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 | ₩74,294 | ₩74,294 | ₩74,053 | ₩74,053 | -0.32% | 2.9천 |
| 2026.10.08 | ₩74,087 | ₩74,334 | ₩74,087 | ₩74,334 | +0.33% | 600 |
| 2026.10.07 | ₩73,532 | ₩73,532 | ₩73,504 | ₩73,504 | -0.04% | 900 |
| 2026.10.06 | ₩74,184 | ₩74,184 | ₩73,892 | ₩73,892 | -0.39% | 700 |
| 2026.10.05 | ₩73,786 | ₩74,040 | ₩73,786 | ₩73,826 | +0.05% | 1.5천 |
| 2026.10.02 | ₩73,679 | ₩73,773 | ₩73,559 | ₩73,559 | -0.16% | 4.7천 |
| 2026.10.01 | ₩72,691 | ₩73,332 | ₩72,343 | ₩73,274 | +0.80% | 6.3천 |
| 2026.09.30 | ₩73,132 | ₩73,132 | ₩72,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,883 |
| -0.34% |
| 3.4천 |
| 2026.09.29 | ₩72,611 | ₩72,971 | ₩72,584 | ₩72,931 | +0.44% | 3천 |
|---|
| 2026.09.28 | ₩73,011 | ₩73,359 | ₩72,967 | ₩73,051 | +0.05% | 2천 |
|---|
| 2026.09.25 | ₩73,198 | ₩73,933 | ₩73,185 | ₩73,786 | +0.80% | 1.7만 |
|---|
| 2026.09.24 | ₩73,372 | ₩73,679 | ₩73,372 | ₩73,492 | +0.16% | 5.6천 |
|---|
| 2026.09.23 | ₩74,147 | ₩74,334 | ₩73,599 | ₩73,599 | -0.74% | 9.1천 |
|---|
| 2026.09.22 | ₩75,122 | ₩75,323 | ₩74,908 | ₩74,908 | -0.28% | 5.9천 |
|---|
| 2026.09.21 | ₩75,136 | ₩75,136 | ₩74,852 | ₩74,852 | -0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩75,176 | ₩75,176 | ₩74,990 | ₩74,990 | -0.25% | 2.6천 |
|---|
| 2026.09.17 | ₩76,685 | ₩76,685 | ₩75,787 | ₩75,787 | -1.17% | 1.3천 |
|---|
| 2026.09.16 | ₩76,685 | ₩76,886 | ₩76,204 | ₩76,244 | -0.57% | 4천 |
|---|
| 2026.09.15 | ₩76,685 | ₩76,685 | ₩76,429 | ₩76,429 | -0.33% | 300 |
|---|
| 2026.09.14 | ₩77,073 | ₩77,073 | ₩76,872 | ₩77,033 | -0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩76,979 | ₩76,979 | ₩76,779 | ₩76,899 | -0.10% | 5.8천 |
|---|
| 2026.09.10 | ₩77,019 | ₩77,019 | ₩76,578 | ₩76,659 | -0.47% | 7.3천 |
|---|
| 2026.09.09 | ₩77,099 | ₩77,126 | ₩76,859 | ₩77,126 | +0.03% | 2.9천 |
|---|
| 2026.09.08 | ₩77,420 | ₩77,420 | ₩77,193 | ₩77,193 | -0.29% | 300 |
|---|
| 2026.09.04 | ₩77,901 | ₩78,195 | ₩77,901 | ₩78,012 | +0.14% | 5천 |
|---|
| 2026.09.03 | ₩78,302 | ₩78,482 | ₩78,262 | ₩78,262 | -0.05% | 1.2천 |
|---|
| 2026.09.02 | ₩77,888 | ₩78,278 | ₩77,888 | ₩78,071 | +0.23% | 4.2천 |
|---|
| 2026.09.01 | ₩77,714 | ₩77,968 | ₩77,420 | ₩77,527 | -0.24% | 3.2천 |
|---|
| 2026.08.31 | ₩77,767 | ₩77,767 | ₩77,618 | ₩77,618 | -0.19% | 800 |
|---|
| 2026.08.28 | ₩78,475 | ₩78,475 | ₩78,330 | ₩78,330 | -0.19% | 1.1천 |
|---|
| 2026.08.27 | ₩78,475 | ₩78,475 | ₩78,399 | ₩78,399 | -0.10% | 1.3천 |
|---|
| 2026.08.26 | ₩78,876 | ₩79,077 | ₩78,863 | ₩78,863 | -0.02% | 6.7천 |
|---|
| 2026.08.25 | ₩78,636 | ₩78,934 | ₩78,636 | ₩78,934 | +0.38% | 400 |
|---|
| 2026.08.24 | ₩79,023 | ₩79,023 | ₩78,783 | ₩78,850 | -0.22% | 3.7천 |
|---|
| 2026.08.21 | ₩78,449 | ₩78,489 | ₩78,382 | ₩78,382 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩78,369 | ₩78,369 | ₩77,972 | ₩77,972 | -0.51% | 5.3천 |
|---|
| 2026.08.19 | ₩79,184 | ₩79,250 | ₩78,796 | ₩78,796 | -0.49% | 4.7천 |
|---|
| 2026.08.18 | ₩79,010 | ₩79,210 | ₩78,729 | ₩78,729 | -0.36% | 8.5천 |
|---|
| 2026.08.17 | ₩78,703 | ₩78,703 | ₩78,288 | ₩78,449 | -0.32% | 6.6천 |
|---|
| 2026.08.14 | ₩79,050 | ₩79,250 | ₩79,050 | ₩79,237 | +0.24% | 1만 |
|---|
| 2026.08.13 | ₩79,077 | ₩79,077 | ₩78,836 | ₩79,013 | -0.08% | 3.6천 |
|---|
| 2026.08.12 | ₩78,049 | ₩78,395 | ₩77,874 | ₩78,395 | +0.44% | 700 |
|---|
| 2026.08.11 | ₩78,382 | ₩78,449 | ₩78,109 | ₩78,109 | -0.35% | 4.6천 |
|---|
| 2026.08.10 | ₩78,823 | ₩78,823 | ₩78,242 | ₩78,259 | -0.72% | 1.1만 |
|---|
| 2026.08.07 | ₩79,197 | ₩79,317 | ₩79,038 | ₩79,038 | -0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩79,411 | ₩79,411 | ₩79,046 | ₩79,046 | -0.46% | 4.3천 |
|---|
| 2026.08.05 | ₩79,998 | ₩79,998 | ₩79,365 | ₩79,365 | -0.79% | 1.2만 |
|---|
| 2026.08.04 | ₩79,771 | ₩79,945 | ₩79,771 | ₩79,906 | +0.17% | 1.9천 |
|---|
| 2026.08.03 | ₩80,025 | ₩80,065 | ₩79,651 | ₩79,651 | -0.47% | 6만 |
|---|
| 2026.07.31 | ₩79,113 | ₩79,113 | ₩79,113 | ₩79,113 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩80,292 | ₩80,292 | ₩79,130 | ₩79,663 | -0.78% | 1.6천 |
|---|
| 2026.07.29 | ₩80,453 | ₩80,546 | ₩80,101 | ₩80,101 | -0.44% | 7천 |
|---|
| 2026.07.28 | ₩80,733 | ₩80,733 | ₩80,479 | ₩80,538 | -0.24% | 600 |
|---|
| 2026.07.27 | ₩79,638 | ₩79,651 | ₩79,411 | ₩79,411 | -0.29% | 2.7천 |
|---|
| 2026.07.24 | ₩78,983 | ₩79,197 | ₩78,916 | ₩78,916 | -0.08% | 2.4만 |
|---|
| 2026.07.23 | ₩77,620 | ₩77,781 | ₩77,540 | ₩77,781 | +0.21% | 2만 |
|---|
| 2026.07.22 | ₩79,037 | ₩79,037 | ₩78,248 | ₩78,441 | -0.75% | 8.8천 |
|---|
| 2026.07.21 | ₩78,823 | ₩79,050 | ₩78,823 | ₩79,050 | +0.29% | 600 |
|---|
| 2026.07.20 | ₩79,304 | ₩79,304 | ₩78,919 | ₩78,919 | -0.49% | 4.2천 |
|---|
| 2026.07.17 | ₩79,718 | ₩79,825 | ₩79,310 | ₩79,411 | -0.39% | 1.5천 |
|---|
| 2026.07.16 | ₩79,811 | ₩79,918 | ₩79,811 | ₩79,918 | +0.13% | 1.2만 |
|---|
| 2026.07.15 | ₩78,916 | ₩78,916 | ₩78,577 | ₩78,577 | -0.43% | 3.2천 |
|---|
| 2026.07.14 | ₩78,342 | ₩78,355 | ₩78,263 | ₩78,263 | -0.10% | 4.9천 |
|---|
| 2026.07.13 | ₩78,876 | ₩78,876 | ₩78,684 | ₩78,684 | -0.24% | 2.2천 |
|---|
| 2026.07.10 | ₩78,660 | ₩78,660 | ₩78,660 | ₩78,660 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩78,315 | ₩78,530 | ₩78,315 | ₩78,530 | +0.27% | 6천 |
|---|
| 2026.07.08 | ₩78,315 | ₩78,382 | ₩78,246 | ₩78,246 | -0.09% | 3천 |
|---|
| 2026.07.07 | ₩79,544 | ₩79,544 | ₩79,010 | ₩79,010 | -0.67% | 1.3천 |
|---|
| 2026.07.06 | ₩78,569 | ₩78,703 | ₩78,569 | ₩78,582 | +0.02% | 2.4천 |
|---|
| 2026.07.02 | ₩78,542 | ₩78,756 | ₩78,435 | ₩78,756 | +0.27% | 3천 |
|---|
| 2026.07.01 | ₩78,315 | ₩78,315 | ₩78,060 | ₩78,060 | -0.33% | 1천 |
|---|
| 2026.06.30 | ₩77,861 | ₩77,861 | ₩77,767 | ₩77,767 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩78,115 | ₩78,115 | ₩77,834 | ₩77,834 | -0.36% | 800 |
|---|
| 2026.06.26 | ₩77,594 | ₩78,101 | ₩77,554 | ₩78,101 | +0.65% | 2.8천 |
|---|
| 2026.06.25 | ₩76,886 | ₩76,886 | ₩76,391 | ₩76,552 | -0.43% | 2.3천 |
|---|
| 2026.06.24 | ₩76,378 | ₩76,832 | ₩76,378 | ₩76,628 | +0.33% | 700 |
|---|
| 2026.06.23 | ₩75,095 | ₩75,331 | ₩75,095 | ₩75,331 | +0.31% | 1.4천 |
|---|
| 2026.06.22 | ₩74,588 | ₩74,588 | ₩74,138 | ₩74,138 | -0.60% | 700 |
|---|
| 2026.06.18 | ₩73,906 | ₩74,267 | ₩73,906 | ₩74,227 | +0.43% | 4.8천 |
|---|
| 2026.06.17 | ₩74,454 | ₩74,454 | ₩73,693 | ₩73,693 | -1.02% | 5.7천 |
|---|
| 2026.06.16 | ₩74,802 | ₩74,802 | ₩74,534 | ₩74,548 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩74,815 | ₩74,935 | ₩74,512 | ₩74,512 | -0.41% | 8.6천 |
|---|
| 2026.06.12 | ₩74,948 | ₩75,176 | ₩74,898 | ₩74,898 | -0.07% | 600 |
|---|
| 2026.06.11 | ₩74,628 | ₩74,628 | ₩74,160 | ₩74,545 | -0.11% | 4.3천 |
|---|
| 2026.06.10 | ₩74,628 | ₩74,695 | ₩74,317 | ₩74,317 | -0.42% | 3.7천 |
|---|
| 2026.06.09 | ₩73,519 | ₩73,714 | ₩73,452 | ₩73,714 | +0.27% | 1.5천 |
|---|
| 2026.06.08 | ₩72,744 | ₩72,744 | ₩72,370 | ₩72,370 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩71,996 | ₩72,851 | ₩71,996 | ₩72,561 | +0.78% | 2.5천 |
|---|
| 2026.06.04 | ₩72,116 | ₩72,116 | ₩71,885 | ₩71,885 | -0.32% | 100 |
|---|
| 2026.06.03 | ₩71,021 | ₩71,021 | ₩70,783 | ₩70,783 | -0.33% | 700 |
|---|
| 2026.06.02 | ₩71,776 | ₩71,776 | ₩71,673 | ₩71,673 | -0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩72,063 | ₩72,063 | ₩71,876 | ₩71,987 | -0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩72,437 | ₩72,437 | ₩72,119 | ₩72,119 | -0.44% | 300 |
|---|
| 2026.05.28 | ₩72,771 | ₩72,771 | ₩72,317 | ₩72,357 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩73,172 | ₩73,265 | ₩72,689 | ₩72,689 | -0.66% | 500 |
|---|
| 2026.05.26 | ₩72,624 | ₩72,680 | ₩72,624 | ₩72,680 | +0.08% | 100 |
|---|
| 2026.05.22 | ₩72,317 | ₩72,397 | ₩72,317 | ₩72,373 | +0.08% | 2.8천 |
|---|
| 2026.05.21 | ₩71,702 | ₩72,170 | ₩71,547 | ₩72,170 | +0.65% | 2.8천 |
|---|
| 2026.05.20 | ₩71,876 | ₩72,143 | ₩71,829 | ₩72,143 | +0.37% | 1.8천 |
|---|
| 2026.05.19 | ₩71,943 | ₩71,943 | ₩71,288 | ₩71,288 | -0.91% | 1천 |
|---|
| 2026.05.18 | ₩71,662 | ₩71,809 | ₩71,582 | ₩71,599 | -0.09% | 3.3천 |
|---|
| 2026.05.15 | ₩71,341 | ₩71,341 | ₩70,621 | ₩70,621 | -1.01% | 1.1천 |
|---|
| 2026.05.14 | ₩71,836 | ₩72,143 | ₩71,582 | ₩71,582 | -0.35% | 300 |
|---|
| 2026.05.13 | ₩71,341 | ₩71,490 | ₩71,128 | ₩71,490 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩71,836 | ₩72,116 | ₩71,836 | ₩71,920 | +0.12% | 1천 |
|---|
| 2026.05.11 | ₩72,691 | ₩72,691 | ₩72,342 | ₩72,342 | -0.48% | 6.1천 |
|---|
| 2026.05.08 | ₩73,385 | ₩73,586 | ₩73,385 | ₩73,528 | +0.19% | 1.1천 |
|---|
| 2026.05.07 | ₩73,385 | ₩73,443 | ₩73,385 | ₩73,443 | +0.08% | 100 |
|---|
| 2026.05.06 | ₩73,279 | ₩73,279 | ₩73,011 | ₩73,051 | -0.31% | 1.2천 |
|---|
| 2026.05.05 | ₩73,345 | ₩73,503 | ₩73,345 | ₩73,503 | +0.21% | 200 |
|---|
| 2026.05.04 | ₩73,826 | ₩73,826 | ₩72,989 | ₩72,989 | -1.13% | 300 |
|---|
| 2026.05.01 | ₩73,610 | ₩73,610 | ₩73,610 | ₩73,610 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩73,359 | ₩73,392 | ₩73,359 | ₩73,392 | +0.05% | 6.4천 |
|---|
| 2026.04.29 | ₩73,319 | ₩73,319 | ₩73,174 | ₩73,174 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩74,200 | ₩74,200 | ₩73,987 | ₩73,987 | -0.29% | 2.3천 |
|---|
| 2026.04.27 | ₩74,294 | ₩74,294 | ₩73,933 | ₩73,960 | -0.45% | 5.8천 |
|---|
| 2026.04.24 | ₩73,733 | ₩73,733 | ₩73,626 | ₩73,626 | -0.14% | 1.9천 |
|---|
| 2026.04.23 | ₩73,840 | ₩73,840 | ₩73,746 | ₩73,746 | -0.13% | 300 |
|---|
| 2026.04.22 | ₩73,519 | ₩73,530 | ₩73,519 | ₩73,530 | +0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩73,746 | ₩73,893 | ₩73,506 | ₩73,506 | -0.33% | 1.4만 |
|---|
| 2026.04.20 | ₩74,160 | ₩74,160 | ₩73,906 | ₩73,906 | -0.34% | 1.6천 |
|---|
| 2026.04.17 | ₩73,265 | ₩73,775 | ₩73,265 | ₩73,775 | +0.70% | 6.2천 |
|---|
| 2026.04.16 | ₩72,544 | ₩72,544 | ₩72,544 | ₩72,544 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩72,317 | ₩72,343 | ₩72,317 | ₩72,343 | +0.04% | 3.4천 |
|---|
| 2026.04.14 | ₩72,584 | ₩72,611 | ₩72,397 | ₩72,397 | -0.26% | 5.5천 |
|---|
| 2026.04.13 | ₩71,198 | ₩72,013 | ₩71,198 | ₩72,013 | +1.14% | 200 |
|---|
| 2026.04.10 | ₩71,689 | ₩71,689 | ₩71,526 | ₩71,526 | -0.23% | 1.6천 |
|---|
| 2026.04.09 | ₩71,515 | ₩72,299 | ₩71,515 | ₩72,299 | +1.10% | 200 |
|---|
| 2026.04.08 | ₩71,510 | ₩71,510 | ₩71,510 | ₩71,510 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩70,700 | ₩70,700 | ₩70,611 | ₩70,611 | -0.13% | 1.2천 |
|---|
| 2026.04.06 | ₩70,126 | ₩70,474 | ₩70,126 | ₩70,383 | +0.37% | 500 |
|---|
| 2026.04.02 | ₩69,818 | ₩69,996 | ₩69,785 | ₩69,996 | +0.25% | 1.8천 |
|---|
| 2026.04.01 | ₩69,685 | ₩69,710 | ₩69,685 | ₩69,710 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩69,190 | ₩69,952 | ₩69,190 | ₩69,404 | +0.31% | 2.8천 |
|---|
| 2026.03.30 | ₩69,124 | ₩69,124 | ₩68,776 | ₩68,926 | -0.29% | 1.6천 |
|---|
| 2026.03.27 | ₩68,750 | ₩68,776 | ₩68,327 | ₩68,327 | -0.61% | 700 |
|---|
| 2026.03.26 | ₩69,578 | ₩69,578 | ₩69,349 | ₩69,349 | -0.33% | 200 |
|---|
| 2026.03.25 | ₩69,003 | ₩69,204 | ₩69,003 | ₩69,204 | +0.29% | 800 |
|---|
| 2026.03.24 | ₩69,084 | ₩69,084 | ₩68,828 | ₩68,828 | -0.37% | 900 |
|---|
| 2026.03.23 | ₩68,843 | ₩68,850 | ₩68,779 | ₩68,779 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩67,801 | ₩67,801 | ₩67,801 | ₩67,801 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩68,723 | ₩69,084 | ₩68,596 | ₩68,778 | +0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩68,517 | ₩68,517 | ₩68,517 | ₩68,517 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩69,979 | ₩70,045 | ₩69,538 | ₩69,538 | -0.63% | 4.7천 |
|---|
| 2026.03.16 | ₩69,792 | ₩69,792 | ₩69,311 | ₩69,311 | -0.69% | 1.5만 |
|---|
| 2026.03.13 | ₩68,977 | ₩69,025 | ₩68,883 | ₩69,025 | +0.07% | 9.2천 |
|---|
| 2026.03.12 | ₩68,970 | ₩68,970 | ₩68,921 | ₩68,921 | -0.07% | 400 |
|---|
| 2026.03.11 | ₩69,257 | ₩69,579 | ₩69,257 | ₩69,579 | +0.46% | 7.3천 |
|---|
| 2026.03.10 | ₩70,513 | ₩70,713 | ₩69,902 | ₩69,902 | -0.87% | 5.7천 |
|---|
| 2026.03.09 | ₩69,257 | ₩70,616 | ₩69,257 | ₩70,616 | +1.96% | 8.2천 |
|---|
| 2026.03.06 | ₩70,286 | ₩70,899 | ₩70,206 | ₩70,899 | +0.87% | 900 |
|---|
| 2026.03.05 | ₩71,555 | ₩71,635 | ₩71,395 | ₩71,618 | +0.09% | 1.5만 |
|---|
| 2026.03.04 | ₩72,170 | ₩72,987 | ₩72,170 | ₩72,987 | +1.13% | 600 |
|---|
| 2026.03.03 | ₩71,542 | ₩72,391 | ₩71,542 | ₩72,391 | +1.19% | 1.9천 |
|---|
| 2026.03.02 | ₩72,143 | ₩72,874 | ₩72,143 | ₩72,874 | +1.01% | 800 |
|---|
| 2026.02.27 | ₩72,544 | ₩72,557 | ₩72,437 | ₩72,513 | -0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩72,544 | ₩72,850 | ₩72,544 | ₩72,850 | +0.42% | 500 |
|---|
| 2026.02.25 | ₩71,762 | ₩72,570 | ₩71,762 | ₩72,570 | +1.13% | 2.4천 |
|---|
| 2026.02.24 | ₩71,769 | ₩72,116 | ₩71,769 | ₩72,061 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩71,675 | ₩71,862 | ₩71,622 | ₩71,695 | +0.03% | 5.1천 |
|---|
| 2026.02.20 | ₩72,664 | ₩72,864 | ₩72,397 | ₩72,778 | +0.16% | 3.8천 |
|---|
| 2026.02.19 | ₩72,798 | ₩72,911 | ₩72,798 | ₩72,911 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩73,198 | ₩73,359 | ₩72,945 | ₩73,082 | -0.16% | 7천 |
|---|
| 2026.02.17 | ₩72,744 | ₩73,106 | ₩72,744 | ₩73,106 | +0.50% | 2.7만 |
|---|
| 2026.02.13 | ₩72,330 | ₩73,025 | ₩72,297 | ₩73,019 | +0.95% | 800 |
|---|
| 2026.02.12 | ₩72,397 | ₩72,397 | ₩72,007 | ₩72,007 | -0.54% | 900 |
|---|
| 2026.02.11 | ₩72,210 | ₩72,474 | ₩72,210 | ₩72,474 | +0.37% | 600 |
|---|
| 2026.02.10 | ₩72,210 | ₩72,231 | ₩72,210 | ₩72,231 | +0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩72,210 | ₩72,210 | ₩71,776 | ₩71,776 | -0.60% | 500 |
|---|
| 2026.02.06 | ₩72,410 | ₩72,410 | ₩72,303 | ₩72,406 | -0.01% | 300 |
|---|
| 2026.02.05 | ₩71,595 | ₩71,595 | ₩71,292 | ₩71,292 | -0.42% | 2만 |
|---|
| 2026.02.04 | ₩71,475 | ₩71,475 | ₩71,087 | ₩71,201 | -0.38% | 1.2천 |
|---|
| 2026.02.03 | ₩71,021 | ₩71,061 | ₩70,139 | ₩70,433 | -0.83% | 8.8천 |
|---|
| 2026.02.02 | ₩70,607 | ₩70,874 | ₩70,607 | ₩70,834 | +0.32% | 1.9천 |
|---|
| 2026.01.30 | ₩69,458 | ₩70,059 | ₩69,364 | ₩70,032 | +0.83% | 1.3만 |
|---|
| 2026.01.29 | ₩69,297 | ₩70,393 | ₩69,124 | ₩70,393 | +1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩69,578 | ₩69,578 | ₩69,097 | ₩69,110 | -0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩69,631 | ₩69,685 | ₩69,404 | ₩69,671 | +0.06% | 7.5천 |
|---|
| 2026.01.26 | ₩70,005 | ₩70,112 | ₩69,725 | ₩69,939 | -0.10% | 3.4천 |
|---|
| 2026.01.23 | ₩70,379 | ₩70,379 | ₩69,578 | ₩69,738 | -0.91% | 6천 |
|---|
| 2026.01.22 | ₩70,967 | ₩71,054 | ₩70,660 | ₩70,660 | -0.43% | 3.3천 |
|---|
| 2026.01.21 | ₩69,912 | ₩70,645 | ₩69,912 | ₩70,645 | +1.05% | 9.1천 |
|---|
| 2026.01.20 | ₩69,377 | ₩69,856 | ₩69,377 | ₩69,581 | +0.29% | 9.2천 |
|---|
| 2026.01.16 | ₩70,379 | ₩70,379 | ₩70,179 | ₩70,192 | -0.27% | 800 |
|---|
| 2026.01.15 | ₩70,379 | ₩70,607 | ₩70,379 | ₩70,593 | +0.30% | 3.3천 |
|---|
| 2026.01.14 | ₩69,671 | ₩69,797 | ₩69,297 | ₩69,797 | +0.18% | 1.6천 |
|---|
| 2026.01.13 | ₩69,311 | ₩69,524 | ₩69,276 | ₩69,276 | -0.05% | 4.2천 |
|---|
| 2026.01.12 | ₩69,776 | ₩69,805 | ₩69,675 | ₩69,675 | -0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩69,364 | ₩69,444 | ₩69,364 | ₩69,444 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩69,057 | ₩69,337 | ₩69,057 | ₩69,323 | +0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩68,442 | ₩68,656 | ₩68,442 | ₩68,656 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩68,055 | ₩68,645 | ₩68,028 | ₩68,645 | +0.87% | 1.7만 |
|---|
| 2026.01.05 | ₩68,188 | ₩68,188 | ₩67,973 | ₩67,973 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩67,561 | ₩67,561 | ₩67,561 | ₩67,561 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,333 | ₩68,803 | ₩67,333 | ₩67,782 | +0.67% | 1.7만 |
|---|
| 2025.12.30 | ₩68,382 | ₩68,429 | ₩68,302 | ₩68,302 | -0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩68,522 | ₩68,649 | ₩68,522 | ₩68,599 | +0.11% | 2.3만 |
|---|
| 2025.12.26 | ₩68,851 | ₩68,851 | ₩68,851 | ₩68,851 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,750 | ₩68,943 | ₩68,750 | ₩68,943 | +0.28% | 4.5천 |
|---|
| 2025.12.23 | ₩68,452 | ₩68,509 | ₩68,310 | ₩68,310 | -0.21% | 300 |
|---|
| 2025.12.22 | ₩68,896 | ₩68,923 | ₩68,616 | ₩68,628 | -0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩68,616 | ₩68,656 | ₩68,327 | ₩68,327 | -0.42% | 4천 |
|---|
| 2025.12.18 | ₩69,164 | ₩69,164 | ₩68,927 | ₩68,927 | -0.34% | 6.2천 |
|---|
| 2025.12.17 | ₩69,184 | ₩69,184 | ₩69,017 | ₩69,177 | -0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩69,431 | ₩69,431 | ₩68,843 | ₩68,896 | -0.77% | 1.9천 |
|---|
| 2025.12.15 | ₩70,366 | ₩70,366 | ₩69,057 | ₩69,363 | -1.43% | 3.4천 |
|---|
| 2025.12.12 | ₩69,391 | ₩69,391 | ₩69,244 | ₩69,311 | -0.12% | 4.3천 |
|---|
| 2025.12.11 | ₩69,308 | ₩69,404 | ₩69,297 | ₩69,320 | +0.02% | 1.3천 |
|---|
| 2025.12.10 | ₩67,908 | ₩68,599 | ₩67,908 | ₩68,599 | +1.02% | 600 |
|---|
| 2025.12.09 | ₩67,133 | ₩67,414 | ₩67,129 | ₩67,129 | -0.01% | 2.3천 |
|---|
| 2025.12.08 | ₩66,759 | ₩66,779 | ₩66,585 | ₩66,585 | -0.26% | 2.7천 |
|---|
| 2025.12.05 | ₩67,053 | ₩67,120 | ₩66,903 | ₩66,903 | -0.22% | 1.5천 |
|---|
| 2025.12.04 | ₩67,093 | ₩67,093 | ₩66,879 | ₩66,959 | -0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩67,574 | ₩67,574 | ₩67,347 | ₩67,400 | -0.26% | 4.3천 |
|---|
| 2025.12.02 | ₩66,846 | ₩66,986 | ₩66,846 | ₩66,986 | +0.21% | 3천 |
|---|
| 2025.12.01 | ₩66,850 | ₩66,850 | ₩66,792 | ₩66,792 | -0.09% | 800 |
|---|
| 2025.11.28 | ₩66,973 | ₩66,973 | ₩66,973 | ₩66,973 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩67,434 | ₩67,454 | ₩67,173 | ₩67,173 | -0.39% | 3천 |
|---|
| 2025.11.25 | ₩66,959 | ₩67,013 | ₩66,913 | ₩66,913 | -0.07% | 3.5천 |
|---|
| 2025.11.24 | ₩65,714 | ₩65,837 | ₩65,714 | ₩65,837 | +0.19% | 2.7천 |
|---|
| 2025.11.21 | ₩65,730 | ₩65,730 | ₩65,557 | ₩65,586 | -0.22% | 3.2천 |
|---|
| 2025.11.20 | ₩64,862 | ₩64,862 | ₩64,234 | ₩64,247 | -0.95% | 4.8천 |
|---|
| 2025.11.19 | ₩64,822 | ₩64,822 | ₩64,514 | ₩64,514 | -0.47% | 5.5천 |
|---|
| 2025.11.18 | ₩64,782 | ₩64,934 | ₩64,782 | ₩64,934 | +0.24% | 2천 |
|---|
| 2025.11.17 | ₩65,543 | ₩65,543 | ₩64,755 | ₩64,755 | -1.20% | 4.9천 |
|---|
| 2025.11.14 | ₩65,703 | ₩65,703 | ₩65,670 | ₩65,670 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩66,331 | ₩66,345 | ₩65,810 | ₩65,810 | -0.79% | 1.2천 |
|---|
| 2025.11.12 | ₩66,365 | ₩66,365 | ₩66,365 | ₩66,365 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,171 | ₩66,327 | ₩66,078 | ₩66,327 | +0.24% | 5천 |
|---|
| 2025.11.10 | ₩65,408 | ₩65,682 | ₩65,408 | ₩65,682 | +0.42% | 1천 |
|---|
| 2025.11.07 | ₩65,209 | ₩65,252 | ₩65,209 | ₩65,252 | +0.07% | 700 |
|---|
| 2025.11.06 | ₩65,650 | ₩65,650 | ₩65,216 | ₩65,216 | -0.66% | 400 |
|---|
| 2025.11.05 | ₩65,579 | ₩65,579 | ₩65,579 | ₩65,579 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩64,621 | ₩64,768 | ₩64,621 | ₩64,728 | +0.17% | 1.8천 |
|---|
| 2025.11.03 | ₩64,607 | ₩64,607 | ₩64,607 | ₩64,607 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩64,603 | ₩64,603 | ₩64,603 | ₩64,603 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩64,902 | ₩64,902 | ₩64,596 | ₩64,596 | -0.47% | 1.9천 |
|---|
| 2025.10.29 | ₩65,436 | ₩65,502 | ₩64,194 | ₩64,541 | -1.37% | 2.7천 |
|---|
| 2025.10.28 | ₩66,118 | ₩66,118 | ₩66,107 | ₩66,107 | -0.02% | 700 |
|---|
| 2025.10.27 | ₩66,345 | ₩66,345 | ₩66,278 | ₩66,305 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩66,692 | ₩66,692 | ₩66,492 | ₩66,492 | -0.30% | 2.7천 |
|---|
| 2025.10.23 | ₩65,997 | ₩66,478 | ₩65,997 | ₩66,478 | +0.73% | 1.8천 |
|---|
| 2025.10.22 | ₩65,984 | ₩66,318 | ₩65,984 | ₩66,278 | +0.45% | 2.1천 |
|---|
| 2025.10.21 | ₩65,984 | ₩66,265 | ₩65,984 | ₩66,198 | +0.32% | 2.8천 |
|---|
| 2025.10.20 | ₩65,944 | ₩66,091 | ₩65,944 | ₩66,091 | +0.22% | 3.3천 |
|---|
| 2025.10.17 | ₩65,116 | ₩65,329 | ₩65,089 | ₩65,329 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩65,797 | ₩65,797 | ₩64,942 | ₩65,076 | -1.10% | 8.7천 |
|---|
| 2025.10.15 | ₩65,784 | ₩65,917 | ₩65,436 | ₩65,703 | -0.12% | 6.9천 |
|---|
| 2025.10.14 | ₩65,356 | ₩65,462 | ₩65,356 | ₩65,462 | +0.16% | 6.3천 |
|---|
| 2025.10.13 | ₩64,501 | ₩64,661 | ₩64,501 | ₩64,609 | +0.17% | 7.5천 |
|---|
| 2025.10.10 | ₩65,209 | ₩65,209 | ₩63,993 | ₩63,993 | -1.86% | 2.1천 |
|---|