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 | ₩58,926 | ₩58,926 | ₩58,811 | ₩58,811 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,672 | ₩59,145 | ₩58,619 | ₩59,145 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,759 | ₩58,859 | ₩58,726 | ₩58,726 | -0.06% | 500 |
| 2026.10.06 | ₩58,355 | ₩58,606 | ₩58,355 | ₩58,606 | +0.43% | 900 |
| 2026.10.05 | ₩58,301 | ₩58,405 | ₩58,232 | ₩58,261 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,659 | ₩58,659 | ₩58,512 | ₩58,642 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,419 | ₩58,564 | ₩58,380 | ₩58,564 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,100 | ₩59,100 | ₩58,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,563 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,073 | ₩59,120 | ₩58,873 | ₩58,978 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,286 | ₩59,286 | ₩59,113 | ₩59,154 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,300 | ₩59,380 | ₩59,265 | ₩59,273 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,400 | ₩59,487 | ₩59,128 | ₩59,206 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,153 | ₩59,313 | ₩59,126 | ₩59,233 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,166 | ₩59,166 | ₩59,060 | ₩59,132 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,153 | ₩59,193 | ₩59,126 | ₩59,126 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,100 | ₩59,126 | ₩58,927 | ₩59,050 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,180 | ₩59,220 | ₩59,126 | ₩59,140 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,802 | ₩59,802 | ₩59,220 | ₩59,220 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,500 | ₩59,674 | ₩59,500 | ₩59,602 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,473 | ₩59,634 | ₩59,380 | ₩59,505 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,487 | ₩59,607 | ₩59,417 | ₩59,481 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,286 | ₩59,313 | ₩59,113 | ₩59,246 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,353 | ₩59,353 | ₩59,113 | ₩59,221 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,440 | ₩59,540 | ₩59,340 | ₩59,513 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,473 | ₩59,580 | ₩59,447 | ₩59,456 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,674 | ₩59,674 | ₩59,126 | ₩59,447 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,246 | ₩59,547 | ₩59,246 | ₩59,515 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,393 | ₩59,580 | ₩59,153 | ₩59,254 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,086 | ₩59,367 | ₩59,060 | ₩59,248 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,126 | ₩59,246 | ₩59,060 | ₩59,202 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,226 | ₩59,246 | ₩59,047 | ₩59,047 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,714 | ₩59,807 | ₩59,513 | ₩59,590 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,676 | ₩59,676 | ₩59,651 | ₩59,651 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,513 | ₩59,740 | ₩59,513 | ₩59,676 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,380 | ₩59,460 | ₩59,327 | ₩59,433 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,220 | ₩59,387 | ₩59,113 | ₩59,206 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,540 | ₩59,540 | ₩59,233 | ₩59,419 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,168 | ₩59,233 | ₩58,969 | ₩59,154 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩58,993 | ₩59,086 | ₩58,886 | ₩58,926 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,006 | ₩59,034 | ₩58,919 | ₩59,034 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,806 | ₩58,979 | ₩58,806 | ₩58,886 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,512 | ₩58,619 | ₩58,352 | ₩58,574 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,566 | ₩58,566 | ₩58,185 | ₩58,281 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,165 | ₩58,299 | ₩58,112 | ₩58,184 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,038 | ₩58,285 | ₩57,911 | ₩58,239 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,178 | ₩58,178 | ₩57,978 | ₩57,988 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,511 | ₩58,032 | ₩57,511 | ₩57,917 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,818 | ₩58,018 | ₩57,818 | ₩58,018 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩57,978 | ₩57,992 | ₩57,897 | ₩57,897 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,484 | ₩58,484 | ₩57,765 | ₩58,008 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,754 | ₩58,098 | ₩57,754 | ₩58,038 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩58,939 | ₩58,939 | ₩58,507 | ₩58,507 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,833 | ₩59,286 | ₩58,833 | ₩59,100 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,619 | ₩58,779 | ₩58,526 | ₩58,779 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,485 | ₩58,560 | ₩58,472 | ₩58,560 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,239 | ₩58,272 | ₩58,085 | ₩58,152 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,392 | ₩58,392 | ₩58,272 | ₩58,361 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,325 | ₩58,325 | ₩57,818 | ₩58,084 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,125 | ₩58,125 | ₩57,698 | ₩57,867 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,259 | ₩58,259 | ₩57,898 | ₩58,032 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩57,871 | ₩58,017 | ₩57,871 | ₩58,017 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,311 | ₩57,431 | ₩57,297 | ₩57,341 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,511 | ₩57,511 | ₩57,271 | ₩57,309 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,791 | ₩57,791 | ₩57,745 | ₩57,751 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,331 | ₩57,552 | ₩57,331 | ₩57,552 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,511 | ₩57,511 | ₩57,363 | ₩57,404 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,765 | ₩57,778 | ₩57,504 | ₩57,504 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,705 | ₩57,725 | ₩57,644 | ₩57,652 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,337 | ₩57,337 | ₩57,204 | ₩57,284 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,164 | ₩57,417 | ₩57,097 | ₩57,417 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,070 | ₩57,070 | ₩56,846 | ₩56,990 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,030 | ₩57,351 | ₩57,030 | ₩57,157 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,564 | ₩57,564 | ₩57,324 | ₩57,522 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,297 | ₩57,698 | ₩57,297 | ₩57,539 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,578 | ₩57,698 | ₩57,524 | ₩57,618 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,257 | ₩57,337 | ₩57,137 | ₩57,213 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,150 | ₩57,351 | ₩57,130 | ₩57,351 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,017 | ₩57,124 | ₩57,017 | ₩57,097 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,070 | ₩57,070 | ₩56,783 | ₩56,783 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,271 | ₩57,337 | ₩56,897 | ₩56,990 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,231 | ₩57,431 | ₩57,231 | ₩57,247 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,391 | ₩57,391 | ₩57,124 | ₩57,188 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,204 | ₩57,364 | ₩57,137 | ₩57,364 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,735 | ₩56,857 | ₩56,735 | ₩56,829 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,630 | ₩56,630 | ₩56,378 | ₩56,410 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,229 | ₩56,229 | ₩55,882 | ₩56,192 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,216 | ₩56,296 | ₩55,942 | ₩56,009 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,243 | ₩56,289 | ₩56,029 | ₩56,049 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,216 | ₩56,216 | ₩55,655 | ₩55,976 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,802 | ₩56,002 | ₩55,735 | ₩55,838 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,388 | ₩55,655 | ₩55,270 | ₩55,570 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,549 | ₩55,589 | ₩55,175 | ₩55,263 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩55,976 | ₩56,083 | ₩55,829 | ₩55,829 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,363 | ₩56,363 | ₩56,229 | ₩56,229 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,427 | ₩56,443 | ₩56,402 | ₩56,402 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,763 | ₩56,763 | ₩56,450 | ₩56,450 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,523 | ₩56,763 | ₩56,523 | ₩56,667 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,229 | ₩56,483 | ₩56,209 | ₩56,483 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,296 | ₩56,323 | ₩56,145 | ₩56,145 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,096 | ₩56,416 | ₩55,976 | ₩56,350 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,619 | ₩55,904 | ₩55,602 | ₩55,904 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,609 | ₩55,609 | ₩55,578 | ₩55,578 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,575 | ₩55,775 | ₩55,575 | ₩55,722 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,056 | ₩56,069 | ₩55,698 | ₩55,698 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩55,977 | ₩56,069 | ₩55,957 | ₩55,957 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,802 | ₩55,802 | ₩55,602 | ₩55,635 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,589 | ₩55,642 | ₩55,495 | ₩55,495 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,655 | ₩55,749 | ₩55,535 | ₩55,709 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,216 | ₩56,216 | ₩55,922 | ₩55,938 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,123 | ₩56,309 | ₩56,016 | ₩56,149 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,256 | ₩56,256 | ₩56,013 | ₩56,013 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,390 | ₩56,390 | ₩56,263 | ₩56,295 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,695 | ₩56,443 | ₩55,695 | ₩56,344 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,535 | ₩55,535 | ₩55,402 | ₩55,468 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,629 | ₩55,682 | ₩55,388 | ₩55,511 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,042 | ₩56,042 | ₩55,428 | ₩55,549 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,136 | ₩56,136 | ₩55,674 | ₩55,674 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,050 | ₩56,107 | ₩56,002 | ₩56,107 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,735 | ₩55,735 | ₩55,629 | ₩55,667 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,802 | ₩55,802 | ₩55,646 | ₩55,646 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,096 | ₩56,209 | ₩55,896 | ₩55,989 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩55,929 | ₩56,176 | ₩55,929 | ₩56,123 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,029 | ₩56,136 | ₩55,922 | ₩56,120 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,029 | ₩56,136 | ₩55,989 | ₩56,029 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,443 | ₩56,603 | ₩56,430 | ₩56,456 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩56,917 | ₩56,917 | ₩56,617 | ₩56,697 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩56,924 | ₩57,377 | ₩56,924 | ₩57,022 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩56,857 | ₩57,229 | ₩56,857 | ₩57,229 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,830 | ₩57,070 | ₩56,689 | ₩57,070 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,416 | ₩56,468 | ₩56,189 | ₩56,189 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩55,909 | ₩56,515 | ₩55,909 | ₩56,515 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,255 | ₩56,496 | ₩55,255 | ₩56,123 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,617 | ₩56,710 | ₩56,403 | ₩56,617 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,829 | ₩56,303 | ₩55,829 | ₩56,269 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩55,902 | ₩55,989 | ₩55,442 | ₩55,605 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩55,896 | ₩55,936 | ₩55,511 | ₩55,522 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,350 | ₩56,350 | ₩55,869 | ₩55,882 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,309 | ₩56,309 | ₩56,103 | ₩56,189 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,455 | ₩56,069 | ₩55,455 | ₩55,882 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,816 | ₩56,184 | ₩55,816 | ₩56,176 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,602 | ₩55,709 | ₩55,482 | ₩55,482 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,228 | ₩56,042 | ₩55,228 | ₩56,042 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,109 | ₩56,456 | ₩55,909 | ₩55,976 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,070 | ₩57,070 | ₩56,723 | ₩56,723 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,750 | ₩56,750 | ₩56,496 | ₩56,710 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,803 | ₩56,803 | ₩56,312 | ₩56,312 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,103 | ₩56,510 | ₩56,103 | ₩56,219 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,070 | ₩57,070 | ₩56,336 | ₩56,382 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩56,964 | ₩56,977 | ₩56,706 | ₩56,706 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,430 | ₩56,932 | ₩56,430 | ₩56,932 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩56,857 | ₩57,077 | ₩56,843 | ₩57,077 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,150 | ₩57,231 | ₩56,910 | ₩57,113 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,311 | ₩57,551 | ₩57,311 | ₩57,500 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩56,857 | ₩57,404 | ₩56,857 | ₩57,208 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,504 | ₩57,551 | ₩57,417 | ₩57,478 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,217 | ₩57,564 | ₩57,217 | ₩57,460 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,084 | ₩57,092 | ₩57,084 | ₩57,092 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,831 | ₩57,831 | ₩57,041 | ₩57,105 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,217 | ₩57,257 | ₩57,137 | ₩57,221 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,191 | ₩57,191 | ₩57,097 | ₩57,173 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,163 | ₩56,835 | ₩56,163 | ₩56,835 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,723 | ₩56,817 | ₩56,583 | ₩56,679 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩56,883 | ₩57,337 | ₩56,658 | ₩56,691 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,404 | ₩57,404 | ₩56,510 | ₩56,745 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,697 | ₩57,085 | ₩56,576 | ₩56,897 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,470 | ₩57,257 | ₩56,470 | ₩56,703 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,256 | ₩56,763 | ₩56,256 | ₩56,538 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,163 | ₩56,203 | ₩55,909 | ₩55,917 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,763 | ₩56,763 | ₩55,989 | ₩56,107 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,316 | ₩56,456 | ₩56,237 | ₩56,301 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,069 | ₩56,189 | ₩55,655 | ₩55,848 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩55,962 | ₩56,096 | ₩55,925 | ₩55,925 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,722 | ₩55,722 | ₩55,482 | ₩55,646 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,028 | ₩55,148 | ₩54,908 | ₩55,073 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,280 | ₩54,885 | ₩54,267 | ₩54,885 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,160 | ₩54,267 | ₩54,080 | ₩54,155 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩53,960 | ₩54,027 | ₩53,726 | ₩53,840 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,093 | ₩54,107 | ₩53,973 | ₩54,053 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,826 | ₩53,947 | ₩53,826 | ₩53,850 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,453 | ₩53,688 | ₩53,453 | ₩53,688 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,453 | ₩53,880 | ₩53,453 | ₩53,654 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,292 | ₩53,621 | ₩53,292 | ₩53,621 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,172 | ₩53,413 | ₩53,172 | ₩53,248 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,519 | ₩53,553 | ₩53,359 | ₩53,498 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,506 | ₩53,720 | ₩53,279 | ₩53,531 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,266 | ₩53,760 | ₩53,266 | ₩53,615 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,025 | ₩53,138 | ₩52,919 | ₩53,138 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩52,985 | ₩53,027 | ₩52,798 | ₩53,027 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩52,865 | ₩52,964 | ₩52,852 | ₩52,924 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,039 | ₩53,039 | ₩52,839 | ₩52,959 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,558 | ₩52,618 | ₩52,475 | ₩52,475 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,465 | ₩52,624 | ₩51,624 | ₩52,555 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,505 | ₩52,505 | ₩52,278 | ₩52,390 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,398 | ₩52,398 | ₩52,291 | ₩52,291 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,471 | ₩52,498 | ₩52,435 | ₩52,435 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,551 | ₩52,580 | ₩52,471 | ₩52,580 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,705 | ₩52,772 | ₩52,692 | ₩52,709 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,531 | ₩52,668 | ₩52,531 | ₩52,668 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,678 | ₩52,682 | ₩52,491 | ₩52,682 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,375 | ₩52,491 | ₩52,345 | ₩52,483 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,385 | ₩52,558 | ₩52,385 | ₩52,558 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,398 | ₩52,425 | ₩52,246 | ₩52,246 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,371 | ₩52,398 | ₩52,259 | ₩52,345 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,291 | ₩52,451 | ₩52,251 | ₩52,251 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,451 | ₩52,451 | ₩52,198 | ₩52,313 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,598 | ₩52,732 | ₩52,518 | ₩52,606 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,345 | ₩52,470 | ₩52,291 | ₩52,407 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,302 | ₩52,345 | ₩52,131 | ₩52,256 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,011 | ₩52,011 | ₩52,011 | ₩52,011 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,748 | ₩51,748 | ₩51,588 | ₩51,588 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,637 | ₩51,732 | ₩51,637 | ₩51,732 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,087 | ₩52,087 | ₩51,837 | ₩51,837 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,833 | ₩51,833 | ₩51,833 | ₩51,833 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,490 | ₩51,827 | ₩51,490 | ₩51,827 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,490 | ₩51,610 | ₩51,453 | ₩51,610 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩51,864 | ₩51,877 | ₩51,705 | ₩51,721 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,797 | ₩51,984 | ₩51,797 | ₩51,984 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,664 | ₩51,837 | ₩51,637 | ₩51,792 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,490 | ₩51,654 | ₩51,490 | ₩51,649 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,597 | ₩51,597 | ₩51,139 | ₩51,210 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩50,916 | ₩51,303 | ₩50,916 | ₩51,283 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,517 | ₩51,517 | ₩50,808 | ₩50,808 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,303 | ₩51,330 | ₩51,203 | ₩51,243 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,036 | ₩51,397 | ₩51,036 | ₩51,338 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,504 | ₩51,504 | ₩51,088 | ₩51,088 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,103 | ₩51,450 | ₩51,103 | ₩51,445 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,690 | ₩51,744 | ₩51,437 | ₩51,498 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,677 | ₩51,710 | ₩51,677 | ₩51,678 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,170 | ₩51,549 | ₩51,170 | ₩51,549 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩50,896 | ₩50,935 | ₩50,776 | ₩50,929 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,649 | ₩50,785 | ₩50,542 | ₩50,785 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,502 | ₩50,652 | ₩50,502 | ₩50,652 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,409 | ₩50,525 | ₩50,362 | ₩50,454 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,355 | ₩50,428 | ₩50,302 | ₩50,428 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,182 | ₩50,290 | ₩50,115 | ₩50,246 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,195 | ₩50,428 | ₩50,195 | ₩50,428 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,235 | ₩50,235 | ₩50,039 | ₩50,135 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,462 | ₩50,596 | ₩50,335 | ₩50,378 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,003 | ₩51,070 | ₩50,787 | ₩50,787 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,303 | ₩51,343 | ₩51,143 | ₩51,182 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,263 | ₩51,343 | ₩51,223 | ₩51,307 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,517 | ₩51,517 | ₩51,325 | ₩51,325 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,393 | ₩51,704 | ₩51,393 | ₩51,561 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,383 | ₩51,504 | ₩51,383 | ₩51,490 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,343 | ₩51,397 | ₩51,277 | ₩51,383 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩50,996 | ₩51,327 | ₩50,958 | ₩51,327 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,355 | ₩51,355 | ₩50,903 | ₩50,948 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,357 | ₩51,357 | ₩51,090 | ₩51,204 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,010 | ₩51,363 | ₩50,970 | ₩51,333 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,855 | ₩51,015 | ₩50,796 | ₩51,015 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,010 | ₩51,290 | ₩50,990 | ₩50,990 | -0.04% | 7.4천 |
|---|