시장 데이터를 불러오는 중
전체 종목
ETC 6 Meridian Hedged Equity Index Option ETF 과거 주가
ETC 6 Meridian Hedged Equity Index Option ETF · SIXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC 6 Meridian Hedged Equity Index Option ETF · SIXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,148 | ₩59,148 | ₩59,033 | ₩59,033 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,894 | ₩59,368 | ₩58,840 | ₩59,368 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,981 | ₩59,081 | ₩58,947 | ₩58,947 | -0.06% | 500 |
| 2026.10.06 | ₩58,575 | ₩58,827 | ₩58,575 | ₩58,827 | +0.43% | 900 |
| 2026.10.05 | ₩58,521 | ₩58,626 | ₩58,452 | ₩58,481 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,880 | ₩58,880 | ₩58,733 | ₩58,863 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,639 | ₩58,785 | ₩58,600 | ₩58,785 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,323 | ₩59,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,784 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,296 | ₩59,343 | ₩59,095 | ₩59,201 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,510 | ₩59,510 | ₩59,336 | ₩59,378 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,524 | ₩59,604 | ₩59,489 | ₩59,497 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,624 | ₩59,711 | ₩59,351 | ₩59,430 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,376 | ₩59,537 | ₩59,349 | ₩59,457 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,390 | ₩59,390 | ₩59,282 | ₩59,355 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,376 | ₩59,416 | ₩59,349 | ₩59,349 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,323 | ₩59,349 | ₩59,150 | ₩59,273 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,403 | ₩59,443 | ₩59,349 | ₩59,363 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩60,028 | ₩60,028 | ₩59,443 | ₩59,443 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,725 | ₩59,899 | ₩59,725 | ₩59,827 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,698 | ₩59,859 | ₩59,604 | ₩59,730 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,711 | ₩59,832 | ₩59,642 | ₩59,706 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,510 | ₩59,537 | ₩59,336 | ₩59,470 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,577 | ₩59,577 | ₩59,336 | ₩59,445 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,664 | ₩59,765 | ₩59,564 | ₩59,738 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,698 | ₩59,805 | ₩59,671 | ₩59,680 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,899 | ₩59,899 | ₩59,349 | ₩59,671 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,470 | ₩59,772 | ₩59,470 | ₩59,739 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,617 | ₩59,805 | ₩59,376 | ₩59,478 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,309 | ₩59,591 | ₩59,282 | ₩59,471 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,349 | ₩59,470 | ₩59,282 | ₩59,426 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,450 | ₩59,470 | ₩59,270 | ₩59,270 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,939 | ₩60,033 | ₩59,738 | ₩59,814 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,902 | ₩59,902 | ₩59,876 | ₩59,876 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,738 | ₩59,966 | ₩59,738 | ₩59,902 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,604 | ₩59,684 | ₩59,550 | ₩59,658 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,443 | ₩59,611 | ₩59,336 | ₩59,430 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,765 | ₩59,765 | ₩59,457 | ₩59,643 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,391 | ₩59,457 | ₩59,191 | ₩59,378 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩59,215 | ₩59,309 | ₩59,108 | ₩59,148 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,229 | ₩59,257 | ₩59,142 | ₩59,257 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩59,028 | ₩59,202 | ₩59,028 | ₩59,108 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,733 | ₩58,840 | ₩58,572 | ₩58,795 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,787 | ₩58,787 | ₩58,405 | ₩58,501 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,385 | ₩58,519 | ₩58,331 | ₩58,403 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,257 | ₩58,505 | ₩58,130 | ₩58,458 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,398 | ₩58,398 | ₩58,197 | ₩58,206 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,728 | ₩58,251 | ₩57,728 | ₩58,135 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩58,036 | ₩58,237 | ₩58,036 | ₩58,237 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩58,197 | ₩58,210 | ₩58,115 | ₩58,115 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,705 | ₩58,705 | ₩57,983 | ₩58,227 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,972 | ₩58,318 | ₩57,972 | ₩58,257 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩59,162 | ₩59,162 | ₩58,728 | ₩58,728 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩59,055 | ₩59,510 | ₩59,055 | ₩59,323 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,840 | ₩59,001 | ₩58,746 | ₩59,001 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,706 | ₩58,781 | ₩58,693 | ₩58,781 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,458 | ₩58,492 | ₩58,304 | ₩58,371 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,612 | ₩58,612 | ₩58,492 | ₩58,582 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,545 | ₩58,545 | ₩58,036 | ₩58,303 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,344 | ₩58,344 | ₩57,916 | ₩58,086 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,478 | ₩58,478 | ₩58,117 | ₩58,251 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩58,090 | ₩58,236 | ₩58,090 | ₩58,236 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,527 | ₩57,648 | ₩57,514 | ₩57,558 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,728 | ₩57,728 | ₩57,487 | ₩57,526 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩58,009 | ₩58,009 | ₩57,963 | ₩57,969 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,547 | ₩57,770 | ₩57,547 | ₩57,770 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,728 | ₩57,728 | ₩57,579 | ₩57,621 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,983 | ₩57,996 | ₩57,721 | ₩57,721 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,922 | ₩57,942 | ₩57,862 | ₩57,870 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,554 | ₩57,554 | ₩57,420 | ₩57,500 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,380 | ₩57,634 | ₩57,313 | ₩57,634 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,286 | ₩57,286 | ₩57,061 | ₩57,205 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,246 | ₩57,567 | ₩57,246 | ₩57,373 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,782 | ₩57,782 | ₩57,540 | ₩57,739 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,514 | ₩57,916 | ₩57,514 | ₩57,756 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,795 | ₩57,916 | ₩57,741 | ₩57,835 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,473 | ₩57,554 | ₩57,353 | ₩57,429 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,366 | ₩57,567 | ₩57,346 | ₩57,567 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,232 | ₩57,339 | ₩57,232 | ₩57,313 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,286 | ₩57,286 | ₩56,998 | ₩56,998 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,487 | ₩57,554 | ₩57,112 | ₩57,205 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,447 | ₩57,648 | ₩57,447 | ₩57,463 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,607 | ₩57,607 | ₩57,339 | ₩57,404 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,420 | ₩57,581 | ₩57,353 | ₩57,581 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,950 | ₩57,071 | ₩56,950 | ₩57,043 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,844 | ₩56,844 | ₩56,590 | ₩56,623 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,442 | ₩56,442 | ₩56,093 | ₩56,404 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,428 | ₩56,509 | ₩56,154 | ₩56,221 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,455 | ₩56,502 | ₩56,241 | ₩56,261 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,428 | ₩56,428 | ₩55,865 | ₩56,187 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩56,013 | ₩56,214 | ₩55,946 | ₩56,049 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,597 | ₩55,865 | ₩55,478 | ₩55,780 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,758 | ₩55,798 | ₩55,383 | ₩55,471 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩56,187 | ₩56,294 | ₩56,040 | ₩56,040 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,576 | ₩56,576 | ₩56,442 | ₩56,442 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,640 | ₩56,656 | ₩56,615 | ₩56,615 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,978 | ₩56,978 | ₩56,663 | ₩56,663 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,736 | ₩56,978 | ₩56,736 | ₩56,881 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,442 | ₩56,696 | ₩56,422 | ₩56,696 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,509 | ₩56,535 | ₩56,357 | ₩56,357 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,308 | ₩56,629 | ₩56,187 | ₩56,562 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,829 | ₩56,115 | ₩55,812 | ₩56,115 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,819 | ₩55,819 | ₩55,788 | ₩55,788 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,785 | ₩55,986 | ₩55,785 | ₩55,932 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,267 | ₩56,281 | ₩55,908 | ₩55,908 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩56,188 | ₩56,281 | ₩56,168 | ₩56,168 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩56,013 | ₩56,013 | ₩55,812 | ₩55,845 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,798 | ₩55,852 | ₩55,705 | ₩55,705 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,865 | ₩55,959 | ₩55,745 | ₩55,919 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,428 | ₩56,428 | ₩56,133 | ₩56,150 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,334 | ₩56,522 | ₩56,227 | ₩56,361 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,468 | ₩56,468 | ₩56,225 | ₩56,225 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,602 | ₩56,602 | ₩56,475 | ₩56,507 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,906 | ₩56,656 | ₩55,906 | ₩56,557 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,745 | ₩55,745 | ₩55,611 | ₩55,678 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,839 | ₩55,892 | ₩55,597 | ₩55,721 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,254 | ₩56,254 | ₩55,638 | ₩55,758 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,348 | ₩56,348 | ₩55,884 | ₩55,884 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,262 | ₩56,318 | ₩56,214 | ₩56,318 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,946 | ₩55,946 | ₩55,839 | ₩55,877 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩56,013 | ₩56,013 | ₩55,856 | ₩55,856 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,308 | ₩56,422 | ₩56,107 | ₩56,200 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩56,140 | ₩56,388 | ₩56,140 | ₩56,334 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,241 | ₩56,348 | ₩56,133 | ₩56,332 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,241 | ₩56,348 | ₩56,200 | ₩56,241 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,656 | ₩56,817 | ₩56,643 | ₩56,669 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩57,132 | ₩57,132 | ₩56,830 | ₩56,911 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩57,138 | ₩57,594 | ₩57,138 | ₩57,238 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩57,071 | ₩57,445 | ₩57,071 | ₩57,445 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩57,045 | ₩57,286 | ₩56,903 | ₩57,286 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,629 | ₩56,682 | ₩56,401 | ₩56,401 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩56,120 | ₩56,728 | ₩56,120 | ₩56,728 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,463 | ₩56,710 | ₩55,463 | ₩56,334 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,830 | ₩56,924 | ₩56,616 | ₩56,830 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩56,040 | ₩56,515 | ₩56,040 | ₩56,482 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩56,113 | ₩56,200 | ₩55,651 | ₩55,815 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩56,107 | ₩56,147 | ₩55,721 | ₩55,731 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,562 | ₩56,562 | ₩56,080 | ₩56,093 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,522 | ₩56,522 | ₩56,314 | ₩56,401 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,664 | ₩56,281 | ₩55,664 | ₩56,093 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩56,026 | ₩56,396 | ₩56,026 | ₩56,388 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,812 | ₩55,919 | ₩55,691 | ₩55,691 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,437 | ₩56,254 | ₩55,437 | ₩56,254 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,321 | ₩56,669 | ₩56,120 | ₩56,187 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,286 | ₩57,286 | ₩56,937 | ₩56,937 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,964 | ₩56,964 | ₩56,710 | ₩56,924 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩57,018 | ₩57,018 | ₩56,525 | ₩56,525 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,314 | ₩56,723 | ₩56,314 | ₩56,431 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,286 | ₩57,286 | ₩56,549 | ₩56,594 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩57,179 | ₩57,192 | ₩56,920 | ₩56,920 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,643 | ₩57,146 | ₩56,643 | ₩57,146 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩57,071 | ₩57,293 | ₩57,058 | ₩57,293 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,366 | ₩57,447 | ₩57,125 | ₩57,329 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,527 | ₩57,768 | ₩57,527 | ₩57,717 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩57,071 | ₩57,621 | ₩57,071 | ₩57,424 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,721 | ₩57,768 | ₩57,634 | ₩57,695 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,433 | ₩57,782 | ₩57,433 | ₩57,677 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,299 | ₩57,307 | ₩57,299 | ₩57,307 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩58,050 | ₩58,050 | ₩57,256 | ₩57,321 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,433 | ₩57,473 | ₩57,353 | ₩57,437 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,406 | ₩57,406 | ₩57,313 | ₩57,389 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,375 | ₩57,050 | ₩56,375 | ₩57,050 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,937 | ₩57,031 | ₩56,797 | ₩56,893 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩57,098 | ₩57,554 | ₩56,872 | ₩56,905 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,621 | ₩57,621 | ₩56,723 | ₩56,959 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,911 | ₩57,301 | ₩56,790 | ₩57,112 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,683 | ₩57,473 | ₩56,683 | ₩56,917 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,468 | ₩56,978 | ₩56,468 | ₩56,751 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,375 | ₩56,415 | ₩56,120 | ₩56,128 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,978 | ₩56,978 | ₩56,200 | ₩56,318 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,529 | ₩56,669 | ₩56,450 | ₩56,514 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,281 | ₩56,401 | ₩55,865 | ₩56,058 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩56,174 | ₩56,308 | ₩56,136 | ₩56,136 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,932 | ₩55,932 | ₩55,691 | ₩55,856 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,236 | ₩55,356 | ₩55,115 | ₩55,281 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,485 | ₩55,092 | ₩54,472 | ₩55,092 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,365 | ₩54,472 | ₩54,284 | ₩54,359 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩54,164 | ₩54,231 | ₩53,929 | ₩54,043 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,298 | ₩54,311 | ₩54,177 | ₩54,257 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩54,030 | ₩54,150 | ₩54,030 | ₩54,054 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,654 | ₩53,890 | ₩53,654 | ₩53,890 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,654 | ₩54,083 | ₩53,654 | ₩53,857 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,494 | ₩53,823 | ₩53,494 | ₩53,823 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,373 | ₩53,614 | ₩53,373 | ₩53,449 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,721 | ₩53,755 | ₩53,561 | ₩53,700 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,708 | ₩53,922 | ₩53,480 | ₩53,733 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,467 | ₩53,963 | ₩53,467 | ₩53,818 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,226 | ₩53,338 | ₩53,118 | ₩53,338 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩53,185 | ₩53,227 | ₩52,998 | ₩53,227 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩53,065 | ₩53,164 | ₩53,051 | ₩53,124 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,239 | ₩53,239 | ₩53,038 | ₩53,159 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,757 | ₩52,817 | ₩52,674 | ₩52,674 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,663 | ₩52,822 | ₩51,819 | ₩52,754 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,703 | ₩52,703 | ₩52,475 | ₩52,588 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,596 | ₩52,596 | ₩52,489 | ₩52,489 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,669 | ₩52,696 | ₩52,633 | ₩52,633 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,750 | ₩52,778 | ₩52,669 | ₩52,778 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,904 | ₩52,971 | ₩52,891 | ₩52,908 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,730 | ₩52,866 | ₩52,730 | ₩52,866 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,877 | ₩52,881 | ₩52,690 | ₩52,881 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,573 | ₩52,690 | ₩52,542 | ₩52,682 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,582 | ₩52,757 | ₩52,582 | ₩52,757 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,596 | ₩52,623 | ₩52,443 | ₩52,443 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,569 | ₩52,596 | ₩52,456 | ₩52,542 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,489 | ₩52,649 | ₩52,448 | ₩52,448 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,649 | ₩52,649 | ₩52,395 | ₩52,510 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,797 | ₩52,931 | ₩52,716 | ₩52,805 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,542 | ₩52,668 | ₩52,489 | ₩52,605 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,499 | ₩52,542 | ₩52,328 | ₩52,454 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,207 | ₩52,207 | ₩52,207 | ₩52,207 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,943 | ₩51,943 | ₩51,782 | ₩51,782 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,832 | ₩51,927 | ₩51,832 | ₩51,927 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,284 | ₩52,284 | ₩52,033 | ₩52,033 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩52,029 | ₩52,029 | ₩52,029 | ₩52,029 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,685 | ₩52,022 | ₩51,685 | ₩52,022 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,685 | ₩51,805 | ₩51,647 | ₩51,805 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩52,060 | ₩52,073 | ₩51,900 | ₩51,916 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,993 | ₩52,180 | ₩51,993 | ₩52,180 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,859 | ₩52,033 | ₩51,832 | ₩51,987 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,685 | ₩51,849 | ₩51,685 | ₩51,844 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,792 | ₩51,792 | ₩51,332 | ₩51,403 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩51,108 | ₩51,497 | ₩51,108 | ₩51,477 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,711 | ₩51,711 | ₩51,000 | ₩51,000 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,497 | ₩51,524 | ₩51,396 | ₩51,437 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,229 | ₩51,591 | ₩51,229 | ₩51,532 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,698 | ₩51,698 | ₩51,281 | ₩51,281 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,296 | ₩51,644 | ₩51,296 | ₩51,639 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,886 | ₩51,939 | ₩51,631 | ₩51,693 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,872 | ₩51,906 | ₩51,872 | ₩51,874 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,363 | ₩51,744 | ₩51,363 | ₩51,744 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩51,088 | ₩51,127 | ₩50,968 | ₩51,122 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,840 | ₩50,977 | ₩50,733 | ₩50,977 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,693 | ₩50,843 | ₩50,693 | ₩50,843 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,599 | ₩50,716 | ₩50,552 | ₩50,645 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,546 | ₩50,618 | ₩50,492 | ₩50,618 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,371 | ₩50,480 | ₩50,304 | ₩50,436 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,385 | ₩50,618 | ₩50,385 | ₩50,618 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,425 | ₩50,425 | ₩50,228 | ₩50,324 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,653 | ₩50,787 | ₩50,525 | ₩50,568 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,195 | ₩51,262 | ₩50,978 | ₩50,978 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,497 | ₩51,537 | ₩51,336 | ₩51,375 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,457 | ₩51,537 | ₩51,417 | ₩51,501 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,711 | ₩51,711 | ₩51,518 | ₩51,518 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,587 | ₩51,899 | ₩51,587 | ₩51,756 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,577 | ₩51,698 | ₩51,577 | ₩51,685 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,537 | ₩51,591 | ₩51,470 | ₩51,577 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩51,189 | ₩51,521 | ₩51,150 | ₩51,521 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,549 | ₩51,549 | ₩51,095 | ₩51,141 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,551 | ₩51,551 | ₩51,283 | ₩51,398 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,202 | ₩51,557 | ₩51,162 | ₩51,526 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩51,047 | ₩51,208 | ₩50,988 | ₩51,208 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,202 | ₩51,484 | ₩51,182 | ₩51,182 | -0.04% | 7.4천 |
|---|