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 | ₩74,222 | ₩74,222 | ₩73,981 | ₩73,981 | -0.32% | 2.9천 |
| 2026.10.08 | ₩74,015 | ₩74,262 | ₩74,015 | ₩74,262 | +0.33% | 600 |
| 2026.10.07 | ₩73,461 | ₩73,461 | ₩73,433 | ₩73,433 | -0.04% | 900 |
| 2026.10.06 | ₩74,112 | ₩74,112 | ₩73,820 | ₩73,820 | -0.39% | 700 |
| 2026.10.05 | ₩73,714 | ₩73,968 | ₩73,714 | ₩73,754 | +0.05% | 1.5천 |
| 2026.10.02 | ₩73,608 | ₩73,701 | ₩73,487 | ₩73,487 | -0.16% | 4.7천 |
| 2026.10.01 | ₩72,620 | ₩73,261 | ₩72,273 | ₩73,203 | +0.80% | 6.3천 |
| 2026.09.30 | ₩73,060 | ₩73,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,812 |
| -0.34% |
| 3.4천 |
| 2026.09.29 | ₩72,540 | ₩72,900 | ₩72,513 | ₩72,860 | +0.44% | 3천 |
|---|
| 2026.09.28 | ₩72,940 | ₩73,287 | ₩72,896 | ₩72,980 | +0.05% | 2천 |
|---|
| 2026.09.25 | ₩73,127 | ₩73,861 | ₩73,114 | ₩73,714 | +0.80% | 1.7만 |
|---|
| 2026.09.24 | ₩73,301 | ₩73,608 | ₩73,301 | ₩73,421 | +0.16% | 5.6천 |
|---|
| 2026.09.23 | ₩74,075 | ₩74,262 | ₩73,528 | ₩73,528 | -0.74% | 9.1천 |
|---|
| 2026.09.22 | ₩75,049 | ₩75,249 | ₩74,836 | ₩74,836 | -0.28% | 5.9천 |
|---|
| 2026.09.21 | ₩75,062 | ₩75,062 | ₩74,779 | ₩74,779 | -0.38% | 1.7천 |
|---|
| 2026.09.18 | ₩75,102 | ₩75,102 | ₩74,917 | ₩74,917 | -0.25% | 2.6천 |
|---|
| 2026.09.17 | ₩76,611 | ₩76,611 | ₩75,714 | ₩75,714 | -1.17% | 1.3천 |
|---|
| 2026.09.16 | ₩76,611 | ₩76,811 | ₩76,130 | ₩76,170 | -0.57% | 4천 |
|---|
| 2026.09.15 | ₩76,611 | ₩76,611 | ₩76,354 | ₩76,354 | -0.33% | 300 |
|---|
| 2026.09.14 | ₩76,998 | ₩76,998 | ₩76,797 | ₩76,958 | -0.05% | 2.5천 |
|---|
| 2026.09.11 | ₩76,904 | ₩76,904 | ₩76,704 | ₩76,824 | -0.10% | 5.8천 |
|---|
| 2026.09.10 | ₩76,944 | ₩76,944 | ₩76,504 | ₩76,584 | -0.47% | 7.3천 |
|---|
| 2026.09.09 | ₩77,024 | ₩77,051 | ₩76,784 | ₩77,051 | +0.03% | 2.9천 |
|---|
| 2026.09.08 | ₩77,345 | ₩77,345 | ₩77,118 | ₩77,118 | -0.29% | 300 |
|---|
| 2026.09.04 | ₩77,825 | ₩78,119 | ₩77,825 | ₩77,936 | +0.14% | 5천 |
|---|
| 2026.09.03 | ₩78,226 | ₩78,406 | ₩78,186 | ₩78,186 | -0.05% | 1.2천 |
|---|
| 2026.09.02 | ₩77,812 | ₩78,202 | ₩77,812 | ₩77,995 | +0.23% | 4.2천 |
|---|
| 2026.09.01 | ₩77,638 | ₩77,892 | ₩77,345 | ₩77,451 | -0.24% | 3.2천 |
|---|
| 2026.08.31 | ₩77,692 | ₩77,692 | ₩77,542 | ₩77,542 | -0.19% | 800 |
|---|
| 2026.08.28 | ₩78,399 | ₩78,399 | ₩78,254 | ₩78,254 | -0.19% | 1.1천 |
|---|
| 2026.08.27 | ₩78,399 | ₩78,399 | ₩78,323 | ₩78,323 | -0.10% | 1.3천 |
|---|
| 2026.08.26 | ₩78,800 | ₩79,000 | ₩78,786 | ₩78,786 | -0.02% | 6.7천 |
|---|
| 2026.08.25 | ₩78,559 | ₩78,857 | ₩78,559 | ₩78,857 | +0.38% | 400 |
|---|
| 2026.08.24 | ₩78,946 | ₩78,946 | ₩78,706 | ₩78,773 | -0.22% | 3.7천 |
|---|
| 2026.08.21 | ₩78,372 | ₩78,412 | ₩78,306 | ₩78,306 | -0.09% | 2.2천 |
|---|
| 2026.08.20 | ₩78,292 | ₩78,292 | ₩77,896 | ₩77,896 | -0.51% | 5.3천 |
|---|
| 2026.08.19 | ₩79,106 | ₩79,173 | ₩78,719 | ₩78,719 | -0.49% | 4.7천 |
|---|
| 2026.08.18 | ₩78,933 | ₩79,133 | ₩78,653 | ₩78,653 | -0.36% | 8.5천 |
|---|
| 2026.08.17 | ₩78,626 | ₩78,626 | ₩78,212 | ₩78,372 | -0.32% | 6.6천 |
|---|
| 2026.08.14 | ₩78,973 | ₩79,173 | ₩78,973 | ₩79,160 | +0.24% | 1만 |
|---|
| 2026.08.13 | ₩79,000 | ₩79,000 | ₩78,759 | ₩78,936 | -0.08% | 3.6천 |
|---|
| 2026.08.12 | ₩77,973 | ₩78,319 | ₩77,798 | ₩78,319 | +0.44% | 700 |
|---|
| 2026.08.11 | ₩78,306 | ₩78,372 | ₩78,033 | ₩78,033 | -0.35% | 4.6천 |
|---|
| 2026.08.10 | ₩78,746 | ₩78,746 | ₩78,166 | ₩78,183 | -0.72% | 1.1만 |
|---|
| 2026.08.07 | ₩79,120 | ₩79,240 | ₩78,961 | ₩78,961 | -0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩79,333 | ₩79,333 | ₩78,969 | ₩78,969 | -0.46% | 4.3천 |
|---|
| 2026.08.05 | ₩79,921 | ₩79,921 | ₩79,288 | ₩79,288 | -0.79% | 1.2만 |
|---|
| 2026.08.04 | ₩79,694 | ₩79,867 | ₩79,694 | ₩79,829 | +0.17% | 1.9천 |
|---|
| 2026.08.03 | ₩79,947 | ₩79,987 | ₩79,574 | ₩79,574 | -0.47% | 6만 |
|---|
| 2026.07.31 | ₩79,036 | ₩79,036 | ₩79,036 | ₩79,036 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩80,214 | ₩80,214 | ₩79,053 | ₩79,586 | -0.78% | 1.6천 |
|---|
| 2026.07.29 | ₩80,374 | ₩80,468 | ₩80,023 | ₩80,023 | -0.44% | 7천 |
|---|
| 2026.07.28 | ₩80,655 | ₩80,655 | ₩80,401 | ₩80,460 | -0.24% | 600 |
|---|
| 2026.07.27 | ₩79,560 | ₩79,574 | ₩79,333 | ₩79,333 | -0.29% | 2.7천 |
|---|
| 2026.07.24 | ₩78,906 | ₩79,120 | ₩78,840 | ₩78,840 | -0.08% | 2.4만 |
|---|
| 2026.07.23 | ₩77,545 | ₩77,705 | ₩77,465 | ₩77,705 | +0.21% | 2만 |
|---|
| 2026.07.22 | ₩78,960 | ₩78,960 | ₩78,172 | ₩78,364 | -0.75% | 8.8천 |
|---|
| 2026.07.21 | ₩78,746 | ₩78,973 | ₩78,746 | ₩78,973 | +0.29% | 600 |
|---|
| 2026.07.20 | ₩79,227 | ₩79,227 | ₩78,842 | ₩78,842 | -0.49% | 4.2천 |
|---|
| 2026.07.17 | ₩79,640 | ₩79,747 | ₩79,233 | ₩79,333 | -0.39% | 1.5천 |
|---|
| 2026.07.16 | ₩79,734 | ₩79,841 | ₩79,734 | ₩79,841 | +0.13% | 1.2만 |
|---|
| 2026.07.15 | ₩78,840 | ₩78,840 | ₩78,501 | ₩78,501 | -0.43% | 3.2천 |
|---|
| 2026.07.14 | ₩78,266 | ₩78,279 | ₩78,187 | ₩78,187 | -0.10% | 4.9천 |
|---|
| 2026.07.13 | ₩78,800 | ₩78,800 | ₩78,607 | ₩78,607 | -0.24% | 2.2천 |
|---|
| 2026.07.10 | ₩78,583 | ₩78,583 | ₩78,583 | ₩78,583 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩78,239 | ₩78,454 | ₩78,239 | ₩78,454 | +0.27% | 6천 |
|---|
| 2026.07.08 | ₩78,239 | ₩78,306 | ₩78,170 | ₩78,170 | -0.09% | 3천 |
|---|
| 2026.07.07 | ₩79,467 | ₩79,467 | ₩78,933 | ₩78,933 | -0.67% | 1.3천 |
|---|
| 2026.07.06 | ₩78,493 | ₩78,626 | ₩78,493 | ₩78,506 | +0.02% | 2.4천 |
|---|
| 2026.07.02 | ₩78,466 | ₩78,679 | ₩78,359 | ₩78,679 | +0.27% | 3천 |
|---|
| 2026.07.01 | ₩78,239 | ₩78,239 | ₩77,984 | ₩77,984 | -0.33% | 1천 |
|---|
| 2026.06.30 | ₩77,785 | ₩77,785 | ₩77,692 | ₩77,692 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩78,039 | ₩78,039 | ₩77,758 | ₩77,758 | -0.36% | 800 |
|---|
| 2026.06.26 | ₩77,518 | ₩78,025 | ₩77,478 | ₩78,025 | +0.65% | 2.8천 |
|---|
| 2026.06.25 | ₩76,811 | ₩76,811 | ₩76,317 | ₩76,477 | -0.43% | 2.3천 |
|---|
| 2026.06.24 | ₩76,304 | ₩76,757 | ₩76,304 | ₩76,553 | +0.33% | 700 |
|---|
| 2026.06.23 | ₩75,022 | ₩75,257 | ₩75,022 | ₩75,257 | +0.31% | 1.4천 |
|---|
| 2026.06.22 | ₩74,515 | ₩74,515 | ₩74,065 | ₩74,065 | -0.60% | 700 |
|---|
| 2026.06.18 | ₩73,834 | ₩74,195 | ₩73,834 | ₩74,155 | +0.43% | 4.8천 |
|---|
| 2026.06.17 | ₩74,382 | ₩74,382 | ₩73,621 | ₩73,621 | -1.02% | 5.7천 |
|---|
| 2026.06.16 | ₩74,729 | ₩74,729 | ₩74,462 | ₩74,475 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩74,742 | ₩74,862 | ₩74,439 | ₩74,439 | -0.41% | 8.6천 |
|---|
| 2026.06.12 | ₩74,876 | ₩75,102 | ₩74,825 | ₩74,825 | -0.07% | 600 |
|---|
| 2026.06.11 | ₩74,555 | ₩74,555 | ₩74,088 | ₩74,472 | -0.11% | 4.3천 |
|---|
| 2026.06.10 | ₩74,555 | ₩74,622 | ₩74,244 | ₩74,244 | -0.42% | 3.7천 |
|---|
| 2026.06.09 | ₩73,447 | ₩73,642 | ₩73,381 | ₩73,642 | +0.27% | 1.5천 |
|---|
| 2026.06.08 | ₩72,673 | ₩72,673 | ₩72,300 | ₩72,300 | -0.51% | 2천 |
|---|
| 2026.06.05 | ₩71,926 | ₩72,780 | ₩71,926 | ₩72,490 | +0.78% | 2.5천 |
|---|
| 2026.06.04 | ₩72,046 | ₩72,046 | ₩71,815 | ₩71,815 | -0.32% | 100 |
|---|
| 2026.06.03 | ₩70,952 | ₩70,952 | ₩70,714 | ₩70,714 | -0.33% | 700 |
|---|
| 2026.06.02 | ₩71,706 | ₩71,706 | ₩71,603 | ₩71,603 | -0.14% | 2.4천 |
|---|
| 2026.06.01 | ₩71,993 | ₩71,993 | ₩71,806 | ₩71,917 | -0.11% | 2.3천 |
|---|
| 2026.05.29 | ₩72,366 | ₩72,366 | ₩72,049 | ₩72,049 | -0.44% | 300 |
|---|
| 2026.05.28 | ₩72,700 | ₩72,700 | ₩72,246 | ₩72,286 | -0.57% | 2.2천 |
|---|
| 2026.05.27 | ₩73,100 | ₩73,194 | ₩72,619 | ₩72,619 | -0.66% | 500 |
|---|
| 2026.05.26 | ₩72,553 | ₩72,609 | ₩72,553 | ₩72,609 | +0.08% | 100 |
|---|
| 2026.05.22 | ₩72,246 | ₩72,326 | ₩72,246 | ₩72,302 | +0.08% | 2.8천 |
|---|
| 2026.05.21 | ₩71,632 | ₩72,099 | ₩71,477 | ₩72,099 | +0.65% | 2.8천 |
|---|
| 2026.05.20 | ₩71,806 | ₩72,073 | ₩71,759 | ₩72,073 | +0.37% | 1.8천 |
|---|
| 2026.05.19 | ₩71,873 | ₩71,873 | ₩71,219 | ₩71,219 | -0.91% | 1천 |
|---|
| 2026.05.18 | ₩71,592 | ₩71,739 | ₩71,512 | ₩71,530 | -0.09% | 3.3천 |
|---|
| 2026.05.15 | ₩71,272 | ₩71,272 | ₩70,553 | ₩70,553 | -1.01% | 1.1천 |
|---|
| 2026.05.14 | ₩71,766 | ₩72,073 | ₩71,512 | ₩71,512 | -0.35% | 300 |
|---|
| 2026.05.13 | ₩71,272 | ₩71,420 | ₩71,058 | ₩71,420 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩71,766 | ₩72,046 | ₩71,766 | ₩71,850 | +0.12% | 1천 |
|---|
| 2026.05.11 | ₩72,620 | ₩72,620 | ₩72,272 | ₩72,272 | -0.48% | 6.1천 |
|---|
| 2026.05.08 | ₩73,314 | ₩73,514 | ₩73,314 | ₩73,457 | +0.19% | 1.1천 |
|---|
| 2026.05.07 | ₩73,314 | ₩73,371 | ₩73,314 | ₩73,371 | +0.08% | 100 |
|---|
| 2026.05.06 | ₩73,207 | ₩73,207 | ₩72,940 | ₩72,980 | -0.31% | 1.2천 |
|---|
| 2026.05.05 | ₩73,274 | ₩73,431 | ₩73,274 | ₩73,431 | +0.21% | 200 |
|---|
| 2026.05.04 | ₩73,754 | ₩73,754 | ₩72,918 | ₩72,918 | -1.13% | 300 |
|---|
| 2026.05.01 | ₩73,538 | ₩73,538 | ₩73,538 | ₩73,538 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩73,287 | ₩73,321 | ₩73,287 | ₩73,321 | +0.05% | 6.4천 |
|---|
| 2026.04.29 | ₩73,247 | ₩73,247 | ₩73,103 | ₩73,103 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩74,128 | ₩74,128 | ₩73,915 | ₩73,915 | -0.29% | 2.3천 |
|---|
| 2026.04.27 | ₩74,222 | ₩74,222 | ₩73,861 | ₩73,888 | -0.45% | 5.8천 |
|---|
| 2026.04.24 | ₩73,661 | ₩73,661 | ₩73,554 | ₩73,554 | -0.14% | 1.9천 |
|---|
| 2026.04.23 | ₩73,768 | ₩73,768 | ₩73,674 | ₩73,674 | -0.13% | 300 |
|---|
| 2026.04.22 | ₩73,447 | ₩73,458 | ₩73,447 | ₩73,458 | +0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩73,674 | ₩73,821 | ₩73,434 | ₩73,434 | -0.33% | 1.4만 |
|---|
| 2026.04.20 | ₩74,088 | ₩74,088 | ₩73,834 | ₩73,834 | -0.34% | 1.6천 |
|---|
| 2026.04.17 | ₩73,194 | ₩73,704 | ₩73,194 | ₩73,704 | +0.70% | 6.2천 |
|---|
| 2026.04.16 | ₩72,473 | ₩72,473 | ₩72,473 | ₩72,473 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩72,246 | ₩72,273 | ₩72,246 | ₩72,273 | +0.04% | 3.4천 |
|---|
| 2026.04.14 | ₩72,513 | ₩72,540 | ₩72,326 | ₩72,326 | -0.26% | 5.5천 |
|---|
| 2026.04.13 | ₩71,129 | ₩71,943 | ₩71,129 | ₩71,943 | +1.14% | 200 |
|---|
| 2026.04.10 | ₩71,619 | ₩71,619 | ₩71,456 | ₩71,456 | -0.23% | 1.6천 |
|---|
| 2026.04.09 | ₩71,445 | ₩72,229 | ₩71,445 | ₩72,229 | +1.10% | 200 |
|---|
| 2026.04.08 | ₩71,440 | ₩71,440 | ₩71,440 | ₩71,440 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩70,631 | ₩70,631 | ₩70,542 | ₩70,542 | -0.13% | 1.2천 |
|---|
| 2026.04.06 | ₩70,057 | ₩70,406 | ₩70,057 | ₩70,315 | +0.37% | 500 |
|---|
| 2026.04.02 | ₩69,750 | ₩69,928 | ₩69,717 | ₩69,928 | +0.25% | 1.8천 |
|---|
| 2026.04.01 | ₩69,617 | ₩69,642 | ₩69,617 | ₩69,642 | +0.04% | 200 |
|---|
| 2026.03.31 | ₩69,123 | ₩69,884 | ₩69,123 | ₩69,337 | +0.31% | 2.8천 |
|---|
| 2026.03.30 | ₩69,056 | ₩69,056 | ₩68,709 | ₩68,859 | -0.29% | 1.6천 |
|---|
| 2026.03.27 | ₩68,683 | ₩68,709 | ₩68,261 | ₩68,261 | -0.61% | 700 |
|---|
| 2026.03.26 | ₩69,510 | ₩69,510 | ₩69,282 | ₩69,282 | -0.33% | 200 |
|---|
| 2026.03.25 | ₩68,936 | ₩69,136 | ₩68,936 | ₩69,136 | +0.29% | 800 |
|---|
| 2026.03.24 | ₩69,016 | ₩69,016 | ₩68,761 | ₩68,761 | -0.37% | 900 |
|---|
| 2026.03.23 | ₩68,776 | ₩68,783 | ₩68,712 | ₩68,712 | -0.09% | 1천 |
|---|
| 2026.03.20 | ₩67,735 | ₩67,735 | ₩67,735 | ₩67,735 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩68,656 | ₩69,016 | ₩68,529 | ₩68,711 | +0.08% | 1.9천 |
|---|
| 2026.03.18 | ₩68,450 | ₩68,450 | ₩68,450 | ₩68,450 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩69,911 | ₩69,977 | ₩69,470 | ₩69,470 | -0.63% | 4.7천 |
|---|
| 2026.03.16 | ₩69,724 | ₩69,724 | ₩69,243 | ₩69,243 | -0.69% | 1.5만 |
|---|
| 2026.03.13 | ₩68,910 | ₩68,958 | ₩68,816 | ₩68,958 | +0.07% | 9.2천 |
|---|
| 2026.03.12 | ₩68,903 | ₩68,903 | ₩68,853 | ₩68,853 | -0.07% | 400 |
|---|
| 2026.03.11 | ₩69,190 | ₩69,511 | ₩69,190 | ₩69,511 | +0.46% | 7.3천 |
|---|
| 2026.03.10 | ₩70,444 | ₩70,645 | ₩69,834 | ₩69,834 | -0.87% | 5.7천 |
|---|
| 2026.03.09 | ₩69,190 | ₩70,547 | ₩69,190 | ₩70,547 | +1.96% | 8.2천 |
|---|
| 2026.03.06 | ₩70,218 | ₩70,830 | ₩70,137 | ₩70,830 | +0.87% | 900 |
|---|
| 2026.03.05 | ₩71,485 | ₩71,566 | ₩71,325 | ₩71,548 | +0.09% | 1.5만 |
|---|
| 2026.03.04 | ₩72,099 | ₩72,916 | ₩72,099 | ₩72,916 | +1.13% | 600 |
|---|
| 2026.03.03 | ₩71,472 | ₩72,321 | ₩71,472 | ₩72,321 | +1.19% | 1.9천 |
|---|
| 2026.03.02 | ₩72,073 | ₩72,803 | ₩72,073 | ₩72,803 | +1.01% | 800 |
|---|
| 2026.02.27 | ₩72,473 | ₩72,486 | ₩72,366 | ₩72,442 | -0.04% | 3.7천 |
|---|
| 2026.02.26 | ₩72,473 | ₩72,779 | ₩72,473 | ₩72,779 | +0.42% | 500 |
|---|
| 2026.02.25 | ₩71,692 | ₩72,500 | ₩71,692 | ₩72,500 | +1.13% | 2.4천 |
|---|
| 2026.02.24 | ₩71,699 | ₩72,046 | ₩71,699 | ₩71,991 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩71,606 | ₩71,792 | ₩71,552 | ₩71,626 | +0.03% | 5.1천 |
|---|
| 2026.02.20 | ₩72,593 | ₩72,793 | ₩72,326 | ₩72,707 | +0.16% | 3.8천 |
|---|
| 2026.02.19 | ₩72,727 | ₩72,840 | ₩72,727 | ₩72,840 | +0.16% | 800 |
|---|
| 2026.02.18 | ₩73,127 | ₩73,287 | ₩72,874 | ₩73,011 | -0.16% | 7천 |
|---|
| 2026.02.17 | ₩72,673 | ₩73,035 | ₩72,673 | ₩73,035 | +0.50% | 2.7만 |
|---|
| 2026.02.13 | ₩72,260 | ₩72,954 | ₩72,226 | ₩72,948 | +0.95% | 800 |
|---|
| 2026.02.12 | ₩72,326 | ₩72,326 | ₩71,937 | ₩71,937 | -0.54% | 900 |
|---|
| 2026.02.11 | ₩72,139 | ₩72,404 | ₩72,139 | ₩72,404 | +0.37% | 600 |
|---|
| 2026.02.10 | ₩72,139 | ₩72,161 | ₩72,139 | ₩72,161 | +0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩72,139 | ₩72,139 | ₩71,706 | ₩71,706 | -0.60% | 500 |
|---|
| 2026.02.06 | ₩72,340 | ₩72,340 | ₩72,233 | ₩72,336 | -0.01% | 300 |
|---|
| 2026.02.05 | ₩71,526 | ₩71,526 | ₩71,223 | ₩71,223 | -0.42% | 2만 |
|---|
| 2026.02.04 | ₩71,405 | ₩71,405 | ₩71,018 | ₩71,132 | -0.38% | 1.2천 |
|---|
| 2026.02.03 | ₩70,952 | ₩70,992 | ₩70,071 | ₩70,364 | -0.83% | 8.8천 |
|---|
| 2026.02.02 | ₩70,538 | ₩70,805 | ₩70,538 | ₩70,765 | +0.32% | 1.9천 |
|---|
| 2026.01.30 | ₩69,390 | ₩69,991 | ₩69,297 | ₩69,964 | +0.83% | 1.3만 |
|---|
| 2026.01.29 | ₩69,230 | ₩70,324 | ₩69,056 | ₩70,324 | +1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩69,510 | ₩69,510 | ₩69,030 | ₩69,043 | -0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩69,564 | ₩69,617 | ₩69,337 | ₩69,604 | +0.06% | 7.5천 |
|---|
| 2026.01.26 | ₩69,937 | ₩70,044 | ₩69,657 | ₩69,870 | -0.10% | 3.4천 |
|---|
| 2026.01.23 | ₩70,311 | ₩70,311 | ₩69,510 | ₩69,670 | -0.91% | 6천 |
|---|
| 2026.01.22 | ₩70,898 | ₩70,985 | ₩70,591 | ₩70,591 | -0.43% | 3.3천 |
|---|
| 2026.01.21 | ₩69,844 | ₩70,577 | ₩69,844 | ₩70,577 | +1.05% | 9.1천 |
|---|
| 2026.01.20 | ₩69,310 | ₩69,788 | ₩69,310 | ₩69,513 | +0.29% | 9.2천 |
|---|
| 2026.01.16 | ₩70,311 | ₩70,311 | ₩70,111 | ₩70,124 | -0.27% | 800 |
|---|
| 2026.01.15 | ₩70,311 | ₩70,538 | ₩70,311 | ₩70,524 | +0.30% | 3.3천 |
|---|
| 2026.01.14 | ₩69,604 | ₩69,729 | ₩69,230 | ₩69,729 | +0.18% | 1.6천 |
|---|
| 2026.01.13 | ₩69,243 | ₩69,457 | ₩69,208 | ₩69,208 | -0.05% | 4.2천 |
|---|
| 2026.01.12 | ₩69,708 | ₩69,737 | ₩69,608 | ₩69,608 | -0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩69,297 | ₩69,377 | ₩69,297 | ₩69,377 | +0.12% | 2.1천 |
|---|
| 2026.01.08 | ₩68,990 | ₩69,270 | ₩68,990 | ₩69,255 | +0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩68,376 | ₩68,589 | ₩68,376 | ₩68,589 | +0.31% | 4.3천 |
|---|
| 2026.01.06 | ₩67,989 | ₩68,579 | ₩67,962 | ₩68,579 | +0.87% | 1.7만 |
|---|
| 2026.01.05 | ₩68,122 | ₩68,122 | ₩67,907 | ₩67,907 | -0.32% | 300 |
|---|
| 2026.01.02 | ₩67,495 | ₩67,495 | ₩67,495 | ₩67,495 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩67,268 | ₩68,736 | ₩67,268 | ₩67,716 | +0.67% | 1.7만 |
|---|
| 2025.12.30 | ₩68,316 | ₩68,362 | ₩68,236 | ₩68,236 | -0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩68,456 | ₩68,583 | ₩68,456 | ₩68,532 | +0.11% | 2.3만 |
|---|
| 2025.12.26 | ₩68,784 | ₩68,784 | ₩68,784 | ₩68,784 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,683 | ₩68,876 | ₩68,683 | ₩68,876 | +0.28% | 4.5천 |
|---|
| 2025.12.23 | ₩68,385 | ₩68,442 | ₩68,244 | ₩68,244 | -0.21% | 300 |
|---|
| 2025.12.22 | ₩68,829 | ₩68,856 | ₩68,549 | ₩68,561 | -0.39% | 1.2만 |
|---|
| 2025.12.19 | ₩68,549 | ₩68,589 | ₩68,261 | ₩68,261 | -0.42% | 4천 |
|---|
| 2025.12.18 | ₩69,096 | ₩69,096 | ₩68,860 | ₩68,860 | -0.34% | 6.2천 |
|---|
| 2025.12.17 | ₩69,116 | ₩69,116 | ₩68,950 | ₩69,110 | -0.01% | 3.6천 |
|---|
| 2025.12.16 | ₩69,363 | ₩69,363 | ₩68,776 | ₩68,829 | -0.77% | 1.9천 |
|---|
| 2025.12.15 | ₩70,298 | ₩70,298 | ₩68,990 | ₩69,295 | -1.43% | 3.4천 |
|---|
| 2025.12.12 | ₩69,323 | ₩69,323 | ₩69,176 | ₩69,243 | -0.12% | 4.3천 |
|---|
| 2025.12.11 | ₩69,241 | ₩69,337 | ₩69,230 | ₩69,253 | +0.02% | 1.3천 |
|---|
| 2025.12.10 | ₩67,842 | ₩68,532 | ₩67,842 | ₩68,532 | +1.02% | 600 |
|---|
| 2025.12.09 | ₩67,068 | ₩67,348 | ₩67,064 | ₩67,064 | -0.01% | 2.3천 |
|---|
| 2025.12.08 | ₩66,694 | ₩66,714 | ₩66,520 | ₩66,520 | -0.26% | 2.7천 |
|---|
| 2025.12.05 | ₩66,988 | ₩67,054 | ₩66,838 | ₩66,838 | -0.22% | 1.5천 |
|---|
| 2025.12.04 | ₩67,028 | ₩67,028 | ₩66,814 | ₩66,894 | -0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩67,508 | ₩67,508 | ₩67,281 | ₩67,335 | -0.26% | 4.3천 |
|---|
| 2025.12.02 | ₩66,781 | ₩66,921 | ₩66,781 | ₩66,921 | +0.21% | 3천 |
|---|
| 2025.12.01 | ₩66,785 | ₩66,785 | ₩66,727 | ₩66,727 | -0.09% | 800 |
|---|
| 2025.11.28 | ₩66,908 | ₩66,908 | ₩66,908 | ₩66,908 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩67,368 | ₩67,388 | ₩67,108 | ₩67,108 | -0.39% | 3천 |
|---|
| 2025.11.25 | ₩66,894 | ₩66,948 | ₩66,847 | ₩66,847 | -0.07% | 3.5천 |
|---|
| 2025.11.24 | ₩65,650 | ₩65,773 | ₩65,650 | ₩65,773 | +0.19% | 2.7천 |
|---|
| 2025.11.21 | ₩65,666 | ₩65,666 | ₩65,493 | ₩65,522 | -0.22% | 3.2천 |
|---|
| 2025.11.20 | ₩64,799 | ₩64,799 | ₩64,171 | ₩64,185 | -0.95% | 4.8천 |
|---|
| 2025.11.19 | ₩64,759 | ₩64,759 | ₩64,452 | ₩64,452 | -0.47% | 5.5천 |
|---|
| 2025.11.18 | ₩64,719 | ₩64,871 | ₩64,719 | ₩64,871 | +0.24% | 2천 |
|---|
| 2025.11.17 | ₩65,479 | ₩65,479 | ₩64,692 | ₩64,692 | -1.20% | 4.9천 |
|---|
| 2025.11.14 | ₩65,640 | ₩65,640 | ₩65,606 | ₩65,606 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩66,267 | ₩66,280 | ₩65,746 | ₩65,746 | -0.79% | 1.2천 |
|---|
| 2025.11.12 | ₩66,300 | ₩66,300 | ₩66,300 | ₩66,300 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,107 | ₩66,263 | ₩66,013 | ₩66,263 | +0.24% | 5천 |
|---|
| 2025.11.10 | ₩65,345 | ₩65,618 | ₩65,345 | ₩65,618 | +0.42% | 1천 |
|---|
| 2025.11.07 | ₩65,146 | ₩65,188 | ₩65,146 | ₩65,188 | +0.07% | 700 |
|---|
| 2025.11.06 | ₩65,586 | ₩65,586 | ₩65,152 | ₩65,152 | -0.66% | 400 |
|---|
| 2025.11.05 | ₩65,515 | ₩65,515 | ₩65,515 | ₩65,515 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩64,558 | ₩64,705 | ₩64,558 | ₩64,665 | +0.17% | 1.8천 |
|---|
| 2025.11.03 | ₩64,544 | ₩64,544 | ₩64,544 | ₩64,544 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩64,540 | ₩64,540 | ₩64,540 | ₩64,540 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩64,839 | ₩64,839 | ₩64,533 | ₩64,533 | -0.47% | 1.9천 |
|---|
| 2025.10.29 | ₩65,373 | ₩65,438 | ₩64,131 | ₩64,478 | -1.37% | 2.7천 |
|---|
| 2025.10.28 | ₩66,053 | ₩66,053 | ₩66,043 | ₩66,043 | -0.02% | 700 |
|---|
| 2025.10.27 | ₩66,280 | ₩66,280 | ₩66,213 | ₩66,240 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩66,627 | ₩66,627 | ₩66,427 | ₩66,427 | -0.30% | 2.7천 |
|---|
| 2025.10.23 | ₩65,933 | ₩66,414 | ₩65,933 | ₩66,414 | +0.73% | 1.8천 |
|---|
| 2025.10.22 | ₩65,920 | ₩66,254 | ₩65,920 | ₩66,213 | +0.45% | 2.1천 |
|---|
| 2025.10.21 | ₩65,920 | ₩66,200 | ₩65,920 | ₩66,133 | +0.32% | 2.8천 |
|---|
| 2025.10.20 | ₩65,880 | ₩66,027 | ₩65,880 | ₩66,027 | +0.22% | 3.3천 |
|---|
| 2025.10.17 | ₩65,052 | ₩65,266 | ₩65,026 | ₩65,266 | +0.33% | 3.8천 |
|---|
| 2025.10.16 | ₩65,733 | ₩65,733 | ₩64,879 | ₩65,012 | -1.10% | 8.7천 |
|---|
| 2025.10.15 | ₩65,720 | ₩65,853 | ₩65,373 | ₩65,640 | -0.12% | 6.9천 |
|---|
| 2025.10.14 | ₩65,293 | ₩65,398 | ₩65,293 | ₩65,398 | +0.16% | 6.3천 |
|---|
| 2025.10.13 | ₩64,438 | ₩64,599 | ₩64,438 | ₩64,546 | +0.17% | 7.5천 |
|---|
| 2025.10.10 | ₩65,146 | ₩65,146 | ₩63,931 | ₩63,931 | -1.86% | 2.1천 |
|---|