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 | ₩59,085 | ₩59,085 | ₩58,970 | ₩58,970 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,831 | ₩59,304 | ₩58,777 | ₩59,304 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,918 | ₩59,018 | ₩58,884 | ₩58,884 | -0.06% | 500 |
| 2026.10.06 | ₩58,512 | ₩58,764 | ₩58,512 | ₩58,764 | +0.43% | 900 |
| 2026.10.05 | ₩58,458 | ₩58,563 | ₩58,389 | ₩58,418 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,817 | ₩58,817 | ₩58,670 | ₩58,800 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,576 | ₩58,722 | ₩58,537 | ₩58,722 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,259 | ₩59,259 | ₩58,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,721 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,232 | ₩59,279 | ₩59,031 | ₩59,137 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,446 | ₩59,446 | ₩59,272 | ₩59,314 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,460 | ₩59,540 | ₩59,425 | ₩59,433 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,560 | ₩59,647 | ₩59,287 | ₩59,366 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,312 | ₩59,473 | ₩59,286 | ₩59,393 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,326 | ₩59,326 | ₩59,219 | ₩59,291 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,312 | ₩59,353 | ₩59,286 | ₩59,286 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,259 | ₩59,286 | ₩59,086 | ₩59,209 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,339 | ₩59,379 | ₩59,286 | ₩59,299 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,963 | ₩59,963 | ₩59,379 | ₩59,379 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,661 | ₩59,835 | ₩59,661 | ₩59,762 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,634 | ₩59,794 | ₩59,540 | ₩59,666 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,647 | ₩59,768 | ₩59,578 | ₩59,642 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,446 | ₩59,473 | ₩59,272 | ₩59,406 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,513 | ₩59,513 | ₩59,272 | ₩59,381 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,600 | ₩59,701 | ₩59,500 | ₩59,674 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,634 | ₩59,741 | ₩59,607 | ₩59,616 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,835 | ₩59,835 | ₩59,286 | ₩59,607 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,406 | ₩59,707 | ₩59,406 | ₩59,675 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,553 | ₩59,741 | ₩59,312 | ₩59,414 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,246 | ₩59,527 | ₩59,219 | ₩59,408 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,286 | ₩59,406 | ₩59,219 | ₩59,362 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,386 | ₩59,406 | ₩59,207 | ₩59,207 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,875 | ₩59,968 | ₩59,674 | ₩59,750 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,837 | ₩59,837 | ₩59,812 | ₩59,812 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,674 | ₩59,901 | ₩59,674 | ₩59,837 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,540 | ₩59,620 | ₩59,486 | ₩59,594 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,379 | ₩59,547 | ₩59,272 | ₩59,366 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,701 | ₩59,701 | ₩59,393 | ₩59,579 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,327 | ₩59,393 | ₩59,128 | ₩59,314 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩59,152 | ₩59,246 | ₩59,045 | ₩59,085 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,165 | ₩59,193 | ₩59,078 | ₩59,193 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,964 | ₩59,138 | ₩58,964 | ₩59,045 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,670 | ₩58,777 | ₩58,509 | ₩58,732 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,724 | ₩58,724 | ₩58,342 | ₩58,438 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,322 | ₩58,456 | ₩58,268 | ₩58,341 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,195 | ₩58,442 | ₩58,068 | ₩58,396 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,335 | ₩58,335 | ₩58,135 | ₩58,144 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,666 | ₩58,188 | ₩57,666 | ₩58,073 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,974 | ₩58,175 | ₩57,974 | ₩58,175 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩58,135 | ₩58,148 | ₩58,053 | ₩58,053 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,642 | ₩58,642 | ₩57,920 | ₩58,164 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,910 | ₩58,255 | ₩57,910 | ₩58,195 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩59,098 | ₩59,098 | ₩58,665 | ₩58,665 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,991 | ₩59,446 | ₩58,991 | ₩59,259 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,777 | ₩58,938 | ₩58,683 | ₩58,938 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,643 | ₩58,718 | ₩58,630 | ₩58,718 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,396 | ₩58,429 | ₩58,242 | ₩58,309 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,549 | ₩58,549 | ₩58,429 | ₩58,519 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,483 | ₩58,483 | ₩57,974 | ₩58,240 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,282 | ₩58,282 | ₩57,853 | ₩58,023 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,416 | ₩58,416 | ₩58,054 | ₩58,188 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩58,027 | ₩58,173 | ₩58,027 | ₩58,173 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,465 | ₩57,586 | ₩57,452 | ₩57,496 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,666 | ₩57,666 | ₩57,425 | ₩57,464 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,947 | ₩57,947 | ₩57,900 | ₩57,907 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,485 | ₩57,708 | ₩57,485 | ₩57,708 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,666 | ₩57,666 | ₩57,517 | ₩57,559 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,920 | ₩57,934 | ₩57,659 | ₩57,659 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,860 | ₩57,880 | ₩57,800 | ₩57,808 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,492 | ₩57,492 | ₩57,358 | ₩57,438 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,318 | ₩57,572 | ₩57,251 | ₩57,572 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,224 | ₩57,224 | ₩56,999 | ₩57,144 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,184 | ₩57,505 | ₩57,184 | ₩57,311 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,720 | ₩57,720 | ₩57,479 | ₩57,677 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,452 | ₩57,853 | ₩57,452 | ₩57,694 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,733 | ₩57,853 | ₩57,679 | ₩57,773 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,412 | ₩57,492 | ₩57,291 | ₩57,368 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,305 | ₩57,505 | ₩57,285 | ₩57,505 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,171 | ₩57,278 | ₩57,171 | ₩57,251 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,224 | ₩57,224 | ₩56,937 | ₩56,937 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,425 | ₩57,492 | ₩57,050 | ₩57,144 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,385 | ₩57,586 | ₩57,385 | ₩57,401 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,546 | ₩57,546 | ₩57,278 | ₩57,342 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,358 | ₩57,519 | ₩57,291 | ₩57,519 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,888 | ₩57,010 | ₩56,888 | ₩56,982 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,783 | ₩56,783 | ₩56,530 | ₩56,562 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,381 | ₩56,381 | ₩56,033 | ₩56,344 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,368 | ₩56,448 | ₩56,093 | ₩56,160 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,394 | ₩56,441 | ₩56,180 | ₩56,200 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,368 | ₩56,368 | ₩55,805 | ₩56,127 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,953 | ₩56,153 | ₩55,886 | ₩55,989 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,538 | ₩55,805 | ₩55,419 | ₩55,720 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,698 | ₩55,738 | ₩55,324 | ₩55,412 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩56,127 | ₩56,234 | ₩55,979 | ₩55,979 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,515 | ₩56,515 | ₩56,381 | ₩56,381 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,579 | ₩56,595 | ₩56,554 | ₩56,554 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,916 | ₩56,916 | ₩56,602 | ₩56,602 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,675 | ₩56,916 | ₩56,675 | ₩56,820 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,381 | ₩56,635 | ₩56,361 | ₩56,635 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,448 | ₩56,475 | ₩56,297 | ₩56,297 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,247 | ₩56,568 | ₩56,127 | ₩56,501 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,769 | ₩56,054 | ₩55,752 | ₩56,054 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,759 | ₩55,759 | ₩55,728 | ₩55,728 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,725 | ₩55,926 | ₩55,725 | ₩55,872 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,207 | ₩56,220 | ₩55,848 | ₩55,848 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩56,128 | ₩56,220 | ₩56,108 | ₩56,108 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,953 | ₩55,953 | ₩55,752 | ₩55,785 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,738 | ₩55,792 | ₩55,645 | ₩55,645 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,805 | ₩55,899 | ₩55,685 | ₩55,859 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,368 | ₩56,368 | ₩56,073 | ₩56,089 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,274 | ₩56,461 | ₩56,167 | ₩56,301 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,408 | ₩56,408 | ₩56,164 | ₩56,164 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,542 | ₩56,542 | ₩56,414 | ₩56,447 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,846 | ₩56,595 | ₩55,846 | ₩56,496 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,685 | ₩55,685 | ₩55,551 | ₩55,618 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,779 | ₩55,832 | ₩55,538 | ₩55,661 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,194 | ₩56,194 | ₩55,578 | ₩55,698 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,287 | ₩56,287 | ₩55,824 | ₩55,824 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,202 | ₩56,258 | ₩56,153 | ₩56,258 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,886 | ₩55,886 | ₩55,779 | ₩55,817 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,953 | ₩55,953 | ₩55,796 | ₩55,796 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,247 | ₩56,361 | ₩56,046 | ₩56,140 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩56,080 | ₩56,327 | ₩56,080 | ₩56,274 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,180 | ₩56,287 | ₩56,073 | ₩56,271 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,180 | ₩56,287 | ₩56,140 | ₩56,180 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,595 | ₩56,756 | ₩56,582 | ₩56,609 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩57,070 | ₩57,070 | ₩56,769 | ₩56,849 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩57,077 | ₩57,532 | ₩57,077 | ₩57,176 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩57,010 | ₩57,384 | ₩57,010 | ₩57,384 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,983 | ₩57,224 | ₩56,841 | ₩57,224 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,568 | ₩56,621 | ₩56,341 | ₩56,341 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩56,060 | ₩56,667 | ₩56,060 | ₩56,667 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,404 | ₩56,649 | ₩55,404 | ₩56,274 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,769 | ₩56,863 | ₩56,555 | ₩56,769 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,979 | ₩56,455 | ₩55,979 | ₩56,421 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩56,053 | ₩56,140 | ₩55,591 | ₩55,755 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩56,046 | ₩56,087 | ₩55,661 | ₩55,672 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,501 | ₩56,501 | ₩56,020 | ₩56,033 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,461 | ₩56,461 | ₩56,254 | ₩56,341 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,605 | ₩56,220 | ₩55,605 | ₩56,033 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,966 | ₩56,335 | ₩55,966 | ₩56,327 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,752 | ₩55,859 | ₩55,631 | ₩55,631 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,377 | ₩56,194 | ₩55,377 | ₩56,194 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,261 | ₩56,609 | ₩56,060 | ₩56,127 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,224 | ₩57,224 | ₩56,876 | ₩56,876 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,903 | ₩56,903 | ₩56,649 | ₩56,863 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,957 | ₩56,957 | ₩56,464 | ₩56,464 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,254 | ₩56,662 | ₩56,254 | ₩56,370 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,224 | ₩57,224 | ₩56,488 | ₩56,534 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩57,117 | ₩57,131 | ₩56,859 | ₩56,859 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,582 | ₩57,085 | ₩56,582 | ₩57,085 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩57,010 | ₩57,231 | ₩56,997 | ₩57,231 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,305 | ₩57,385 | ₩57,064 | ₩57,267 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,465 | ₩57,706 | ₩57,465 | ₩57,655 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩57,010 | ₩57,559 | ₩57,010 | ₩57,362 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,659 | ₩57,706 | ₩57,572 | ₩57,633 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,372 | ₩57,720 | ₩57,372 | ₩57,615 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,238 | ₩57,246 | ₩57,238 | ₩57,246 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,987 | ₩57,987 | ₩57,195 | ₩57,259 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,372 | ₩57,412 | ₩57,291 | ₩57,376 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,345 | ₩57,345 | ₩57,251 | ₩57,327 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,314 | ₩56,989 | ₩56,314 | ₩56,989 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,876 | ₩56,970 | ₩56,736 | ₩56,832 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩57,037 | ₩57,492 | ₩56,811 | ₩56,844 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,559 | ₩57,559 | ₩56,662 | ₩56,898 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,849 | ₩57,239 | ₩56,729 | ₩57,050 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,622 | ₩57,412 | ₩56,622 | ₩56,856 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,408 | ₩56,916 | ₩56,408 | ₩56,690 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,314 | ₩56,354 | ₩56,060 | ₩56,068 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,916 | ₩56,916 | ₩56,140 | ₩56,258 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,468 | ₩56,609 | ₩56,389 | ₩56,453 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,220 | ₩56,341 | ₩55,805 | ₩55,998 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩56,113 | ₩56,247 | ₩56,076 | ₩56,076 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,872 | ₩55,872 | ₩55,631 | ₩55,796 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,176 | ₩55,297 | ₩55,056 | ₩55,222 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,427 | ₩55,033 | ₩54,413 | ₩55,033 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,306 | ₩54,413 | ₩54,226 | ₩54,301 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩54,105 | ₩54,172 | ₩53,871 | ₩53,985 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,239 | ₩54,253 | ₩54,119 | ₩54,199 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,972 | ₩54,092 | ₩53,972 | ₩53,996 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,597 | ₩53,832 | ₩53,597 | ₩53,832 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,597 | ₩54,025 | ₩53,597 | ₩53,799 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,436 | ₩53,765 | ₩53,436 | ₩53,765 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,316 | ₩53,557 | ₩53,316 | ₩53,392 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,664 | ₩53,697 | ₩53,503 | ₩53,642 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,650 | ₩53,864 | ₩53,423 | ₩53,676 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,409 | ₩53,905 | ₩53,409 | ₩53,760 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,168 | ₩53,281 | ₩53,061 | ₩53,281 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩53,128 | ₩53,170 | ₩52,941 | ₩53,170 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩53,008 | ₩53,107 | ₩52,994 | ₩53,067 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,182 | ₩53,182 | ₩52,981 | ₩53,101 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,700 | ₩52,760 | ₩52,617 | ₩52,617 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,606 | ₩52,765 | ₩51,763 | ₩52,697 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,646 | ₩52,646 | ₩52,419 | ₩52,531 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,539 | ₩52,539 | ₩52,432 | ₩52,432 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,613 | ₩52,640 | ₩52,577 | ₩52,577 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,693 | ₩52,721 | ₩52,613 | ₩52,721 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,847 | ₩52,914 | ₩52,834 | ₩52,851 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,673 | ₩52,810 | ₩52,673 | ₩52,810 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,820 | ₩52,824 | ₩52,633 | ₩52,824 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,517 | ₩52,633 | ₩52,486 | ₩52,625 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,526 | ₩52,700 | ₩52,526 | ₩52,700 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,539 | ₩52,566 | ₩52,387 | ₩52,387 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,512 | ₩52,539 | ₩52,400 | ₩52,486 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,432 | ₩52,593 | ₩52,392 | ₩52,392 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,593 | ₩52,593 | ₩52,338 | ₩52,454 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,740 | ₩52,874 | ₩52,660 | ₩52,748 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,486 | ₩52,612 | ₩52,432 | ₩52,549 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,443 | ₩52,486 | ₩52,272 | ₩52,397 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,151 | ₩52,151 | ₩52,151 | ₩52,151 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,887 | ₩51,887 | ₩51,727 | ₩51,727 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,776 | ₩51,871 | ₩51,776 | ₩51,871 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,227 | ₩52,227 | ₩51,977 | ₩51,977 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,973 | ₩51,973 | ₩51,973 | ₩51,973 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,629 | ₩51,966 | ₩51,629 | ₩51,966 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,629 | ₩51,750 | ₩51,592 | ₩51,750 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩52,004 | ₩52,017 | ₩51,845 | ₩51,861 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,937 | ₩52,124 | ₩51,937 | ₩52,124 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,803 | ₩51,977 | ₩51,776 | ₩51,932 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,629 | ₩51,794 | ₩51,629 | ₩51,788 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,736 | ₩51,736 | ₩51,277 | ₩51,348 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩51,053 | ₩51,442 | ₩51,053 | ₩51,422 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,656 | ₩51,656 | ₩50,945 | ₩50,945 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,442 | ₩51,468 | ₩51,341 | ₩51,381 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,174 | ₩51,535 | ₩51,174 | ₩51,476 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,642 | ₩51,642 | ₩51,226 | ₩51,226 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,241 | ₩51,589 | ₩51,241 | ₩51,584 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,830 | ₩51,883 | ₩51,575 | ₩51,637 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,816 | ₩51,850 | ₩51,816 | ₩51,818 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,308 | ₩51,688 | ₩51,308 | ₩51,688 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩51,033 | ₩51,072 | ₩50,913 | ₩51,067 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,786 | ₩50,922 | ₩50,679 | ₩50,922 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,638 | ₩50,788 | ₩50,638 | ₩50,788 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,545 | ₩50,661 | ₩50,498 | ₩50,590 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,491 | ₩50,564 | ₩50,438 | ₩50,564 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,317 | ₩50,426 | ₩50,250 | ₩50,381 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,331 | ₩50,564 | ₩50,331 | ₩50,564 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,371 | ₩50,371 | ₩50,174 | ₩50,270 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,598 | ₩50,732 | ₩50,471 | ₩50,514 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,140 | ₩51,207 | ₩50,924 | ₩50,924 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,442 | ₩51,482 | ₩51,281 | ₩51,320 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,401 | ₩51,482 | ₩51,361 | ₩51,446 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,656 | ₩51,656 | ₩51,463 | ₩51,463 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,531 | ₩51,843 | ₩51,531 | ₩51,700 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,522 | ₩51,642 | ₩51,522 | ₩51,629 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,482 | ₩51,535 | ₩51,415 | ₩51,522 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩51,134 | ₩51,466 | ₩51,095 | ₩51,466 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,494 | ₩51,494 | ₩51,040 | ₩51,086 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,495 | ₩51,495 | ₩51,227 | ₩51,343 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,147 | ₩51,502 | ₩51,107 | ₩51,471 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,992 | ₩51,152 | ₩50,933 | ₩51,152 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,147 | ₩51,428 | ₩51,127 | ₩51,127 | -0.04% | 7.4천 |
|---|