.3천 |
|---|
| 2026.09.16 | ₩76,789 | ₩76,989 | ₩76,307 | ₩76,347 | -0.57% | 4천 |
|---|
| 2026.09.15 | ₩76,789 | ₩76,789 | ₩76,532 | ₩76,532 | -0.33% | 300 |
|---|
| 2026.09.14 | ₩77,177 | ₩77,177 | ₩76,976 | ₩77,136 | -0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩77,083 | ₩77,083 | ₩76,882 | ₩77,003 | -0.10% | 5.8천 |
|---|
| 2026.09.10 | ₩77,123 | ₩77,123 | ₩76,682 | ₩76,762 | -0.47% | 7.3천 |
|---|
| 2026.09.09 | ₩77,203 | ₩77,230 | ₩76,962 | ₩77,230 | +0.03% | 2.9천 |
|---|
| 2026.09.08 | ₩77,524 | ₩77,524 | ₩77,297 | ₩77,297 | -0.29% | 300 |
|---|
| 2026.09.04 | ₩78,006 | ₩78,300 | ₩78,006 | ₩78,117 | +0.14% | 5천 |
|---|
| 2026.09.03 | ₩78,407 | ₩78,588 | ₩78,367 | ₩78,367 | -0.05% | 1.2천 |
|---|
| 2026.09.02 | ₩77,993 | ₩78,383 | ₩77,993 | ₩78,176 | +0.23% | 4.2천 |
|---|
| 2026.09.01 | ₩77,819 | ₩78,073 | ₩77,524 | ₩77,631 | -0.24% | 3.2천 |
|---|
| 2026.08.31 | ₩77,872 | ₩77,872 | ₩77,722 | ₩77,722 | -0.19% | 800 |
|---|
| 2026.08.28 | ₩78,581 | ₩78,581 | ₩78,435 | ₩78,435 | -0.19% | 1.1천 |
|---|
| 2026.08.27 | ₩78,581 | ₩78,581 | ₩78,505 | ₩78,505 | -0.10% | 1.3천 |
|---|
| 2026.08.26 | ₩78,983 | ₩79,183 | ₩78,969 | ₩78,969 | -0.02% | 6.7천 |
|---|
| 2026.08.25 | ₩78,742 | ₩79,040 | ₩78,742 | ₩79,040 | +0.38% | 400 |
|---|
| 2026.08.24 | ₩79,130 | ₩79,130 | ₩78,889 | ₩78,956 | -0.22% | 3.7천 |
|---|
| 2026.08.21 | ₩78,554 | ₩78,595 | ₩78,488 | ₩78,488 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩78,474 | ₩78,474 | ₩78,077 | ₩78,077 | -0.51% | 5.3천 |
|---|
| 2026.08.19 | ₩79,290 | ₩79,357 | ₩78,902 | ₩78,902 | -0.49% | 4.7천 |
|---|
| 2026.08.18 | ₩79,116 | ₩79,317 | ₩78,835 | ₩78,835 | -0.36% | 8.5천 |
|---|
| 2026.08.17 | ₩78,809 | ₩78,809 | ₩78,394 | ₩78,554 | -0.32% | 6.6천 |
|---|
| 2026.08.14 | ₩79,156 | ₩79,357 | ₩79,156 | ₩79,344 | +0.24% | 1만 |
|---|
| 2026.08.13 | ₩79,183 | ₩79,183 | ₩78,942 | ₩79,119 | -0.08% | 3.6천 |
|---|
| 2026.08.12 | ₩78,154 | ₩78,501 | ₩77,979 | ₩78,501 | +0.44% | 700 |
|---|
| 2026.08.11 | ₩78,488 | ₩78,554 | ₩78,215 | ₩78,215 | -0.35% | 4.6천 |
|---|
| 2026.08.10 | ₩78,929 | ₩78,929 | ₩78,347 | ₩78,364 | -0.72% | 1.1만 |
|---|
| 2026.08.07 | ₩79,304 | ₩79,424 | ₩79,144 | ₩79,144 | -0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩79,518 | ₩79,518 | ₩79,152 | ₩79,152 | -0.46% | 4.3천 |
|---|
| 2026.08.05 | ₩80,106 | ₩80,106 | ₩79,472 | ₩79,472 | -0.79% | 1.2만 |
|---|
| 2026.08.04 | ₩79,879 | ₩80,053 | ₩79,879 | ₩80,014 | +0.17% | 1.9천 |
|---|
| 2026.08.03 | ₩80,133 | ₩80,173 | ₩79,758 | ₩79,758 | -0.47% | 6만 |
|---|
| 2026.07.31 | ₩79,219 | ₩79,219 | ₩79,219 | ₩79,219 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩80,401 | ₩80,401 | ₩79,237 | ₩79,770 | -0.78% | 1.6천 |
|---|
| 2026.07.29 | ₩80,561 | ₩80,655 | ₩80,209 | ₩80,209 | -0.44% | 7천 |
|---|
| 2026.07.28 | ₩80,842 | ₩80,842 | ₩80,588 | ₩80,647 | -0.24% | 600 |
|---|
| 2026.07.27 | ₩79,745 | ₩79,758 | ₩79,518 | ₩79,518 | -0.29% | 2.7천 |
|---|
| 2026.07.24 | ₩79,090 | ₩79,304 | ₩79,023 | ₩79,023 | -0.08% | 2.4만 |
|---|
| 2026.07.23 | ₩77,725 | ₩77,886 | ₩77,645 | ₩77,886 | +0.21% | 2만 |
|---|
| 2026.07.22 | ₩79,143 | ₩79,143 | ₩78,354 | ₩78,546 | -0.75% | 8.8천 |
|---|
| 2026.07.21 | ₩78,929 | ₩79,156 | ₩78,929 | ₩79,156 | +0.29% | 600 |
|---|
| 2026.07.20 | ₩79,411 | ₩79,411 | ₩79,025 | ₩79,025 | -0.49% | 4.2천 |
|---|
| 2026.07.17 | ₩79,825 | ₩79,932 | ₩79,417 | ₩79,518 | -0.39% | 1.5천 |
|---|
| 2026.07.16 | ₩79,919 | ₩80,026 | ₩79,919 | ₩80,026 | +0.13% | 1.2만 |
|---|
| 2026.07.15 | ₩79,023 | ₩79,023 | ₩78,683 | ₩78,683 | -0.43% | 3.2천 |
|---|
| 2026.07.14 | ₩78,447 | ₩78,461 | ₩78,368 | ₩78,368 | -0.10% | 4.9천 |
|---|
| 2026.07.13 | ₩78,983 | ₩78,983 | ₩78,790 | ₩78,790 | -0.24% | 2.2천 |
|---|
| 2026.07.10 | ₩78,766 | ₩78,766 | ₩78,766 | ₩78,766 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩78,421 | ₩78,636 | ₩78,421 | ₩78,636 | +0.27% | 6천 |
|---|
| 2026.07.08 | ₩78,421 | ₩78,488 | ₩78,351 | ₩78,351 | -0.09% | 3천 |
|---|
| 2026.07.07 | ₩79,651 | ₩79,651 | ₩79,116 | ₩79,116 | -0.67% | 1.3천 |
|---|
| 2026.07.06 | ₩78,675 | ₩78,809 | ₩78,675 | ₩78,688 | +0.02% | 2.4천 |
|---|
| 2026.07.02 | ₩78,648 | ₩78,862 | ₩78,541 | ₩78,862 | +0.27% | 3천 |
|---|
| 2026.07.01 | ₩78,421 | ₩78,421 | ₩78,165 | ₩78,165 | -0.33% | 1천 |
|---|
| 2026.06.30 | ₩77,966 | ₩77,966 | ₩77,872 | ₩77,872 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩78,220 | ₩78,220 | ₩77,939 | ₩77,939 | -0.36% | 800 |
|---|
| 2026.06.26 | ₩77,698 | ₩78,207 | ₩77,658 | ₩78,207 | +0.65% | 2.8천 |
|---|
| 2026.06.25 | ₩76,989 | ₩76,989 | ₩76,494 | ₩76,655 | -0.43% | 2.3천 |
|---|
| 2026.06.24 | ₩76,481 | ₩76,936 | ₩76,481 | ₩76,731 | +0.33% | 700 |
|---|
| 2026.06.23 | ₩75,197 | ₩75,432 | ₩75,197 | ₩75,432 | +0.31% | 1.4천 |
|---|
| 2026.06.22 | ₩74,688 | ₩74,688 | ₩74,237 | ₩74,237 | -0.60% | 700 |
|---|
| 2026.06.18 | ₩74,006 | ₩74,367 | ₩74,006 | ₩74,327 | +0.43% | 4.8천 |
|---|
| 2026.06.17 | ₩74,554 | ₩74,554 | ₩73,792 | ₩73,792 | -1.02% | 5.7천 |
|---|
| 2026.06.16 | ₩74,902 | ₩74,902 | ₩74,635 | ₩74,648 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩74,916 | ₩75,036 | ₩74,612 | ₩74,612 | -0.41% | 8.6천 |
|---|
| 2026.06.12 | ₩75,049 | ₩75,277 | ₩74,999 | ₩74,999 | -0.07% | 600 |
|---|
| 2026.06.11 | ₩74,728 | ₩74,728 | ₩74,260 | ₩74,645 | -0.11% | 4.3천 |
|---|
| 2026.06.10 | ₩74,728 | ₩74,795 | ₩74,417 | ₩74,417 | -0.42% | 3.7천 |
|---|
| 2026.06.09 | ₩73,618 | ₩73,813 | ₩73,551 | ₩73,813 | +0.27% | 1.5천 |
|---|
| 2026.06.08 | ₩72,842 | ₩72,842 | ₩72,468 | ₩72,468 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩72,093 | ₩72,949 | ₩72,093 | ₩72,659 | +0.78% | 2.5천 |
|---|
| 2026.06.04 | ₩72,213 | ₩72,213 | ₩71,982 | ₩71,982 | -0.32% | 100 |
|---|
| 2026.06.03 | ₩71,116 | ₩71,116 | ₩70,878 | ₩70,878 | -0.33% | 700 |
|---|
| 2026.06.02 | ₩71,872 | ₩71,872 | ₩71,769 | ₩71,769 | -0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩72,160 | ₩72,160 | ₩71,973 | ₩72,084 | -0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩72,534 | ₩72,534 | ₩72,216 | ₩72,216 | -0.44% | 300 |
|---|
| 2026.05.28 | ₩72,869 | ₩72,869 | ₩72,414 | ₩72,454 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩73,270 | ₩73,364 | ₩72,787 | ₩72,787 | -0.66% | 500 |
|---|
| 2026.05.26 | ₩72,722 | ₩72,778 | ₩72,722 | ₩72,778 | +0.08% | 100 |
|---|
| 2026.05.22 | ₩72,414 | ₩72,494 | ₩72,414 | ₩72,470 | +0.08% | 2.8천 |
|---|
| 2026.05.21 | ₩71,799 | ₩72,267 | ₩71,643 | ₩72,267 | +0.65% | 2.8천 |
|---|
| 2026.05.20 | ₩71,973 | ₩72,240 | ₩71,926 | ₩72,240 | +0.37% | 1.8천 |
|---|
| 2026.05.19 | ₩72,039 | ₩72,039 | ₩71,384 | ₩71,384 | -0.91% | 1천 |
|---|
| 2026.05.18 | ₩71,759 | ₩71,906 | ₩71,678 | ₩71,696 | -0.09% | 3.3천 |
|---|
| 2026.05.15 | ₩71,437 | ₩71,437 | ₩70,716 | ₩70,716 | -1.01% | 1.1천 |
|---|
| 2026.05.14 | ₩71,932 | ₩72,240 | ₩71,678 | ₩71,678 | -0.35% | 300 |
|---|
| 2026.05.13 | ₩71,437 | ₩71,586 | ₩71,223 | ₩71,586 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩71,932 | ₩72,213 | ₩71,932 | ₩72,017 | +0.12% | 1천 |
|---|
| 2026.05.11 | ₩72,789 | ₩72,789 | ₩72,439 | ₩72,439 | -0.48% | 6.1천 |
|---|
| 2026.05.08 | ₩73,484 | ₩73,685 | ₩73,484 | ₩73,627 | +0.19% | 1.1천 |
|---|
| 2026.05.07 | ₩73,484 | ₩73,542 | ₩73,484 | ₩73,542 | +0.08% | 100 |
|---|
| 2026.05.06 | ₩73,377 | ₩73,377 | ₩73,110 | ₩73,150 | -0.31% | 1.2천 |
|---|
| 2026.05.05 | ₩73,444 | ₩73,602 | ₩73,444 | ₩73,602 | +0.21% | 200 |
|---|
| 2026.05.04 | ₩73,926 | ₩73,926 | ₩73,087 | ₩73,087 | -1.13% | 300 |
|---|
| 2026.05.01 | ₩73,709 | ₩73,709 | ₩73,709 | ₩73,709 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩73,457 | ₩73,491 | ₩73,457 | ₩73,491 | +0.05% | 6.4천 |
|---|
| 2026.04.29 | ₩73,417 | ₩73,417 | ₩73,273 | ₩73,273 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩74,300 | ₩74,300 | ₩74,086 | ₩74,086 | -0.29% | 2.3천 |
|---|
| 2026.04.27 | ₩74,394 | ₩74,394 | ₩74,033 | ₩74,060 | -0.45% | 5.8천 |
|---|
| 2026.04.24 | ₩73,832 | ₩73,832 | ₩73,725 | ₩73,725 | -0.14% | 1.9천 |
|---|
| 2026.04.23 | ₩73,939 | ₩73,939 | ₩73,845 | ₩73,845 | -0.13% | 300 |
|---|
| 2026.04.22 | ₩73,618 | ₩73,629 | ₩73,618 | ₩73,629 | +0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩73,845 | ₩73,993 | ₩73,605 | ₩73,605 | -0.33% | 1.4만 |
|---|
| 2026.04.20 | ₩74,260 | ₩74,260 | ₩74,006 | ₩74,006 | -0.34% | 1.6천 |
|---|
| 2026.04.17 | ₩73,364 | ₩73,875 | ₩73,364 | ₩73,875 | +0.70% | 6.2천 |
|---|
| 2026.04.16 | ₩72,641 | ₩72,641 | ₩72,641 | ₩72,641 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩72,414 | ₩72,441 | ₩72,414 | ₩72,441 | +0.04% | 3.4천 |
|---|
| 2026.04.14 | ₩72,682 | ₩72,708 | ₩72,494 | ₩72,494 | -0.26% | 5.5천 |
|---|
| 2026.04.13 | ₩71,294 | ₩72,110 | ₩71,294 | ₩72,110 | +1.14% | 200 |
|---|
| 2026.04.10 | ₩71,785 | ₩71,785 | ₩71,622 | ₩71,622 | -0.23% | 1.6천 |
|---|
| 2026.04.09 | ₩71,611 | ₩72,397 | ₩71,611 | ₩72,397 | +1.10% | 200 |
|---|
| 2026.04.08 | ₩71,606 | ₩71,606 | ₩71,606 | ₩71,606 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩70,795 | ₩70,795 | ₩70,706 | ₩70,706 | -0.13% | 1.2천 |
|---|
| 2026.04.06 | ₩70,220 | ₩70,569 | ₩70,220 | ₩70,478 | +0.37% | 500 |
|---|
| 2026.04.02 | ₩69,912 | ₩70,090 | ₩69,879 | ₩70,090 | +0.25% | 1.8천 |
|---|
| 2026.04.01 | ₩69,779 | ₩69,804 | ₩69,779 | ₩69,804 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩69,284 | ₩70,046 | ₩69,284 | ₩69,498 | +0.31% | 2.8천 |
|---|
| 2026.03.30 | ₩69,217 | ₩69,217 | ₩68,869 | ₩69,019 | -0.29% | 1.6천 |
|---|
| 2026.03.27 | ₩68,842 | ₩68,869 | ₩68,419 | ₩68,419 | -0.61% | 700 |
|---|
| 2026.03.26 | ₩69,672 | ₩69,672 | ₩69,443 | ₩69,443 | -0.33% | 200 |
|---|
| 2026.03.25 | ₩69,096 | ₩69,297 | ₩69,096 | ₩69,297 | +0.29% | 800 |
|---|
| 2026.03.24 | ₩69,177 | ₩69,177 | ₩68,921 | ₩68,921 | -0.37% | 900 |
|---|
| 2026.03.23 | ₩68,936 | ₩68,942 | ₩68,872 | ₩68,872 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩67,892 | ₩67,892 | ₩67,892 | ₩67,892 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩68,815 | ₩69,177 | ₩68,688 | ₩68,870 | +0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩68,609 | ₩68,609 | ₩68,609 | ₩68,609 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩70,073 | ₩70,140 | ₩69,631 | ₩69,631 | -0.63% | 4.7천 |
|---|
| 2026.03.16 | ₩69,886 | ₩69,886 | ₩69,404 | ₩69,404 | -0.69% | 1.5만 |
|---|
| 2026.03.13 | ₩69,070 | ₩69,118 | ₩68,976 | ₩69,118 | +0.07% | 9.2천 |
|---|
| 2026.03.12 | ₩69,063 | ₩69,063 | ₩69,013 | ₩69,013 | -0.07% | 400 |
|---|
| 2026.03.11 | ₩69,351 | ₩69,673 | ₩69,351 | ₩69,673 | +0.46% | 7.3천 |
|---|
| 2026.03.10 | ₩70,608 | ₩70,809 | ₩69,997 | ₩69,997 | -0.87% | 5.7천 |
|---|
| 2026.03.09 | ₩69,351 | ₩70,711 | ₩69,351 | ₩70,711 | +1.96% | 8.2천 |
|---|
| 2026.03.06 | ₩70,381 | ₩70,995 | ₩70,300 | ₩70,995 | +0.87% | 900 |
|---|
| 2026.03.05 | ₩71,651 | ₩71,732 | ₩71,491 | ₩71,714 | +0.09% | 1.5만 |
|---|
| 2026.03.04 | ₩72,267 | ₩73,086 | ₩72,267 | ₩73,086 | +1.13% | 600 |
|---|
| 2026.03.03 | ₩71,638 | ₩72,489 | ₩71,638 | ₩72,489 | +1.19% | 1.9천 |
|---|
| 2026.03.02 | ₩72,240 | ₩72,972 | ₩72,240 | ₩72,972 | +1.01% | 800 |
|---|
| 2026.02.27 | ₩72,641 | ₩72,655 | ₩72,534 | ₩72,611 | -0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩72,641 | ₩72,948 | ₩72,641 | ₩72,948 | +0.42% | 500 |
|---|
| 2026.02.25 | ₩71,859 | ₩72,668 | ₩71,859 | ₩72,668 | +1.13% | 2.4천 |
|---|
| 2026.02.24 | ₩71,866 | ₩72,213 | ₩71,866 | ₩72,159 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩71,772 | ₩71,959 | ₩71,718 | ₩71,792 | +0.03% | 5.1천 |
|---|
| 2026.02.20 | ₩72,762 | ₩72,963 | ₩72,494 | ₩72,876 | +0.16% | 3.8천 |
|---|
| 2026.02.19 | ₩72,896 | ₩73,009 | ₩72,896 | ₩73,009 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩73,297 | ₩73,457 | ₩73,043 | ₩73,181 | -0.16% | 7천 |
|---|
| 2026.02.17 | ₩72,842 | ₩73,205 | ₩72,842 | ₩73,205 | +0.50% | 2.7만 |
|---|
| 2026.02.13 | ₩72,427 | ₩73,123 | ₩72,394 | ₩73,118 | +0.95% | 800 |
|---|
| 2026.02.12 | ₩72,494 | ₩72,494 | ₩72,104 | ₩72,104 | -0.54% | 900 |
|---|
| 2026.02.11 | ₩72,307 | ₩72,572 | ₩72,307 | ₩72,572 | +0.37% | 600 |
|---|
| 2026.02.10 | ₩72,307 | ₩72,328 | ₩72,307 | ₩72,328 | +0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩72,307 | ₩72,307 | ₩71,872 | ₩71,872 | -0.60% | 500 |
|---|
| 2026.02.06 | ₩72,508 | ₩72,508 | ₩72,401 | ₩72,504 | -0.01% | 300 |
|---|
| 2026.02.05 | ₩71,692 | ₩71,692 | ₩71,388 | ₩71,388 | -0.42% | 2만 |
|---|
| 2026.02.04 | ₩71,571 | ₩71,571 | ₩71,183 | ₩71,297 | -0.38% | 1.2천 |
|---|
| 2026.02.03 | ₩71,116 | ₩71,157 | ₩70,233 | ₩70,528 | -0.83% | 8.8천 |
|---|
| 2026.02.02 | ₩70,702 | ₩70,969 | ₩70,702 | ₩70,929 | +0.32% | 1.9천 |
|---|
| 2026.01.30 | ₩69,551 | ₩70,153 | ₩69,458 | ₩70,126 | +0.83% | 1.3만 |
|---|
| 2026.01.29 | ₩69,391 | ₩70,488 | ₩69,217 | ₩70,488 | +1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩69,672 | ₩69,672 | ₩69,190 | ₩69,203 | -0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩69,725 | ₩69,779 | ₩69,498 | ₩69,765 | +0.06% | 7.5천 |
|---|
| 2026.01.26 | ₩70,100 | ₩70,207 | ₩69,819 | ₩70,033 | -0.10% | 3.4천 |
|---|
| 2026.01.23 | ₩70,474 | ₩70,474 | ₩69,672 | ₩69,832 | -0.91% | 6천 |
|---|
| 2026.01.22 | ₩71,063 | ₩71,150 | ₩70,755 | ₩70,755 | -0.43% | 3.3천 |
|---|
| 2026.01.21 | ₩70,006 | ₩70,740 | ₩70,006 | ₩70,740 | +1.05% | 9.1천 |
|---|
| 2026.01.20 | ₩69,471 | ₩69,950 | ₩69,471 | ₩69,674 | +0.29% | 9.2천 |
|---|
| 2026.01.16 | ₩70,474 | ₩70,474 | ₩70,274 | ₩70,287 | -0.27% | 800 |
|---|
| 2026.01.15 | ₩70,474 | ₩70,702 | ₩70,474 | ₩70,688 | +0.30% | 3.3천 |
|---|
| 2026.01.14 | ₩69,765 | ₩69,891 | ₩69,391 | ₩69,891 | +0.18% | 1.6천 |
|---|
| 2026.01.13 | ₩69,404 | ₩69,618 | ₩69,369 | ₩69,369 | -0.05% | 4.2천 |
|---|
| 2026.01.12 | ₩69,870 | ₩69,899 | ₩69,769 | ₩69,769 | -0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩69,458 | ₩69,538 | ₩69,458 | ₩69,538 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩69,150 | ₩69,431 | ₩69,150 | ₩69,416 | +0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩68,534 | ₩68,749 | ₩68,534 | ₩68,749 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩68,147 | ₩68,738 | ₩68,120 | ₩68,738 | +0.87% | 1.7만 |
|---|
| 2026.01.05 | ₩68,280 | ₩68,280 | ₩68,065 | ₩68,065 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩67,652 | ₩67,652 | ₩67,652 | ₩67,652 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,424 | ₩68,896 | ₩67,424 | ₩67,874 | +0.67% | 1.7만 |
|---|
| 2025.12.30 | ₩68,474 | ₩68,521 | ₩68,394 | ₩68,394 | -0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩68,615 | ₩68,742 | ₩68,615 | ₩68,691 | +0.11% | 2.3만 |
|---|
| 2025.12.26 | ₩68,944 | ₩68,944 | ₩68,944 | ₩68,944 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,842 | ₩69,036 | ₩68,842 | ₩69,036 | +0.28% | 4.5천 |
|---|
| 2025.12.23 | ₩68,544 | ₩68,601 | ₩68,402 | ₩68,402 | -0.21% | 300 |
|---|
| 2025.12.22 | ₩68,989 | ₩69,016 | ₩68,708 | ₩68,720 | -0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩68,708 | ₩68,749 | ₩68,419 | ₩68,419 | -0.42% | 4천 |
|---|
| 2025.12.18 | ₩69,257 | ₩69,257 | ₩69,020 | ₩69,020 | -0.34% | 6.2천 |
|---|
| 2025.12.17 | ₩69,277 | ₩69,277 | ₩69,110 | ₩69,270 | -0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩69,524 | ₩69,524 | ₩68,936 | ₩68,989 | -0.77% | 1.9천 |
|---|
| 2025.12.15 | ₩70,461 | ₩70,461 | ₩69,150 | ₩69,456 | -1.43% | 3.4천 |
|---|
| 2025.12.12 | ₩69,484 | ₩69,484 | ₩69,337 | ₩69,404 | -0.12% | 4.3천 |
|---|
| 2025.12.11 | ₩69,401 | ₩69,498 | ₩69,391 | ₩69,413 | +0.02% | 1.3천 |
|---|
| 2025.12.10 | ₩67,999 | ₩68,691 | ₩67,999 | ₩68,691 | +1.02% | 600 |
|---|
| 2025.12.09 | ₩67,223 | ₩67,504 | ₩67,219 | ₩67,219 | -0.01% | 2.3천 |
|---|
| 2025.12.08 | ₩66,849 | ₩66,869 | ₩66,675 | ₩66,675 | -0.26% | 2.7천 |
|---|
| 2025.12.05 | ₩67,143 | ₩67,210 | ₩66,993 | ₩66,993 | -0.22% | 1.5천 |
|---|
| 2025.12.04 | ₩67,183 | ₩67,183 | ₩66,969 | ₩67,050 | -0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩67,665 | ₩67,665 | ₩67,437 | ₩67,491 | -0.26% | 4.3천 |
|---|
| 2025.12.02 | ₩66,936 | ₩67,076 | ₩66,936 | ₩67,076 | +0.21% | 3천 |
|---|
| 2025.12.01 | ₩66,940 | ₩66,940 | ₩66,882 | ₩66,882 | -0.09% | 800 |
|---|
| 2025.11.28 | ₩67,063 | ₩67,063 | ₩67,063 | ₩67,063 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩67,524 | ₩67,545 | ₩67,264 | ₩67,264 | -0.39% | 3천 |
|---|
| 2025.11.25 | ₩67,050 | ₩67,103 | ₩67,003 | ₩67,003 | -0.07% | 3.5천 |
|---|
| 2025.11.24 | ₩65,803 | ₩65,926 | ₩65,803 | ₩65,926 | +0.19% | 2.7천 |
|---|
| 2025.11.21 | ₩65,819 | ₩65,819 | ₩65,645 | ₩65,674 | -0.22% | 3.2천 |
|---|
| 2025.11.20 | ₩64,949 | ₩64,949 | ₩64,320 | ₩64,334 | -0.95% | 4.8천 |
|---|
| 2025.11.19 | ₩64,909 | ₩64,909 | ₩64,601 | ₩64,601 | -0.47% | 5.5천 |
|---|
| 2025.11.18 | ₩64,869 | ₩65,021 | ₩64,869 | ₩65,021 | +0.24% | 2천 |
|---|
| 2025.11.17 | ₩65,631 | ₩65,631 | ₩64,842 | ₩64,842 | -1.20% | 4.9천 |
|---|
| 2025.11.14 | ₩65,792 | ₩65,792 | ₩65,759 | ₩65,759 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩66,421 | ₩66,434 | ₩65,899 | ₩65,899 | -0.79% | 1.2천 |
|---|
| 2025.11.12 | ₩66,454 | ₩66,454 | ₩66,454 | ₩66,454 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,260 | ₩66,417 | ₩66,167 | ₩66,417 | +0.24% | 5천 |
|---|
| 2025.11.10 | ₩65,496 | ₩65,771 | ₩65,496 | ₩65,771 | +0.42% | 1천 |
|---|
| 2025.11.07 | ₩65,297 | ₩65,340 | ₩65,297 | ₩65,340 | +0.07% | 700 |
|---|
| 2025.11.06 | ₩65,739 | ₩65,739 | ₩65,304 | ₩65,304 | -0.66% | 400 |
|---|
| 2025.11.05 | ₩65,668 | ₩65,668 | ₩65,668 | ₩65,668 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩64,708 | ₩64,856 | ₩64,708 | ₩64,815 | +0.17% | 1.8천 |
|---|
| 2025.11.03 | ₩64,694 | ₩64,694 | ₩64,694 | ₩64,694 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩64,690 | ₩64,690 | ₩64,690 | ₩64,690 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩64,989 | ₩64,989 | ₩64,683 | ₩64,683 | -0.47% | 1.9천 |
|---|
| 2025.10.29 | ₩65,524 | ₩65,590 | ₩64,280 | ₩64,628 | -1.37% | 2.7천 |
|---|
| 2025.10.28 | ₩66,207 | ₩66,207 | ₩66,196 | ₩66,196 | -0.02% | 700 |
|---|
| 2025.10.27 | ₩66,434 | ₩66,434 | ₩66,367 | ₩66,394 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩66,782 | ₩66,782 | ₩66,581 | ₩66,581 | -0.30% | 2.7천 |
|---|
| 2025.10.23 | ₩66,086 | ₩66,568 | ₩66,086 | ₩66,568 | +0.73% | 1.8천 |
|---|
| 2025.10.22 | ₩66,073 | ₩66,407 | ₩66,073 | ₩66,367 | +0.45% | 2.1천 |
|---|
| 2025.10.21 | ₩66,073 | ₩66,354 | ₩66,073 | ₩66,287 | +0.32% | 2.8천 |
|---|
| 2025.10.20 | ₩66,033 | ₩66,180 | ₩66,033 | ₩66,180 | +0.22% | 3.3천 |
|---|
| 2025.10.17 | ₩65,203 | ₩65,417 | ₩65,177 | ₩65,417 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩65,886 | ₩65,886 | ₩65,029 | ₩65,163 | -1.10% | 8.7천 |
|---|
| 2025.10.15 | ₩65,872 | ₩66,006 | ₩65,524 | ₩65,792 | -0.12% | 6.9천 |
|---|
| 2025.10.14 | ₩65,444 | ₩65,550 | ₩65,444 | ₩65,550 | +0.16% | 6.3천 |
|---|
| 2025.10.13 | ₩64,588 | ₩64,749 | ₩64,588 | ₩64,696 | +0.17% | 7.5천 |
|---|
| 2025.10.10 | ₩65,297 | ₩65,297 | ₩64,080 | ₩64,080 | -1.86% | 2.1천 |
|---|