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 | ₩58,931 | ₩58,931 | ₩58,816 | ₩58,816 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,678 | ₩59,150 | ₩58,624 | ₩59,150 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,764 | ₩58,865 | ₩58,731 | ₩58,731 | -0.06% | 500 |
| 2026.10.06 | ₩58,360 | ₩58,611 | ₩58,360 | ₩58,611 | +0.43% | 900 |
| 2026.10.05 | ₩58,306 | ₩58,411 | ₩58,237 | ₩58,266 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,664 | ₩58,664 | ₩58,517 | ₩58,647 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,424 | ₩58,570 | ₩58,385 | ₩58,570 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,105 | ₩59,105 | ₩58,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,568 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,078 | ₩59,125 | ₩58,878 | ₩58,983 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,292 | ₩59,292 | ₩59,118 | ₩59,160 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,305 | ₩59,385 | ₩59,270 | ₩59,278 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,405 | ₩59,492 | ₩59,133 | ₩59,212 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,158 | ₩59,318 | ₩59,132 | ₩59,238 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,172 | ₩59,172 | ₩59,065 | ₩59,137 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,158 | ₩59,198 | ₩59,132 | ₩59,132 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,105 | ₩59,132 | ₩58,933 | ₩59,055 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,185 | ₩59,225 | ₩59,132 | ₩59,145 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,807 | ₩59,807 | ₩59,225 | ₩59,225 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,505 | ₩59,679 | ₩59,505 | ₩59,607 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,479 | ₩59,639 | ₩59,385 | ₩59,511 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,492 | ₩59,612 | ₩59,423 | ₩59,487 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,292 | ₩59,318 | ₩59,118 | ₩59,252 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,359 | ₩59,359 | ₩59,118 | ₩59,226 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,445 | ₩59,545 | ₩59,345 | ₩59,519 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,479 | ₩59,586 | ₩59,452 | ₩59,461 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,679 | ₩59,679 | ₩59,132 | ₩59,452 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,252 | ₩59,552 | ₩59,252 | ₩59,520 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,399 | ₩59,586 | ₩59,158 | ₩59,260 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,092 | ₩59,372 | ₩59,065 | ₩59,253 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,132 | ₩59,252 | ₩59,065 | ₩59,208 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,232 | ₩59,252 | ₩59,053 | ₩59,053 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,719 | ₩59,812 | ₩59,519 | ₩59,595 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,682 | ₩59,682 | ₩59,656 | ₩59,656 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,519 | ₩59,746 | ₩59,519 | ₩59,682 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,385 | ₩59,465 | ₩59,332 | ₩59,439 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,225 | ₩59,392 | ₩59,118 | ₩59,212 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,545 | ₩59,545 | ₩59,238 | ₩59,424 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,173 | ₩59,238 | ₩58,974 | ₩59,160 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩58,998 | ₩59,092 | ₩58,891 | ₩58,931 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,011 | ₩59,039 | ₩58,925 | ₩59,039 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,811 | ₩58,985 | ₩58,811 | ₩58,891 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,517 | ₩58,624 | ₩58,357 | ₩58,579 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,571 | ₩58,571 | ₩58,190 | ₩58,286 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,170 | ₩58,304 | ₩58,117 | ₩58,189 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,043 | ₩58,290 | ₩57,917 | ₩58,244 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,184 | ₩58,184 | ₩57,983 | ₩57,993 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,516 | ₩58,037 | ₩57,516 | ₩57,922 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,823 | ₩58,023 | ₩57,823 | ₩58,023 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩57,983 | ₩57,997 | ₩57,902 | ₩57,902 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,489 | ₩58,489 | ₩57,770 | ₩58,013 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,759 | ₩58,104 | ₩57,759 | ₩58,043 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩58,945 | ₩58,945 | ₩58,512 | ₩58,512 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,838 | ₩59,292 | ₩58,838 | ₩59,105 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,624 | ₩58,784 | ₩58,531 | ₩58,784 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,491 | ₩58,565 | ₩58,477 | ₩58,565 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,244 | ₩58,277 | ₩58,090 | ₩58,157 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,397 | ₩58,397 | ₩58,277 | ₩58,367 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,331 | ₩58,331 | ₩57,823 | ₩58,089 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,130 | ₩58,130 | ₩57,703 | ₩57,873 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,264 | ₩58,264 | ₩57,903 | ₩58,037 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩57,877 | ₩58,022 | ₩57,877 | ₩58,022 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,316 | ₩57,436 | ₩57,302 | ₩57,347 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,516 | ₩57,516 | ₩57,276 | ₩57,315 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,796 | ₩57,796 | ₩57,750 | ₩57,756 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,336 | ₩57,557 | ₩57,336 | ₩57,557 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,516 | ₩57,516 | ₩57,368 | ₩57,409 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,770 | ₩57,783 | ₩57,509 | ₩57,509 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,710 | ₩57,730 | ₩57,650 | ₩57,658 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,343 | ₩57,343 | ₩57,209 | ₩57,289 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,169 | ₩57,423 | ₩57,102 | ₩57,423 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,076 | ₩57,076 | ₩56,851 | ₩56,995 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,035 | ₩57,356 | ₩57,035 | ₩57,162 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,570 | ₩57,570 | ₩57,329 | ₩57,527 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,302 | ₩57,703 | ₩57,302 | ₩57,544 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,583 | ₩57,703 | ₩57,529 | ₩57,623 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,262 | ₩57,343 | ₩57,142 | ₩57,218 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,156 | ₩57,356 | ₩57,136 | ₩57,356 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,022 | ₩57,129 | ₩57,022 | ₩57,102 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,076 | ₩57,076 | ₩56,788 | ₩56,788 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,276 | ₩57,343 | ₩56,902 | ₩56,995 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,236 | ₩57,436 | ₩57,236 | ₩57,252 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,396 | ₩57,396 | ₩57,129 | ₩57,193 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,209 | ₩57,369 | ₩57,142 | ₩57,369 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,740 | ₩56,862 | ₩56,740 | ₩56,834 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,635 | ₩56,635 | ₩56,383 | ₩56,415 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,234 | ₩56,234 | ₩55,887 | ₩56,197 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,221 | ₩56,301 | ₩55,947 | ₩56,014 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,248 | ₩56,294 | ₩56,034 | ₩56,054 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,221 | ₩56,221 | ₩55,660 | ₩55,981 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,807 | ₩56,007 | ₩55,740 | ₩55,843 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,393 | ₩55,660 | ₩55,274 | ₩55,575 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,554 | ₩55,594 | ₩55,180 | ₩55,268 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩55,981 | ₩56,088 | ₩55,834 | ₩55,834 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,368 | ₩56,368 | ₩56,234 | ₩56,234 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,432 | ₩56,448 | ₩56,407 | ₩56,407 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,768 | ₩56,768 | ₩56,455 | ₩56,455 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,528 | ₩56,768 | ₩56,528 | ₩56,672 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,234 | ₩56,488 | ₩56,214 | ₩56,488 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,301 | ₩56,328 | ₩56,150 | ₩56,150 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,101 | ₩56,421 | ₩55,981 | ₩56,355 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,624 | ₩55,909 | ₩55,607 | ₩55,909 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,614 | ₩55,614 | ₩55,583 | ₩55,583 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,580 | ₩55,780 | ₩55,580 | ₩55,727 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,061 | ₩56,074 | ₩55,703 | ₩55,703 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩55,982 | ₩56,074 | ₩55,962 | ₩55,962 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,807 | ₩55,807 | ₩55,607 | ₩55,640 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,594 | ₩55,647 | ₩55,500 | ₩55,500 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,660 | ₩55,754 | ₩55,540 | ₩55,714 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,221 | ₩56,221 | ₩55,927 | ₩55,943 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,128 | ₩56,315 | ₩56,021 | ₩56,154 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,261 | ₩56,261 | ₩56,018 | ₩56,018 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,395 | ₩56,395 | ₩56,268 | ₩56,300 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,700 | ₩56,448 | ₩55,700 | ₩56,349 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,540 | ₩55,540 | ₩55,407 | ₩55,473 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,634 | ₩55,687 | ₩55,393 | ₩55,516 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,047 | ₩56,047 | ₩55,433 | ₩55,554 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,141 | ₩56,141 | ₩55,679 | ₩55,679 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,056 | ₩56,112 | ₩56,007 | ₩56,112 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,740 | ₩55,740 | ₩55,634 | ₩55,672 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,807 | ₩55,807 | ₩55,651 | ₩55,651 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,101 | ₩56,214 | ₩55,901 | ₩55,994 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩55,934 | ₩56,181 | ₩55,934 | ₩56,128 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,034 | ₩56,141 | ₩55,927 | ₩56,125 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,034 | ₩56,141 | ₩55,994 | ₩56,034 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,448 | ₩56,608 | ₩56,435 | ₩56,461 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩56,922 | ₩56,922 | ₩56,622 | ₩56,702 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩56,929 | ₩57,383 | ₩56,929 | ₩57,027 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩56,862 | ₩57,234 | ₩56,862 | ₩57,234 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,835 | ₩57,076 | ₩56,694 | ₩57,076 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,421 | ₩56,473 | ₩56,194 | ₩56,194 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩55,914 | ₩56,520 | ₩55,914 | ₩56,520 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,260 | ₩56,501 | ₩55,260 | ₩56,128 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,622 | ₩56,715 | ₩56,408 | ₩56,622 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,834 | ₩56,308 | ₩55,834 | ₩56,274 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩55,907 | ₩55,994 | ₩55,447 | ₩55,610 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩55,901 | ₩55,941 | ₩55,516 | ₩55,527 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,355 | ₩56,355 | ₩55,874 | ₩55,887 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,315 | ₩56,315 | ₩56,108 | ₩56,194 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,460 | ₩56,074 | ₩55,460 | ₩55,887 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,821 | ₩56,189 | ₩55,821 | ₩56,181 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,607 | ₩55,714 | ₩55,487 | ₩55,487 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,233 | ₩56,047 | ₩55,233 | ₩56,047 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,114 | ₩56,461 | ₩55,914 | ₩55,981 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,076 | ₩57,076 | ₩56,728 | ₩56,728 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,755 | ₩56,755 | ₩56,501 | ₩56,715 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,809 | ₩56,809 | ₩56,317 | ₩56,317 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,108 | ₩56,515 | ₩56,108 | ₩56,224 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,076 | ₩57,076 | ₩56,341 | ₩56,387 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩56,969 | ₩56,982 | ₩56,711 | ₩56,711 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,435 | ₩56,937 | ₩56,435 | ₩56,937 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩56,862 | ₩57,082 | ₩56,849 | ₩57,082 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,156 | ₩57,236 | ₩56,915 | ₩57,118 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,316 | ₩57,556 | ₩57,316 | ₩57,505 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩56,862 | ₩57,409 | ₩56,862 | ₩57,213 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,509 | ₩57,556 | ₩57,423 | ₩57,483 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,222 | ₩57,570 | ₩57,222 | ₩57,465 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,089 | ₩57,097 | ₩57,089 | ₩57,097 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,837 | ₩57,837 | ₩57,046 | ₩57,110 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,222 | ₩57,262 | ₩57,142 | ₩57,226 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,196 | ₩57,196 | ₩57,102 | ₩57,178 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,168 | ₩56,841 | ₩56,168 | ₩56,841 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,728 | ₩56,822 | ₩56,588 | ₩56,684 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩56,889 | ₩57,343 | ₩56,663 | ₩56,696 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,409 | ₩57,409 | ₩56,515 | ₩56,750 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,702 | ₩57,090 | ₩56,582 | ₩56,902 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,475 | ₩57,262 | ₩56,475 | ₩56,708 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,261 | ₩56,768 | ₩56,261 | ₩56,543 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,168 | ₩56,208 | ₩55,914 | ₩55,922 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,768 | ₩56,768 | ₩55,994 | ₩56,112 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,321 | ₩56,461 | ₩56,242 | ₩56,307 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,074 | ₩56,194 | ₩55,660 | ₩55,853 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩55,967 | ₩56,101 | ₩55,930 | ₩55,930 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,727 | ₩55,727 | ₩55,487 | ₩55,651 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,033 | ₩55,153 | ₩54,913 | ₩55,078 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,285 | ₩54,890 | ₩54,272 | ₩54,890 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,165 | ₩54,272 | ₩54,085 | ₩54,160 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩53,965 | ₩54,031 | ₩53,731 | ₩53,845 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,098 | ₩54,112 | ₩53,978 | ₩54,058 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,831 | ₩53,951 | ₩53,831 | ₩53,855 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,457 | ₩53,692 | ₩53,457 | ₩53,692 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,457 | ₩53,885 | ₩53,457 | ₩53,659 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,297 | ₩53,626 | ₩53,297 | ₩53,626 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,177 | ₩53,417 | ₩53,177 | ₩53,253 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,524 | ₩53,558 | ₩53,364 | ₩53,503 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,511 | ₩53,724 | ₩53,284 | ₩53,536 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,270 | ₩53,764 | ₩53,270 | ₩53,620 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,030 | ₩53,142 | ₩52,923 | ₩53,142 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩52,990 | ₩53,032 | ₩52,803 | ₩53,032 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩52,870 | ₩52,969 | ₩52,857 | ₩52,929 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,044 | ₩53,044 | ₩52,843 | ₩52,963 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,563 | ₩52,623 | ₩52,480 | ₩52,480 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,469 | ₩52,628 | ₩51,628 | ₩52,560 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,509 | ₩52,509 | ₩52,283 | ₩52,395 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,403 | ₩52,403 | ₩52,296 | ₩52,296 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,476 | ₩52,503 | ₩52,440 | ₩52,440 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,556 | ₩52,584 | ₩52,476 | ₩52,584 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,710 | ₩52,777 | ₩52,696 | ₩52,714 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,536 | ₩52,672 | ₩52,536 | ₩52,672 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,683 | ₩52,687 | ₩52,496 | ₩52,687 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,380 | ₩52,496 | ₩52,349 | ₩52,488 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,389 | ₩52,563 | ₩52,389 | ₩52,563 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,403 | ₩52,429 | ₩52,250 | ₩52,250 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,376 | ₩52,403 | ₩52,264 | ₩52,349 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,296 | ₩52,456 | ₩52,256 | ₩52,256 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,456 | ₩52,456 | ₩52,202 | ₩52,317 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,603 | ₩52,736 | ₩52,523 | ₩52,611 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,349 | ₩52,475 | ₩52,296 | ₩52,412 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,307 | ₩52,349 | ₩52,136 | ₩52,261 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,015 | ₩52,015 | ₩52,015 | ₩52,015 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,752 | ₩51,752 | ₩51,592 | ₩51,592 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,642 | ₩51,736 | ₩51,642 | ₩51,736 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,092 | ₩52,092 | ₩51,842 | ₩51,842 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,838 | ₩51,838 | ₩51,838 | ₩51,838 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,495 | ₩51,831 | ₩51,495 | ₩51,831 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,495 | ₩51,615 | ₩51,457 | ₩51,615 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩51,869 | ₩51,882 | ₩51,710 | ₩51,726 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,802 | ₩51,989 | ₩51,802 | ₩51,989 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,668 | ₩51,842 | ₩51,642 | ₩51,797 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,495 | ₩51,659 | ₩51,495 | ₩51,654 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,602 | ₩51,602 | ₩51,144 | ₩51,214 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩50,921 | ₩51,308 | ₩50,921 | ₩51,288 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,522 | ₩51,522 | ₩50,813 | ₩50,813 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,308 | ₩51,335 | ₩51,208 | ₩51,248 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,041 | ₩51,401 | ₩51,041 | ₩51,343 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,508 | ₩51,508 | ₩51,093 | ₩51,093 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,108 | ₩51,455 | ₩51,108 | ₩51,449 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,695 | ₩51,748 | ₩51,441 | ₩51,503 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,682 | ₩51,715 | ₩51,682 | ₩51,683 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,174 | ₩51,554 | ₩51,174 | ₩51,554 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩50,901 | ₩50,939 | ₩50,781 | ₩50,934 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,654 | ₩50,790 | ₩50,547 | ₩50,790 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,507 | ₩50,656 | ₩50,507 | ₩50,656 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,413 | ₩50,530 | ₩50,367 | ₩50,459 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,360 | ₩50,432 | ₩50,307 | ₩50,432 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,186 | ₩50,295 | ₩50,120 | ₩50,250 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,200 | ₩50,432 | ₩50,200 | ₩50,432 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,240 | ₩50,240 | ₩50,044 | ₩50,140 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,467 | ₩50,600 | ₩50,340 | ₩50,383 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,007 | ₩51,074 | ₩50,791 | ₩50,791 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,308 | ₩51,348 | ₩51,148 | ₩51,186 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,268 | ₩51,348 | ₩51,228 | ₩51,312 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,522 | ₩51,522 | ₩51,329 | ₩51,329 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,397 | ₩51,708 | ₩51,397 | ₩51,566 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,388 | ₩51,508 | ₩51,388 | ₩51,495 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,348 | ₩51,401 | ₩51,281 | ₩51,388 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩51,001 | ₩51,332 | ₩50,962 | ₩51,332 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,360 | ₩51,360 | ₩50,907 | ₩50,953 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,361 | ₩51,361 | ₩51,094 | ₩51,209 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,014 | ₩51,368 | ₩50,974 | ₩51,337 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,859 | ₩51,020 | ₩50,801 | ₩51,020 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,014 | ₩51,295 | ₩50,994 | ₩50,994 | -0.04% | 7.4천 |
|---|