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 | ₩58,985 | ₩58,985 | ₩58,870 | ₩58,870 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,731 | ₩59,204 | ₩58,677 | ₩59,204 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,818 | ₩58,918 | ₩58,784 | ₩58,784 | -0.06% | 500 |
| 2026.10.06 | ₩58,413 | ₩58,664 | ₩58,413 | ₩58,664 | +0.43% | 900 |
| 2026.10.05 | ₩58,359 | ₩58,464 | ₩58,290 | ₩58,319 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,717 | ₩58,717 | ₩58,570 | ₩58,700 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,477 | ₩58,623 | ₩58,438 | ₩58,623 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,158 | ₩59,158 | ₩58,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,621 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,132 | ₩59,178 | ₩58,931 | ₩59,037 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,346 | ₩59,346 | ₩59,172 | ₩59,213 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,359 | ₩59,439 | ₩59,324 | ₩59,332 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,459 | ₩59,546 | ₩59,187 | ₩59,265 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,212 | ₩59,372 | ₩59,185 | ₩59,292 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,225 | ₩59,225 | ₩59,118 | ₩59,191 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,212 | ₩59,252 | ₩59,185 | ₩59,185 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,158 | ₩59,185 | ₩58,986 | ₩59,109 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,239 | ₩59,279 | ₩59,185 | ₩59,199 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,861 | ₩59,861 | ₩59,279 | ₩59,279 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,559 | ₩59,733 | ₩59,559 | ₩59,661 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,533 | ₩59,693 | ₩59,439 | ₩59,565 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,546 | ₩59,666 | ₩59,476 | ₩59,541 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,346 | ₩59,372 | ₩59,172 | ₩59,305 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,412 | ₩59,412 | ₩59,172 | ₩59,280 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,499 | ₩59,599 | ₩59,399 | ₩59,573 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,533 | ₩59,640 | ₩59,506 | ₩59,515 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,733 | ₩59,733 | ₩59,185 | ₩59,506 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,305 | ₩59,606 | ₩59,305 | ₩59,574 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,452 | ₩59,640 | ₩59,212 | ₩59,313 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,145 | ₩59,426 | ₩59,118 | ₩59,307 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,185 | ₩59,305 | ₩59,118 | ₩59,261 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,285 | ₩59,305 | ₩59,106 | ₩59,106 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,773 | ₩59,867 | ₩59,573 | ₩59,649 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,736 | ₩59,736 | ₩59,710 | ₩59,710 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,573 | ₩59,800 | ₩59,573 | ₩59,736 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,439 | ₩59,519 | ₩59,386 | ₩59,493 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,279 | ₩59,446 | ₩59,172 | ₩59,265 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,599 | ₩59,599 | ₩59,292 | ₩59,478 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,227 | ₩59,292 | ₩59,027 | ₩59,213 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩59,052 | ₩59,145 | ₩58,945 | ₩58,985 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,065 | ₩59,093 | ₩58,978 | ₩59,093 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,864 | ₩59,038 | ₩58,864 | ₩58,945 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,570 | ₩58,677 | ₩58,410 | ₩58,632 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,624 | ₩58,624 | ₩58,243 | ₩58,339 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,223 | ₩58,357 | ₩58,170 | ₩58,242 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,096 | ₩58,343 | ₩57,969 | ₩58,297 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,236 | ₩58,236 | ₩58,036 | ₩58,045 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,568 | ₩58,089 | ₩57,568 | ₩57,974 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,876 | ₩58,076 | ₩57,876 | ₩58,076 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩58,036 | ₩58,049 | ₩57,954 | ₩57,954 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,542 | ₩58,542 | ₩57,822 | ₩58,065 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,811 | ₩58,156 | ₩57,811 | ₩58,096 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩58,998 | ₩58,998 | ₩58,565 | ₩58,565 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,891 | ₩59,346 | ₩58,891 | ₩59,158 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,677 | ₩58,838 | ₩58,584 | ₩58,838 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,544 | ₩58,619 | ₩58,530 | ₩58,619 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,297 | ₩58,330 | ₩58,143 | ₩58,210 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,450 | ₩58,450 | ₩58,330 | ₩58,419 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,383 | ₩58,383 | ₩57,876 | ₩58,142 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,183 | ₩58,183 | ₩57,755 | ₩57,925 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,317 | ₩58,317 | ₩57,956 | ₩58,089 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩57,929 | ₩58,075 | ₩57,929 | ₩58,075 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,368 | ₩57,488 | ₩57,354 | ₩57,399 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,568 | ₩57,568 | ₩57,328 | ₩57,366 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,849 | ₩57,849 | ₩57,802 | ₩57,809 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,388 | ₩57,610 | ₩57,388 | ₩57,610 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,568 | ₩57,568 | ₩57,420 | ₩57,461 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,822 | ₩57,835 | ₩57,562 | ₩57,562 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,762 | ₩57,782 | ₩57,702 | ₩57,710 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,395 | ₩57,395 | ₩57,261 | ₩57,341 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,221 | ₩57,475 | ₩57,154 | ₩57,475 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,127 | ₩57,127 | ₩56,903 | ₩57,047 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,087 | ₩57,408 | ₩57,087 | ₩57,214 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,622 | ₩57,622 | ₩57,381 | ₩57,579 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,354 | ₩57,755 | ₩57,354 | ₩57,596 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,635 | ₩57,755 | ₩57,582 | ₩57,675 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,314 | ₩57,395 | ₩57,194 | ₩57,270 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,207 | ₩57,408 | ₩57,187 | ₩57,408 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,074 | ₩57,181 | ₩57,074 | ₩57,154 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,127 | ₩57,127 | ₩56,840 | ₩56,840 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,328 | ₩57,395 | ₩56,954 | ₩57,047 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,288 | ₩57,488 | ₩57,288 | ₩57,304 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,448 | ₩57,448 | ₩57,181 | ₩57,245 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,261 | ₩57,421 | ₩57,194 | ₩57,421 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,792 | ₩56,913 | ₩56,792 | ₩56,885 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,686 | ₩56,686 | ₩56,434 | ₩56,466 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,285 | ₩56,285 | ₩55,938 | ₩56,248 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,272 | ₩56,352 | ₩55,998 | ₩56,065 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,299 | ₩56,346 | ₩56,085 | ₩56,105 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,272 | ₩56,272 | ₩55,711 | ₩56,031 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,858 | ₩56,058 | ₩55,791 | ₩55,894 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,444 | ₩55,711 | ₩55,325 | ₩55,625 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,604 | ₩55,644 | ₩55,230 | ₩55,318 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩56,031 | ₩56,138 | ₩55,884 | ₩55,884 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,419 | ₩56,419 | ₩56,285 | ₩56,285 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,483 | ₩56,499 | ₩56,458 | ₩56,458 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,820 | ₩56,820 | ₩56,506 | ₩56,506 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,579 | ₩56,820 | ₩56,579 | ₩56,724 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,285 | ₩56,539 | ₩56,265 | ₩56,539 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,352 | ₩56,379 | ₩56,201 | ₩56,201 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,152 | ₩56,472 | ₩56,031 | ₩56,406 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,675 | ₩55,959 | ₩55,657 | ₩55,959 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,664 | ₩55,664 | ₩55,633 | ₩55,633 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,631 | ₩55,831 | ₩55,631 | ₩55,778 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,112 | ₩56,125 | ₩55,754 | ₩55,754 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩56,033 | ₩56,125 | ₩56,013 | ₩56,013 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,858 | ₩55,858 | ₩55,657 | ₩55,691 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,644 | ₩55,697 | ₩55,550 | ₩55,550 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,711 | ₩55,804 | ₩55,590 | ₩55,764 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,272 | ₩56,272 | ₩55,978 | ₩55,994 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,178 | ₩56,366 | ₩56,072 | ₩56,205 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,312 | ₩56,312 | ₩56,069 | ₩56,069 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,446 | ₩56,446 | ₩56,319 | ₩56,351 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,751 | ₩56,499 | ₩55,751 | ₩56,400 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,590 | ₩55,590 | ₩55,457 | ₩55,524 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,684 | ₩55,737 | ₩55,444 | ₩55,566 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,098 | ₩56,098 | ₩55,484 | ₩55,604 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,192 | ₩56,192 | ₩55,729 | ₩55,729 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,106 | ₩56,162 | ₩56,058 | ₩56,162 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,791 | ₩55,791 | ₩55,684 | ₩55,723 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,858 | ₩55,858 | ₩55,701 | ₩55,701 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,152 | ₩56,265 | ₩55,951 | ₩56,045 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩55,985 | ₩56,232 | ₩55,985 | ₩56,178 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,085 | ₩56,192 | ₩55,978 | ₩56,176 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,085 | ₩56,192 | ₩56,045 | ₩56,085 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,499 | ₩56,660 | ₩56,486 | ₩56,513 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩56,974 | ₩56,974 | ₩56,673 | ₩56,753 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩56,980 | ₩57,435 | ₩56,980 | ₩57,079 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩56,913 | ₩57,286 | ₩56,913 | ₩57,286 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,887 | ₩57,127 | ₩56,745 | ₩57,127 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,472 | ₩56,525 | ₩56,245 | ₩56,245 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩55,965 | ₩56,571 | ₩55,965 | ₩56,571 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,310 | ₩56,553 | ₩55,310 | ₩56,178 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,673 | ₩56,766 | ₩56,459 | ₩56,673 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,884 | ₩56,359 | ₩55,884 | ₩56,325 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩55,958 | ₩56,045 | ₩55,497 | ₩55,660 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩55,951 | ₩55,991 | ₩55,566 | ₩55,577 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,406 | ₩56,406 | ₩55,925 | ₩55,938 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,366 | ₩56,366 | ₩56,158 | ₩56,245 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,510 | ₩56,125 | ₩55,510 | ₩55,938 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,871 | ₩56,240 | ₩55,871 | ₩56,232 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,657 | ₩55,764 | ₩55,537 | ₩55,537 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,283 | ₩56,098 | ₩55,283 | ₩56,098 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,165 | ₩56,513 | ₩55,965 | ₩56,031 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,127 | ₩57,127 | ₩56,780 | ₩56,780 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,807 | ₩56,807 | ₩56,553 | ₩56,766 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,860 | ₩56,860 | ₩56,368 | ₩56,368 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,158 | ₩56,566 | ₩56,158 | ₩56,275 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,127 | ₩57,127 | ₩56,392 | ₩56,438 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩57,020 | ₩57,034 | ₩56,762 | ₩56,762 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,486 | ₩56,988 | ₩56,486 | ₩56,988 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩56,913 | ₩57,134 | ₩56,900 | ₩57,134 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,207 | ₩57,288 | ₩56,967 | ₩57,170 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,368 | ₩57,608 | ₩57,368 | ₩57,558 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩56,913 | ₩57,461 | ₩56,913 | ₩57,265 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,562 | ₩57,608 | ₩57,475 | ₩57,535 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,274 | ₩57,622 | ₩57,274 | ₩57,517 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,141 | ₩57,149 | ₩57,141 | ₩57,149 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,889 | ₩57,889 | ₩57,098 | ₩57,162 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,274 | ₩57,314 | ₩57,194 | ₩57,278 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,248 | ₩57,248 | ₩57,154 | ₩57,230 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,219 | ₩56,892 | ₩56,219 | ₩56,892 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,780 | ₩56,873 | ₩56,639 | ₩56,736 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩56,940 | ₩57,395 | ₩56,714 | ₩56,748 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,461 | ₩57,461 | ₩56,566 | ₩56,801 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,753 | ₩57,142 | ₩56,633 | ₩56,954 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,526 | ₩57,314 | ₩56,526 | ₩56,760 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,312 | ₩56,820 | ₩56,312 | ₩56,594 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,219 | ₩56,259 | ₩55,965 | ₩55,973 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,820 | ₩56,820 | ₩56,045 | ₩56,162 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,372 | ₩56,513 | ₩56,293 | ₩56,358 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,125 | ₩56,245 | ₩55,711 | ₩55,903 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩56,018 | ₩56,152 | ₩55,981 | ₩55,981 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,778 | ₩55,778 | ₩55,537 | ₩55,701 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,083 | ₩55,203 | ₩54,962 | ₩55,128 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,334 | ₩54,940 | ₩54,321 | ₩54,940 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,214 | ₩54,321 | ₩54,134 | ₩54,209 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩54,014 | ₩54,080 | ₩53,780 | ₩53,893 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,147 | ₩54,161 | ₩54,027 | ₩54,107 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,880 | ₩54,000 | ₩53,880 | ₩53,904 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,506 | ₩53,741 | ₩53,506 | ₩53,741 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,506 | ₩53,933 | ₩53,506 | ₩53,708 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,345 | ₩53,674 | ₩53,345 | ₩53,674 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,225 | ₩53,466 | ₩53,225 | ₩53,301 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,573 | ₩53,606 | ₩53,412 | ₩53,551 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,559 | ₩53,773 | ₩53,332 | ₩53,585 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,319 | ₩53,813 | ₩53,319 | ₩53,669 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,078 | ₩53,190 | ₩52,971 | ₩53,190 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩53,038 | ₩53,080 | ₩52,851 | ₩53,080 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩52,918 | ₩53,017 | ₩52,905 | ₩52,977 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,092 | ₩53,092 | ₩52,891 | ₩53,011 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,611 | ₩52,671 | ₩52,528 | ₩52,528 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,517 | ₩52,676 | ₩51,675 | ₩52,608 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,557 | ₩52,557 | ₩52,330 | ₩52,442 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,450 | ₩52,450 | ₩52,343 | ₩52,343 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,524 | ₩52,550 | ₩52,488 | ₩52,488 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,604 | ₩52,632 | ₩52,524 | ₩52,632 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,758 | ₩52,824 | ₩52,744 | ₩52,762 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,584 | ₩52,720 | ₩52,584 | ₩52,720 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,731 | ₩52,735 | ₩52,544 | ₩52,735 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,427 | ₩52,544 | ₩52,397 | ₩52,536 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,437 | ₩52,611 | ₩52,437 | ₩52,611 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,450 | ₩52,477 | ₩52,298 | ₩52,298 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,423 | ₩52,450 | ₩52,311 | ₩52,397 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,343 | ₩52,504 | ₩52,303 | ₩52,303 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,504 | ₩52,504 | ₩52,250 | ₩52,365 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,651 | ₩52,784 | ₩52,570 | ₩52,659 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,397 | ₩52,522 | ₩52,343 | ₩52,460 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,354 | ₩52,397 | ₩52,183 | ₩52,309 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,799 | ₩51,799 | ₩51,639 | ₩51,639 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,688 | ₩51,783 | ₩51,688 | ₩51,783 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,139 | ₩52,139 | ₩51,889 | ₩51,889 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,885 | ₩51,885 | ₩51,885 | ₩51,885 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,541 | ₩51,878 | ₩51,541 | ₩51,878 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,541 | ₩51,662 | ₩51,504 | ₩51,662 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩51,916 | ₩51,929 | ₩51,757 | ₩51,773 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,849 | ₩52,036 | ₩51,849 | ₩52,036 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,715 | ₩51,889 | ₩51,688 | ₩51,843 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,541 | ₩51,706 | ₩51,541 | ₩51,700 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,648 | ₩51,648 | ₩51,190 | ₩51,261 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩50,967 | ₩51,354 | ₩50,967 | ₩51,334 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,568 | ₩51,568 | ₩50,859 | ₩50,859 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,354 | ₩51,381 | ₩51,254 | ₩51,294 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,087 | ₩51,448 | ₩51,087 | ₩51,389 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,555 | ₩51,555 | ₩51,139 | ₩51,139 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,154 | ₩51,501 | ₩51,154 | ₩51,496 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,742 | ₩51,795 | ₩51,488 | ₩51,549 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,729 | ₩51,762 | ₩51,729 | ₩51,730 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,221 | ₩51,600 | ₩51,221 | ₩51,600 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩50,947 | ₩50,986 | ₩50,827 | ₩50,980 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,700 | ₩50,836 | ₩50,593 | ₩50,836 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,553 | ₩50,702 | ₩50,553 | ₩50,702 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,459 | ₩50,575 | ₩50,412 | ₩50,504 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,406 | ₩50,478 | ₩50,352 | ₩50,478 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,232 | ₩50,340 | ₩50,165 | ₩50,296 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,245 | ₩50,478 | ₩50,245 | ₩50,478 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,285 | ₩50,285 | ₩50,089 | ₩50,185 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,513 | ₩50,646 | ₩50,386 | ₩50,428 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,054 | ₩51,121 | ₩50,837 | ₩50,837 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,354 | ₩51,394 | ₩51,194 | ₩51,233 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,314 | ₩51,394 | ₩51,274 | ₩51,358 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,568 | ₩51,568 | ₩51,376 | ₩51,376 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,444 | ₩51,755 | ₩51,444 | ₩51,612 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,435 | ₩51,555 | ₩51,435 | ₩51,541 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,394 | ₩51,448 | ₩51,328 | ₩51,435 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩51,047 | ₩51,378 | ₩51,008 | ₩51,378 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,407 | ₩51,407 | ₩50,954 | ₩50,999 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,408 | ₩51,408 | ₩51,141 | ₩51,256 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,060 | ₩51,415 | ₩51,020 | ₩51,384 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,905 | ₩51,066 | ₩50,847 | ₩51,066 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,060 | ₩51,341 | ₩51,040 | ₩51,040 | -0.04% | 7.4천 |
|---|