시장 데이터를 불러오는 중
전체 종목
ETC 6 Meridian Mega Cap Equity ETF 과거 주가
ETC 6 Meridian Mega Cap Equity ETF · SIXA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC 6 Meridian Mega Cap Equity ETF · SIXA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,258 | ₩76,386 | ₩76,079 | ₩76,299 | +0.05% | 2만 |
| 2026.10.08 | ₩76,308 | ₩76,639 | ₩76,286 | ₩76,599 | +0.38% | 2.1천 |
| 2026.10.07 | ₩76,095 | ₩76,095 | ₩76,095 | ₩76,095 | 0.00% | 200 |
| 2026.10.06 | ₩75,745 | ₩76,105 | ₩75,745 | ₩76,035 | +0.38% | 2.3천 |
| 2026.10.05 | ₩75,692 | ₩75,692 | ₩75,479 | ₩75,669 | -0.03% | 3.9천 |
| 2026.10.02 | ₩75,759 | ₩75,892 | ₩75,745 | ₩75,836 | +0.10% | 7.7천 |
| 2026.10.01 | ₩75,559 | ₩75,665 | ₩75,105 | ₩75,540 | -0.02% | 1.3만 |
| 2026.09.30 | ₩76,186 | ₩76,212 | ₩75,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,659 |
| -0.69% |
| 1만 |
| 2026.09.29 | ₩76,439 | ₩76,439 | ₩76,052 | ₩76,124 | -0.41% | 2천 |
|---|
| 2026.09.28 | ₩76,719 | ₩76,719 | ₩76,212 | ₩76,355 | -0.47% | 5천 |
|---|
| 2026.09.25 | ₩76,826 | ₩77,043 | ₩76,826 | ₩77,043 | +0.28% | 1.3천 |
|---|
| 2026.09.24 | ₩76,719 | ₩76,772 | ₩76,519 | ₩76,610 | -0.14% | 9천 |
|---|
| 2026.09.23 | ₩76,999 | ₩76,999 | ₩76,619 | ₩76,624 | -0.49% | 4.6천 |
|---|
| 2026.09.22 | ₩77,066 | ₩77,079 | ₩76,999 | ₩77,076 | +0.01% | 8.9천 |
|---|
| 2026.09.21 | ₩76,866 | ₩77,106 | ₩76,866 | ₩77,059 | +0.25% | 6.9천 |
|---|
| 2026.09.18 | ₩76,252 | ₩76,274 | ₩75,952 | ₩76,274 | +0.03% | 1.8천 |
|---|
| 2026.09.17 | ₩76,506 | ₩76,506 | ₩76,447 | ₩76,447 | -0.08% | 4.1천 |
|---|
| 2026.09.16 | ₩76,906 | ₩76,906 | ₩76,222 | ₩76,222 | -0.89% | 5천 |
|---|
| 2026.09.15 | ₩76,826 | ₩76,986 | ₩76,826 | ₩76,898 | +0.09% | 2.1만 |
|---|
| 2026.09.14 | ₩76,959 | ₩77,136 | ₩76,932 | ₩76,932 | -0.03% | 2.2천 |
|---|
| 2026.09.11 | ₩77,132 | ₩77,319 | ₩77,076 | ₩77,076 | -0.07% | 1.3만 |
|---|
| 2026.09.10 | ₩76,719 | ₩76,719 | ₩76,546 | ₩76,546 | -0.23% | 1.9만 |
|---|
| 2026.09.09 | ₩77,063 | ₩77,119 | ₩76,699 | ₩76,798 | -0.34% | 6.3천 |
|---|
| 2026.09.08 | ₩77,345 | ₩77,426 | ₩77,213 | ₩77,213 | -0.17% | 2.3천 |
|---|
| 2026.09.04 | ₩77,626 | ₩77,626 | ₩77,487 | ₩77,487 | -0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩77,613 | ₩77,799 | ₩77,613 | ₩77,759 | +0.19% | 5.4천 |
|---|
| 2026.09.02 | ₩77,399 | ₩77,439 | ₩77,350 | ₩77,350 | -0.06% | 5.2천 |
|---|
| 2026.09.01 | ₩77,413 | ₩77,413 | ₩76,926 | ₩76,926 | -0.63% | 3.6천 |
|---|
| 2026.08.31 | ₩77,106 | ₩77,197 | ₩77,019 | ₩77,197 | +0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩77,253 | ₩77,446 | ₩77,052 | ₩77,237 | -0.02% | 4.4천 |
|---|
| 2026.08.27 | ₩77,319 | ₩77,359 | ₩77,119 | ₩77,139 | -0.23% | 6천 |
|---|
| 2026.08.26 | ₩77,893 | ₩77,973 | ₩77,773 | ₩77,801 | -0.12% | 2.4천 |
|---|
| 2026.08.25 | ₩77,853 | ₩77,857 | ₩77,799 | ₩77,829 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩77,599 | ₩77,853 | ₩77,599 | ₩77,801 | +0.26% | 6.9천 |
|---|
| 2026.08.21 | ₩77,599 | ₩77,617 | ₩77,546 | ₩77,617 | +0.02% | 9천 |
|---|
| 2026.08.20 | ₩77,546 | ₩77,573 | ₩77,092 | ₩77,092 | -0.58% | 8천 |
|---|
| 2026.08.19 | ₩78,051 | ₩78,051 | ₩77,706 | ₩77,738 | -0.40% | 3.3천 |
|---|
| 2026.08.18 | ₩77,346 | ₩77,426 | ₩77,346 | ₩77,373 | +0.03% | 1.4만 |
|---|
| 2026.08.17 | ₩77,599 | ₩77,599 | ₩77,293 | ₩77,293 | -0.40% | 1.3만 |
|---|
| 2026.08.14 | ₩77,693 | ₩77,693 | ₩77,626 | ₩77,674 | -0.02% | 1.7만 |
|---|
| 2026.08.13 | ₩77,173 | ₩77,613 | ₩77,173 | ₩77,557 | +0.50% | 1.5만 |
|---|
| 2026.08.12 | ₩76,679 | ₩76,902 | ₩76,679 | ₩76,902 | +0.29% | 6.2천 |
|---|
| 2026.08.11 | ₩76,506 | ₩76,826 | ₩76,492 | ₩76,496 | -0.01% | 1.1만 |
|---|
| 2026.08.10 | ₩76,412 | ₩76,612 | ₩76,332 | ₩76,446 | +0.04% | 5.5만 |
|---|
| 2026.08.07 | ₩75,879 | ₩76,652 | ₩75,879 | ₩76,608 | +0.96% | 2.7만 |
|---|
| 2026.08.06 | ₩76,310 | ₩76,412 | ₩76,105 | ₩76,146 | -0.21% | 9.5천 |
|---|
| 2026.08.05 | ₩76,466 | ₩76,639 | ₩76,092 | ₩76,179 | -0.38% | 3.9만 |
|---|
| 2026.08.04 | ₩75,612 | ₩76,492 | ₩75,612 | ₩76,458 | +1.12% | 2.9천 |
|---|
| 2026.08.03 | ₩75,305 | ₩75,332 | ₩75,018 | ₩75,252 | -0.07% | 19만 |
|---|
| 2026.07.31 | ₩75,078 | ₩75,078 | ₩74,625 | ₩75,010 | -0.09% | 1.6천 |
|---|
| 2026.07.30 | ₩74,958 | ₩75,092 | ₩74,545 | ₩74,958 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩76,452 | ₩76,572 | ₩75,572 | ₩75,572 | -1.15% | 1.9만 |
|---|
| 2026.07.28 | ₩77,052 | ₩77,159 | ₩76,439 | ₩76,512 | -0.70% | 4천 |
|---|
| 2026.07.27 | ₩75,999 | ₩76,079 | ₩75,879 | ₩76,039 | +0.05% | 5.4천 |
|---|
| 2026.07.24 | ₩75,732 | ₩75,759 | ₩75,639 | ₩75,709 | -0.03% | 8.2천 |
|---|
| 2026.07.23 | ₩75,384 | ₩75,425 | ₩75,118 | ₩75,164 | -0.29% | 8.5천 |
|---|
| 2026.07.22 | ₩76,039 | ₩76,052 | ₩75,911 | ₩75,911 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩75,345 | ₩75,625 | ₩75,292 | ₩75,585 | +0.32% | 1.7만 |
|---|
| 2026.07.20 | ₩75,452 | ₩75,452 | ₩75,155 | ₩75,155 | -0.39% | 19.5만 |
|---|
| 2026.07.17 | ₩75,972 | ₩76,179 | ₩75,305 | ₩75,403 | -0.75% | 1.4만 |
|---|
| 2026.07.16 | ₩75,505 | ₩75,704 | ₩75,505 | ₩75,704 | +0.26% | 1만 |
|---|
| 2026.07.15 | ₩75,096 | ₩75,199 | ₩74,865 | ₩74,970 | -0.17% | 1.8만 |
|---|
| 2026.07.14 | ₩75,679 | ₩75,679 | ₩74,865 | ₩74,866 | -1.07% | 9.9천 |
|---|
| 2026.07.13 | ₩75,359 | ₩75,612 | ₩75,252 | ₩75,415 | +0.07% | 1.7만 |
|---|
| 2026.07.10 | ₩75,145 | ₩75,384 | ₩75,065 | ₩75,384 | +0.32% | 5.4천 |
|---|
| 2026.07.09 | ₩74,985 | ₩75,118 | ₩74,892 | ₩74,898 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩75,065 | ₩75,172 | ₩74,964 | ₩74,964 | -0.14% | 4.7천 |
|---|
| 2026.07.07 | ₩75,345 | ₩75,345 | ₩75,132 | ₩75,275 | -0.09% | 4.5천 |
|---|
| 2026.07.06 | ₩75,078 | ₩75,078 | ₩74,798 | ₩74,956 | -0.16% | 1.9천 |
|---|
| 2026.07.02 | ₩74,905 | ₩75,219 | ₩74,185 | ₩74,781 | -0.17% | 2.3만 |
|---|
| 2026.07.01 | ₩74,216 | ₩74,425 | ₩74,216 | ₩74,237 | +0.03% | 1.1만 |
|---|
| 2026.06.30 | ₩74,598 | ₩74,937 | ₩74,598 | ₩74,693 | +0.13% | 2.3천 |
|---|
| 2026.06.29 | ₩75,012 | ₩75,118 | ₩74,652 | ₩75,108 | +0.13% | 5.6천 |
|---|
| 2026.06.26 | ₩74,812 | ₩75,199 | ₩74,812 | ₩75,025 | +0.29% | 1.5만 |
|---|
| 2026.06.25 | ₩75,292 | ₩75,319 | ₩75,056 | ₩75,056 | -0.31% | 1.6만 |
|---|
| 2026.06.24 | ₩74,878 | ₩74,878 | ₩74,558 | ₩74,558 | -0.43% | 1만 |
|---|
| 2026.06.23 | ₩74,492 | ₩74,852 | ₩74,492 | ₩74,852 | +0.48% | 1.2만 |
|---|
| 2026.06.22 | ₩75,118 | ₩75,118 | ₩74,902 | ₩74,902 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩75,105 | ₩75,118 | ₩74,638 | ₩74,693 | -0.55% | 5.3천 |
|---|
| 2026.06.17 | ₩75,425 | ₩75,492 | ₩74,518 | ₩74,609 | -1.08% | 1.1만 |
|---|
| 2026.06.16 | ₩75,692 | ₩75,692 | ₩75,437 | ₩75,437 | -0.34% | 3.5천 |
|---|
| 2026.06.15 | ₩75,505 | ₩75,772 | ₩75,505 | ₩75,511 | +0.01% | 2.2만 |
|---|
| 2026.06.12 | ₩74,905 | ₩75,232 | ₩74,905 | ₩75,209 | +0.41% | 5.5천 |
|---|
| 2026.06.11 | ₩74,612 | ₩74,838 | ₩74,305 | ₩74,642 | +0.04% | 2.8천 |
|---|
| 2026.06.10 | ₩73,811 | ₩74,111 | ₩73,745 | ₩73,805 | -0.01% | 6.5천 |
|---|
| 2026.06.09 | ₩73,811 | ₩73,825 | ₩73,395 | ₩73,769 | -0.06% | 4.2천 |
|---|
| 2026.06.08 | ₩73,878 | ₩73,878 | ₩73,535 | ₩73,535 | -0.46% | 5.9천 |
|---|
| 2026.06.05 | ₩74,118 | ₩74,252 | ₩73,695 | ₩73,695 | -0.57% | 4.6천 |
|---|
| 2026.06.04 | ₩74,212 | ₩74,265 | ₩73,985 | ₩74,212 | 0.00% | 3.6천 |
|---|
| 2026.06.03 | ₩74,118 | ₩74,185 | ₩73,958 | ₩73,958 | -0.22% | 3.5천 |
|---|
| 2026.06.02 | ₩73,691 | ₩74,051 | ₩73,586 | ₩74,025 | +0.45% | 1.2만 |
|---|
| 2026.06.01 | ₩73,745 | ₩73,745 | ₩73,443 | ₩73,463 | -0.38% | 2.3천 |
|---|
| 2026.05.29 | ₩74,425 | ₩74,425 | ₩74,125 | ₩74,181 | -0.33% | 2.3천 |
|---|
| 2026.05.28 | ₩74,465 | ₩74,665 | ₩74,465 | ₩74,558 | +0.13% | 9.9천 |
|---|
| 2026.05.27 | ₩74,652 | ₩74,652 | ₩74,492 | ₩74,558 | -0.13% | 1.6천 |
|---|
| 2026.05.26 | ₩74,705 | ₩74,705 | ₩74,666 | ₩74,666 | -0.05% | 2.7천 |
|---|
| 2026.05.22 | ₩74,705 | ₩74,838 | ₩74,678 | ₩74,678 | -0.04% | 3.2천 |
|---|
| 2026.05.21 | ₩73,478 | ₩74,126 | ₩73,478 | ₩74,126 | +0.88% | 3.4만 |
|---|
| 2026.05.20 | ₩73,651 | ₩73,838 | ₩73,651 | ₩73,747 | +0.13% | 5.5천 |
|---|
| 2026.05.19 | ₩73,305 | ₩73,638 | ₩73,265 | ₩73,443 | +0.19% | 4.7천 |
|---|
| 2026.05.18 | ₩73,064 | ₩73,277 | ₩72,971 | ₩73,277 | +0.29% | 9.4천 |
|---|
| 2026.05.15 | ₩73,358 | ₩73,438 | ₩72,998 | ₩72,998 | -0.49% | 3천 |
|---|
| 2026.05.14 | ₩73,718 | ₩73,998 | ₩73,665 | ₩73,726 | +0.01% | 6.8천 |
|---|
| 2026.05.13 | ₩73,438 | ₩73,505 | ₩73,265 | ₩73,505 | +0.09% | 3.1천 |
|---|
| 2026.05.12 | ₩73,064 | ₩73,571 | ₩73,011 | ₩73,525 | +0.63% | 3.5천 |
|---|
| 2026.05.11 | ₩73,278 | ₩73,331 | ₩73,183 | ₩73,251 | -0.04% | 1.1만 |
|---|
| 2026.05.08 | ₩72,984 | ₩73,064 | ₩72,775 | ₩72,775 | -0.29% | 2.9천 |
|---|
| 2026.05.07 | ₩72,851 | ₩73,038 | ₩72,618 | ₩72,618 | -0.32% | 2.5천 |
|---|
| 2026.05.06 | ₩73,091 | ₩73,318 | ₩73,091 | ₩73,315 | +0.31% | 9.4천 |
|---|
| 2026.05.05 | ₩72,524 | ₩72,984 | ₩72,478 | ₩72,878 | +0.49% | 2.5천 |
|---|
| 2026.05.04 | ₩72,770 | ₩72,804 | ₩72,291 | ₩72,318 | -0.62% | 3.8천 |
|---|
| 2026.05.01 | ₩73,230 | ₩73,238 | ₩72,918 | ₩72,918 | -0.43% | 2.1천 |
|---|
| 2026.04.30 | ₩72,198 | ₩73,011 | ₩72,198 | ₩72,958 | +1.05% | 2만 |
|---|
| 2026.04.29 | ₩71,437 | ₩71,477 | ₩71,277 | ₩71,437 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩71,691 | ₩71,691 | ₩71,544 | ₩71,652 | -0.05% | 9.7천 |
|---|
| 2026.04.27 | ₩72,144 | ₩72,264 | ₩71,744 | ₩71,771 | -0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩72,157 | ₩72,171 | ₩71,977 | ₩71,977 | -0.25% | 6.6천 |
|---|
| 2026.04.23 | ₩72,278 | ₩72,304 | ₩71,997 | ₩72,101 | -0.24% | 5.7천 |
|---|
| 2026.04.22 | ₩71,917 | ₩71,917 | ₩71,597 | ₩71,744 | -0.24% | 1.2만 |
|---|
| 2026.04.21 | ₩72,051 | ₩72,051 | ₩71,237 | ₩71,237 | -1.13% | 1.7만 |
|---|
| 2026.04.20 | ₩72,184 | ₩72,196 | ₩71,944 | ₩71,977 | -0.29% | 7.3천 |
|---|
| 2026.04.17 | ₩72,051 | ₩72,371 | ₩71,931 | ₩72,264 | +0.30% | 2.4만 |
|---|
| 2026.04.16 | ₩71,531 | ₩71,679 | ₩71,491 | ₩71,624 | +0.13% | 2.3천 |
|---|
| 2026.04.15 | ₩71,457 | ₩71,457 | ₩71,211 | ₩71,344 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩71,130 | ₩71,691 | ₩71,044 | ₩71,607 | +0.67% | 1.7만 |
|---|
| 2026.04.13 | ₩70,784 | ₩71,264 | ₩70,744 | ₩71,264 | +0.68% | 4.6천 |
|---|
| 2026.04.10 | ₩71,371 | ₩71,384 | ₩71,130 | ₩71,184 | -0.26% | 2.2만 |
|---|
| 2026.04.09 | ₩71,010 | ₩71,571 | ₩71,010 | ₩71,517 | +0.71% | 2.9천 |
|---|
| 2026.04.08 | ₩70,746 | ₩71,028 | ₩70,717 | ₩71,028 | +0.40% | 6.7천 |
|---|
| 2026.04.07 | ₩69,450 | ₩69,557 | ₩69,450 | ₩69,557 | +0.15% | 3.7천 |
|---|
| 2026.04.06 | ₩69,623 | ₩69,877 | ₩69,610 | ₩69,877 | +0.36% | 5.6천 |
|---|
| 2026.04.02 | ₩69,597 | ₩69,610 | ₩69,370 | ₩69,610 | +0.02% | 9.7천 |
|---|
| 2026.04.01 | ₩69,383 | ₩69,583 | ₩69,383 | ₩69,473 | +0.13% | 7천 |
|---|
| 2026.03.31 | ₩68,956 | ₩69,503 | ₩68,774 | ₩69,451 | +0.72% | 1.2만 |
|---|
| 2026.03.30 | ₩68,836 | ₩68,996 | ₩68,370 | ₩68,564 | -0.40% | 5.4천 |
|---|
| 2026.03.27 | ₩68,890 | ₩69,036 | ₩68,463 | ₩68,463 | -0.62% | 3.5천 |
|---|
| 2026.03.26 | ₩69,622 | ₩69,622 | ₩69,090 | ₩69,130 | -0.71% | 3.7천 |
|---|
| 2026.03.25 | ₩69,437 | ₩69,550 | ₩69,393 | ₩69,393 | -0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩69,277 | ₩69,503 | ₩69,043 | ₩69,043 | -0.34% | 3.3천 |
|---|
| 2026.03.23 | ₩69,237 | ₩69,359 | ₩69,076 | ₩69,090 | -0.21% | 4.9천 |
|---|
| 2026.03.20 | ₩69,183 | ₩69,183 | ₩68,503 | ₩68,503 | -0.98% | 3.2천 |
|---|
| 2026.03.19 | ₩69,237 | ₩69,250 | ₩68,876 | ₩69,096 | -0.20% | 8.3천 |
|---|
| 2026.03.18 | ₩70,157 | ₩70,157 | ₩69,237 | ₩69,237 | -1.31% | 6.5천 |
|---|
| 2026.03.17 | ₩70,717 | ₩70,904 | ₩70,349 | ₩70,349 | -0.52% | 8.6천 |
|---|
| 2026.03.16 | ₩70,557 | ₩70,637 | ₩70,317 | ₩70,437 | -0.17% | 2.9만 |
|---|
| 2026.03.13 | ₩70,450 | ₩70,717 | ₩70,090 | ₩70,090 | -0.51% | 5만 |
|---|
| 2026.03.12 | ₩70,143 | ₩70,317 | ₩69,837 | ₩70,030 | -0.16% | 9.5천 |
|---|
| 2026.03.11 | ₩70,904 | ₩70,904 | ₩70,304 | ₩70,477 | -0.60% | 3.6만 |
|---|
| 2026.03.10 | ₩71,296 | ₩71,464 | ₩70,970 | ₩70,970 | -0.46% | 9.4천 |
|---|
| 2026.03.09 | ₩70,617 | ₩71,277 | ₩70,250 | ₩71,264 | +0.92% | 2.5만 |
|---|
| 2026.03.06 | ₩70,837 | ₩71,417 | ₩70,620 | ₩71,417 | +0.82% | 2.1만 |
|---|
| 2026.03.05 | ₩71,851 | ₩71,851 | ₩71,090 | ₩71,611 | -0.33% | 9.5천 |
|---|
| 2026.03.04 | ₩71,797 | ₩72,304 | ₩71,797 | ₩72,291 | +0.69% | 1.3만 |
|---|
| 2026.03.03 | ₩71,531 | ₩72,051 | ₩71,104 | ₩71,877 | +0.48% | 9.4천 |
|---|
| 2026.03.02 | ₩72,178 | ₩72,516 | ₩72,178 | ₩72,371 | +0.27% | 1.3만 |
|---|
| 2026.02.27 | ₩71,784 | ₩72,558 | ₩71,784 | ₩72,558 | +1.08% | 7.2천 |
|---|
| 2026.02.26 | ₩72,171 | ₩72,224 | ₩71,877 | ₩71,951 | -0.30% | 2만 |
|---|
| 2026.02.25 | ₩72,264 | ₩72,264 | ₩72,037 | ₩72,228 | -0.05% | 6.2천 |
|---|
| 2026.02.24 | ₩72,049 | ₩72,238 | ₩71,931 | ₩72,238 | +0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩71,877 | ₩72,117 | ₩71,877 | ₩72,064 | +0.26% | 5천 |
|---|
| 2026.02.20 | ₩71,517 | ₩71,811 | ₩71,357 | ₩71,811 | +0.41% | 5.4천 |
|---|
| 2026.02.19 | ₩71,637 | ₩71,637 | ₩71,344 | ₩71,557 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩71,637 | ₩71,731 | ₩71,424 | ₩71,584 | -0.07% | 5만 |
|---|
| 2026.02.17 | ₩71,864 | ₩71,877 | ₩71,531 | ₩71,611 | -0.35% | 1.7만 |
|---|
| 2026.02.13 | ₩71,531 | ₩72,157 | ₩71,504 | ₩71,891 | +0.50% | 8.5천 |
|---|
| 2026.02.12 | ₩72,211 | ₩72,238 | ₩71,544 | ₩71,597 | -0.85% | 1.1만 |
|---|
| 2026.02.11 | ₩71,704 | ₩72,017 | ₩71,677 | ₩71,811 | +0.15% | 1.5만 |
|---|
| 2026.02.10 | ₩71,331 | ₩71,437 | ₩71,289 | ₩71,289 | -0.06% | 2.9만 |
|---|
| 2026.02.09 | ₩71,235 | ₩71,451 | ₩71,212 | ₩71,331 | +0.13% | 9천 |
|---|
| 2026.02.06 | ₩71,197 | ₩71,557 | ₩71,037 | ₩71,557 | +0.51% | 3.5천 |
|---|
| 2026.02.05 | ₩70,730 | ₩70,797 | ₩70,642 | ₩70,642 | -0.12% | 8.1천 |
|---|
| 2026.02.04 | ₩70,984 | ₩71,121 | ₩70,950 | ₩71,024 | +0.06% | 1.3만 |
|---|
| 2026.02.03 | ₩70,130 | ₩70,690 | ₩70,130 | ₩70,624 | +0.70% | 1.3만 |
|---|
| 2026.02.02 | ₩69,970 | ₩70,197 | ₩69,970 | ₩70,197 | +0.32% | 3.5천 |
|---|
| 2026.01.30 | ₩69,170 | ₩69,757 | ₩69,050 | ₩69,757 | +0.85% | 1.4만 |
|---|
| 2026.01.29 | ₩68,743 | ₩70,624 | ₩68,596 | ₩68,890 | +0.21% | 2만 |
|---|
| 2026.01.28 | ₩68,730 | ₩68,730 | ₩68,483 | ₩68,503 | -0.33% | 1.6만 |
|---|
| 2026.01.27 | ₩68,556 | ₩68,968 | ₩68,556 | ₩68,955 | +0.58% | 6.4천 |
|---|
| 2026.01.26 | ₩68,223 | ₩68,583 | ₩68,223 | ₩68,490 | +0.39% | 3.9천 |
|---|
| 2026.01.23 | ₩68,036 | ₩68,164 | ₩67,956 | ₩68,164 | +0.19% | 4.9천 |
|---|
| 2026.01.22 | ₩68,364 | ₩68,395 | ₩68,036 | ₩68,129 | -0.34% | 5.7천 |
|---|
| 2026.01.21 | ₩67,529 | ₩68,129 | ₩67,529 | ₩68,009 | +0.71% | 3.1만 |
|---|
| 2026.01.20 | ₩67,583 | ₩67,743 | ₩67,369 | ₩67,405 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩68,140 | ₩68,210 | ₩68,140 | ₩68,186 | +0.07% | 6.4천 |
|---|
| 2026.01.15 | ₩68,036 | ₩68,316 | ₩68,036 | ₩68,224 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩67,903 | ₩68,304 | ₩67,903 | ₩68,304 | +0.59% | 8.2천 |
|---|
| 2026.01.13 | ₩67,729 | ₩67,796 | ₩67,716 | ₩67,792 | +0.09% | 2.8만 |
|---|
| 2026.01.12 | ₩67,396 | ₩67,657 | ₩67,396 | ₩67,657 | +0.39% | 1만 |
|---|
| 2026.01.09 | ₩67,556 | ₩67,609 | ₩67,503 | ₩67,503 | -0.08% | 6.3천 |
|---|
| 2026.01.08 | ₩67,449 | ₩67,449 | ₩67,380 | ₩67,380 | -0.10% | 4.9천 |
|---|
| 2026.01.07 | ₩67,223 | ₩67,291 | ₩66,716 | ₩66,716 | -0.75% | 1.1만 |
|---|
| 2026.01.06 | ₩67,062 | ₩67,463 | ₩66,896 | ₩67,089 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩66,702 | ₩66,822 | ₩66,596 | ₩66,822 | +0.18% | 6.2천 |
|---|
| 2026.01.02 | ₩66,622 | ₩66,622 | ₩66,340 | ₩66,449 | -0.26% | 1.4만 |
|---|
| 2025.12.31 | ₩66,756 | ₩66,782 | ₩66,516 | ₩66,596 | -0.24% | 8.9천 |
|---|
| 2025.12.30 | ₩67,022 | ₩67,022 | ₩66,909 | ₩66,949 | -0.11% | 1.9만 |
|---|
| 2025.12.29 | ₩67,209 | ₩67,276 | ₩67,156 | ₩67,181 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩67,329 | ₩67,329 | ₩67,236 | ₩67,236 | -0.14% | 1천 |
|---|
| 2025.12.24 | ₩67,142 | ₩67,396 | ₩67,142 | ₩67,383 | +0.36% | 9천 |
|---|
| 2025.12.23 | ₩66,876 | ₩67,049 | ₩66,876 | ₩67,049 | +0.26% | 5.7천 |
|---|
| 2025.12.22 | ₩66,796 | ₩66,916 | ₩66,742 | ₩66,897 | +0.15% | 2만 |
|---|
| 2025.12.19 | ₩66,489 | ₩66,750 | ₩66,489 | ₩66,505 | +0.02% | 1.4만 |
|---|
| 2025.12.18 | ₩66,556 | ₩66,789 | ₩66,468 | ₩66,468 | -0.13% | 1.7만 |
|---|
| 2025.12.17 | ₩66,596 | ₩66,596 | ₩66,302 | ₩66,342 | -0.38% | 2.9천 |
|---|
| 2025.12.16 | ₩67,009 | ₩67,009 | ₩66,529 | ₩66,542 | -0.70% | 1.5만 |
|---|
| 2025.12.15 | ₩67,142 | ₩67,142 | ₩66,909 | ₩66,956 | -0.28% | 3만 |
|---|
| 2025.12.12 | ₩66,729 | ₩66,876 | ₩66,729 | ₩66,822 | +0.14% | 2만 |
|---|
| 2025.12.11 | ₩66,769 | ₩66,942 | ₩66,722 | ₩66,865 | +0.14% | 4.2천 |
|---|
| 2025.12.10 | ₩65,995 | ₩66,502 | ₩65,995 | ₩66,502 | +0.77% | 2.2천 |
|---|
| 2025.12.09 | ₩66,329 | ₩66,329 | ₩65,929 | ₩65,929 | -0.60% | 4.9천 |
|---|
| 2025.12.08 | ₩66,075 | ₩66,182 | ₩66,057 | ₩66,169 | +0.14% | 4.1천 |
|---|
| 2025.12.05 | ₩66,556 | ₩66,636 | ₩66,429 | ₩66,429 | -0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩66,396 | ₩66,429 | ₩66,302 | ₩66,429 | +0.05% | 3.6천 |
|---|
| 2025.12.03 | ₩66,449 | ₩66,449 | ₩66,209 | ₩66,409 | -0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩65,989 | ₩66,030 | ₩65,809 | ₩66,030 | +0.06% | 2.3천 |
|---|
| 2025.12.01 | ₩66,530 | ₩66,530 | ₩66,115 | ₩66,115 | -0.62% | 1만 |
|---|
| 2025.11.28 | ₩66,262 | ₩66,702 | ₩66,262 | ₩66,702 | +0.66% | 4.1천 |
|---|
| 2025.11.26 | ₩66,155 | ₩66,496 | ₩66,155 | ₩66,388 | +0.35% | 4.4천 |
|---|
| 2025.11.25 | ₩65,622 | ₩66,003 | ₩65,489 | ₩66,003 | +0.58% | 5.2천 |
|---|
| 2025.11.24 | ₩65,275 | ₩65,502 | ₩65,249 | ₩65,366 | +0.14% | 4.3천 |
|---|
| 2025.11.21 | ₩64,928 | ₩65,582 | ₩64,928 | ₩65,302 | +0.58% | 5.9만 |
|---|
| 2025.11.20 | ₩65,662 | ₩65,662 | ₩64,586 | ₩64,586 | -1.64% | 2.7만 |
|---|
| 2025.11.19 | ₩65,395 | ₩65,395 | ₩65,046 | ₩65,187 | -0.32% | 1.4만 |
|---|
| 2025.11.18 | ₩65,035 | ₩65,555 | ₩65,003 | ₩65,301 | +0.41% | 2.7만 |
|---|
| 2025.11.17 | ₩65,609 | ₩65,702 | ₩65,048 | ₩65,048 | -0.85% | 9.1천 |
|---|
| 2025.11.14 | ₩65,330 | ₩65,782 | ₩65,330 | ₩65,534 | +0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩66,102 | ₩66,115 | ₩65,702 | ₩65,702 | -0.61% | 5.3천 |
|---|
| 2025.11.12 | ₩66,356 | ₩66,382 | ₩66,302 | ₩66,316 | -0.06% | 4.4천 |
|---|
| 2025.11.11 | ₩65,662 | ₩66,155 | ₩65,662 | ₩66,155 | +0.75% | 1.8천 |
|---|
| 2025.11.10 | ₩65,102 | ₩65,293 | ₩64,848 | ₩65,293 | +0.29% | 2.7천 |
|---|
| 2025.11.07 | ₩64,622 | ₩64,848 | ₩64,395 | ₩64,848 | +0.35% | 6.7천 |
|---|
| 2025.11.06 | ₩64,688 | ₩64,702 | ₩64,568 | ₩64,608 | -0.12% | 1.6천 |
|---|
| 2025.11.05 | ₩64,822 | ₩64,835 | ₩64,662 | ₩64,835 | +0.02% | 1.2천 |
|---|
| 2025.11.04 | ₩64,742 | ₩64,742 | ₩64,578 | ₩64,578 | -0.25% | 2.1천 |
|---|
| 2025.11.03 | ₩65,209 | ₩65,209 | ₩64,608 | ₩64,954 | -0.39% | 2.3천 |
|---|
| 2025.10.31 | ₩65,142 | ₩65,168 | ₩64,979 | ₩65,166 | +0.04% | 2천 |
|---|
| 2025.10.30 | ₩64,915 | ₩65,197 | ₩64,875 | ₩64,888 | -0.04% | 9.7천 |
|---|
| 2025.10.29 | ₩66,022 | ₩66,022 | ₩65,582 | ₩65,582 | -0.67% | 6.4천 |
|---|
| 2025.10.28 | ₩66,276 | ₩66,329 | ₩66,035 | ₩66,049 | -0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩66,130 | ₩66,436 | ₩66,130 | ₩66,436 | +0.46% | 10.4만 |
|---|
| 2025.10.24 | ₩66,049 | ₩66,062 | ₩66,006 | ₩66,006 | -0.06% | 3.3천 |
|---|
| 2025.10.23 | ₩65,862 | ₩65,995 | ₩65,529 | ₩65,635 | -0.34% | 4.2천 |
|---|
| 2025.10.22 | ₩65,889 | ₩66,042 | ₩65,782 | ₩65,838 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩65,955 | ₩66,035 | ₩65,782 | ₩66,035 | +0.12% | 7.1천 |
|---|
| 2025.10.20 | ₩65,741 | ₩65,970 | ₩65,702 | ₩65,957 | +0.33% | 12.8만 |
|---|
| 2025.10.17 | ₩65,182 | ₩65,555 | ₩65,175 | ₩65,530 | +0.53% | 33.2만 |
|---|
| 2025.10.16 | ₩65,622 | ₩65,729 | ₩64,915 | ₩65,019 | -0.92% | 33.4만 |
|---|
| 2025.10.15 | ₩65,809 | ₩65,915 | ₩65,182 | ₩65,417 | -0.60% | 13.2만 |
|---|
| 2025.10.14 | ₩64,995 | ₩65,647 | ₩64,995 | ₩65,502 | +0.78% | 2만 |
|---|
| 2025.10.13 | ₩64,862 | ₩65,088 | ₩64,702 | ₩65,088 | +0.35% | 6.3만 |
|---|
| 2025.10.10 | ₩65,702 | ₩65,875 | ₩64,798 | ₩64,798 | -1.38% | 1.7만 |
|---|