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 | ₩58,952 | ₩58,952 | ₩58,837 | ₩58,837 | -0.19% | 2.4만 |
| 2026.10.08 | ₩58,698 | ₩59,171 | ₩58,645 | ₩59,171 | +0.81% | 6.8천 |
| 2026.10.07 | ₩58,785 | ₩58,885 | ₩58,752 | ₩58,752 | -0.06% | 500 |
| 2026.10.06 | ₩58,380 | ₩58,632 | ₩58,380 | ₩58,632 | +0.43% | 900 |
| 2026.10.05 | ₩58,327 | ₩58,431 | ₩58,258 | ₩58,287 | -0.07% | 3.6만 |
| 2026.10.02 | ₩58,685 | ₩58,685 | ₩58,538 | ₩58,668 | -0.03% | 7.5천 |
| 2026.10.01 | ₩58,445 | ₩58,590 | ₩58,406 | ₩58,590 | +0.25% | 1.3만 |
| 2026.09.30 | ₩59,126 | ₩59,126 | ₩58,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,589 |
| -0.91% |
| 7.3천 |
| 2026.09.29 | ₩59,099 | ₩59,146 | ₩58,899 | ₩59,004 | -0.16% | 2.6천 |
|---|
| 2026.09.28 | ₩59,313 | ₩59,313 | ₩59,139 | ₩59,180 | -0.22% | 9.9천 |
|---|
| 2026.09.25 | ₩59,326 | ₩59,406 | ₩59,291 | ₩59,299 | -0.05% | 1.2천 |
|---|
| 2026.09.24 | ₩59,426 | ₩59,513 | ₩59,154 | ₩59,233 | -0.33% | 7.7천 |
|---|
| 2026.09.23 | ₩59,179 | ₩59,339 | ₩59,152 | ₩59,259 | +0.14% | 1.4만 |
|---|
| 2026.09.22 | ₩59,192 | ₩59,192 | ₩59,086 | ₩59,158 | -0.06% | 8.3천 |
|---|
| 2026.09.21 | ₩59,179 | ₩59,219 | ₩59,152 | ₩59,152 | -0.05% | 6.6천 |
|---|
| 2026.09.18 | ₩59,126 | ₩59,152 | ₩58,953 | ₩59,076 | -0.08% | 8.5천 |
|---|
| 2026.09.17 | ₩59,206 | ₩59,246 | ₩59,152 | ₩59,166 | -0.07% | 3.3천 |
|---|
| 2026.09.16 | ₩59,828 | ₩59,828 | ₩59,246 | ₩59,246 | -0.97% | 1만 |
|---|
| 2026.09.15 | ₩59,526 | ₩59,700 | ₩59,526 | ₩59,628 | +0.17% | 3만 |
|---|
| 2026.09.14 | ₩59,500 | ₩59,660 | ₩59,406 | ₩59,532 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩59,513 | ₩59,633 | ₩59,444 | ₩59,508 | -0.01% | 1.3만 |
|---|
| 2026.09.10 | ₩59,313 | ₩59,339 | ₩59,139 | ₩59,273 | -0.07% | 3.1만 |
|---|
| 2026.09.09 | ₩59,379 | ₩59,379 | ₩59,139 | ₩59,247 | -0.22% | 2.8만 |
|---|
| 2026.09.08 | ₩59,466 | ₩59,566 | ₩59,366 | ₩59,540 | +0.12% | 4.8천 |
|---|
| 2026.09.04 | ₩59,500 | ₩59,606 | ₩59,473 | ₩59,482 | -0.03% | 1.6만 |
|---|
| 2026.09.03 | ₩59,700 | ₩59,700 | ₩59,152 | ₩59,473 | -0.38% | 6.8천 |
|---|
| 2026.09.02 | ₩59,273 | ₩59,573 | ₩59,273 | ₩59,541 | +0.45% | 1.4만 |
|---|
| 2026.09.01 | ₩59,420 | ₩59,606 | ₩59,179 | ₩59,281 | -0.23% | 1.6천 |
|---|
| 2026.08.31 | ₩59,112 | ₩59,393 | ₩59,086 | ₩59,274 | +0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩59,152 | ₩59,273 | ₩59,086 | ₩59,229 | +0.13% | 4.2만 |
|---|
| 2026.08.27 | ₩59,253 | ₩59,273 | ₩59,074 | ₩59,074 | -0.30% | 1.1만 |
|---|
| 2026.08.26 | ₩59,740 | ₩59,834 | ₩59,540 | ₩59,616 | -0.21% | 8.4천 |
|---|
| 2026.08.25 | ₩59,703 | ₩59,703 | ₩59,677 | ₩59,677 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩59,540 | ₩59,767 | ₩59,540 | ₩59,703 | +0.27% | 1.7만 |
|---|
| 2026.08.21 | ₩59,406 | ₩59,486 | ₩59,353 | ₩59,460 | +0.09% | 1.7만 |
|---|
| 2026.08.20 | ₩59,246 | ₩59,413 | ₩59,139 | ₩59,233 | -0.02% | 6.4천 |
|---|
| 2026.08.19 | ₩59,566 | ₩59,566 | ₩59,259 | ₩59,445 | -0.20% | 4.8천 |
|---|
| 2026.08.18 | ₩59,194 | ₩59,259 | ₩58,995 | ₩59,180 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩59,019 | ₩59,112 | ₩58,912 | ₩58,952 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩59,032 | ₩59,060 | ₩58,945 | ₩59,060 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩58,832 | ₩59,005 | ₩58,832 | ₩58,912 | +0.14% | 3.2천 |
|---|
| 2026.08.12 | ₩58,538 | ₩58,645 | ₩58,378 | ₩58,599 | +0.10% | 5.3천 |
|---|
| 2026.08.11 | ₩58,591 | ₩58,591 | ₩58,211 | ₩58,307 | -0.49% | 2.7천 |
|---|
| 2026.08.10 | ₩58,191 | ₩58,324 | ₩58,137 | ₩58,209 | +0.03% | 5.6천 |
|---|
| 2026.08.07 | ₩58,064 | ₩58,311 | ₩57,937 | ₩58,264 | +0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩58,204 | ₩58,204 | ₩58,004 | ₩58,013 | -0.33% | 2만 |
|---|
| 2026.08.05 | ₩57,536 | ₩58,057 | ₩57,536 | ₩57,942 | +0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩57,844 | ₩58,044 | ₩57,844 | ₩58,044 | +0.35% | 2.1천 |
|---|
| 2026.08.03 | ₩58,004 | ₩58,017 | ₩57,922 | ₩57,922 | -0.14% | 31.7만 |
|---|
| 2026.07.31 | ₩58,510 | ₩58,510 | ₩57,790 | ₩58,033 | -0.81% | 1.2천 |
|---|
| 2026.07.30 | ₩57,779 | ₩58,124 | ₩57,779 | ₩58,064 | +0.49% | 2.9천 |
|---|
| 2026.07.29 | ₩58,965 | ₩58,965 | ₩58,533 | ₩58,533 | -0.73% | 3천 |
|---|
| 2026.07.28 | ₩58,859 | ₩59,313 | ₩58,859 | ₩59,126 | +0.45% | 7.6천 |
|---|
| 2026.07.27 | ₩58,645 | ₩58,805 | ₩58,551 | ₩58,805 | +0.27% | 2천 |
|---|
| 2026.07.24 | ₩58,511 | ₩58,586 | ₩58,498 | ₩58,586 | +0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩58,264 | ₩58,298 | ₩58,111 | ₩58,177 | -0.15% | 3.1천 |
|---|
| 2026.07.22 | ₩58,418 | ₩58,418 | ₩58,298 | ₩58,387 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩58,351 | ₩58,351 | ₩57,844 | ₩58,109 | -0.41% | 7.2천 |
|---|
| 2026.07.20 | ₩58,151 | ₩58,151 | ₩57,723 | ₩57,893 | -0.44% | 2.1천 |
|---|
| 2026.07.17 | ₩58,284 | ₩58,284 | ₩57,924 | ₩58,057 | -0.39% | 2.6만 |
|---|
| 2026.07.16 | ₩57,897 | ₩58,043 | ₩57,897 | ₩58,043 | +0.25% | 1만 |
|---|
| 2026.07.15 | ₩57,336 | ₩57,456 | ₩57,323 | ₩57,367 | +0.05% | 8.4천 |
|---|
| 2026.07.14 | ₩57,536 | ₩57,536 | ₩57,296 | ₩57,335 | -0.35% | 2.2만 |
|---|
| 2026.07.13 | ₩57,817 | ₩57,817 | ₩57,770 | ₩57,777 | -0.07% | 4.5천 |
|---|
| 2026.07.10 | ₩57,356 | ₩57,578 | ₩57,356 | ₩57,578 | +0.39% | 4.7천 |
|---|
| 2026.07.09 | ₩57,536 | ₩57,536 | ₩57,388 | ₩57,430 | -0.19% | 2만 |
|---|
| 2026.07.08 | ₩57,790 | ₩57,803 | ₩57,530 | ₩57,530 | -0.45% | 7.7천 |
|---|
| 2026.07.07 | ₩57,730 | ₩57,750 | ₩57,670 | ₩57,678 | -0.09% | 3.3만 |
|---|
| 2026.07.06 | ₩57,363 | ₩57,363 | ₩57,229 | ₩57,309 | -0.09% | 2.4만 |
|---|
| 2026.07.02 | ₩57,189 | ₩57,443 | ₩57,122 | ₩57,443 | +0.44% | 7.8천 |
|---|
| 2026.07.01 | ₩57,096 | ₩57,096 | ₩56,871 | ₩57,015 | -0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩57,056 | ₩57,376 | ₩57,056 | ₩57,182 | +0.22% | 1.4만 |
|---|
| 2026.06.29 | ₩57,590 | ₩57,590 | ₩57,349 | ₩57,547 | -0.07% | 1.5만 |
|---|
| 2026.06.26 | ₩57,323 | ₩57,723 | ₩57,323 | ₩57,564 | +0.42% | 4.6천 |
|---|
| 2026.06.25 | ₩57,603 | ₩57,723 | ₩57,550 | ₩57,643 | +0.07% | 5.6천 |
|---|
| 2026.06.24 | ₩57,283 | ₩57,363 | ₩57,162 | ₩57,239 | -0.08% | 6.1만 |
|---|
| 2026.06.23 | ₩57,176 | ₩57,376 | ₩57,156 | ₩57,376 | +0.35% | 4천 |
|---|
| 2026.06.22 | ₩57,042 | ₩57,149 | ₩57,042 | ₩57,122 | +0.14% | 1.9천 |
|---|
| 2026.06.18 | ₩57,096 | ₩57,096 | ₩56,808 | ₩56,808 | -0.50% | 3.9천 |
|---|
| 2026.06.17 | ₩57,296 | ₩57,363 | ₩56,922 | ₩57,015 | -0.49% | 7.3천 |
|---|
| 2026.06.16 | ₩57,256 | ₩57,456 | ₩57,256 | ₩57,272 | +0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩57,416 | ₩57,416 | ₩57,149 | ₩57,213 | -0.35% | 1.3만 |
|---|
| 2026.06.12 | ₩57,229 | ₩57,389 | ₩57,162 | ₩57,389 | +0.28% | 5.3천 |
|---|
| 2026.06.11 | ₩56,760 | ₩56,882 | ₩56,760 | ₩56,854 | +0.16% | 4.7천 |
|---|
| 2026.06.10 | ₩56,655 | ₩56,655 | ₩56,402 | ₩56,435 | -0.39% | 4.5천 |
|---|
| 2026.06.09 | ₩56,254 | ₩56,254 | ₩55,907 | ₩56,217 | -0.07% | 6.9천 |
|---|
| 2026.06.08 | ₩56,241 | ₩56,321 | ₩55,967 | ₩56,034 | -0.37% | 1.1만 |
|---|
| 2026.06.05 | ₩56,268 | ₩56,314 | ₩56,054 | ₩56,074 | -0.34% | 6천 |
|---|
| 2026.06.04 | ₩56,241 | ₩56,241 | ₩55,680 | ₩56,000 | -0.43% | 2.6천 |
|---|
| 2026.06.03 | ₩55,827 | ₩56,027 | ₩55,760 | ₩55,863 | +0.06% | 6.1천 |
|---|
| 2026.06.02 | ₩55,413 | ₩55,680 | ₩55,294 | ₩55,594 | +0.33% | 5.7천 |
|---|
| 2026.06.01 | ₩55,573 | ₩55,613 | ₩55,199 | ₩55,287 | -0.51% | 1.2만 |
|---|
| 2026.05.29 | ₩56,000 | ₩56,107 | ₩55,854 | ₩55,854 | -0.26% | 900 |
|---|
| 2026.05.28 | ₩56,388 | ₩56,388 | ₩56,254 | ₩56,254 | -0.24% | 4.6천 |
|---|
| 2026.05.27 | ₩56,452 | ₩56,468 | ₩56,426 | ₩56,426 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩56,788 | ₩56,788 | ₩56,475 | ₩56,475 | -0.55% | 2.4천 |
|---|
| 2026.05.22 | ₩56,548 | ₩56,788 | ₩56,548 | ₩56,692 | +0.26% | 6.3천 |
|---|
| 2026.05.21 | ₩56,254 | ₩56,508 | ₩56,234 | ₩56,508 | +0.45% | 1.8만 |
|---|
| 2026.05.20 | ₩56,321 | ₩56,348 | ₩56,170 | ₩56,170 | -0.27% | 4.9천 |
|---|
| 2026.05.19 | ₩56,121 | ₩56,441 | ₩56,000 | ₩56,374 | +0.45% | 2만 |
|---|
| 2026.05.18 | ₩55,644 | ₩55,928 | ₩55,626 | ₩55,928 | +0.51% | 3.5천 |
|---|
| 2026.05.15 | ₩55,633 | ₩55,633 | ₩55,602 | ₩55,602 | -0.06% | 500 |
|---|
| 2026.05.14 | ₩55,600 | ₩55,800 | ₩55,600 | ₩55,747 | +0.26% | 5.8천 |
|---|
| 2026.05.13 | ₩56,081 | ₩56,094 | ₩55,723 | ₩55,723 | -0.64% | 6.6천 |
|---|
| 2026.05.12 | ₩56,002 | ₩56,094 | ₩55,982 | ₩55,982 | -0.04% | 2.8천 |
|---|
| 2026.05.11 | ₩55,827 | ₩55,827 | ₩55,626 | ₩55,660 | -0.30% | 8.4천 |
|---|
| 2026.05.08 | ₩55,613 | ₩55,667 | ₩55,520 | ₩55,520 | -0.17% | 3.4천 |
|---|
| 2026.05.07 | ₩55,680 | ₩55,773 | ₩55,560 | ₩55,733 | +0.10% | 5.9천 |
|---|
| 2026.05.06 | ₩56,241 | ₩56,241 | ₩55,947 | ₩55,963 | -0.49% | 1.7만 |
|---|
| 2026.05.05 | ₩56,147 | ₩56,334 | ₩56,041 | ₩56,174 | +0.05% | 3.8천 |
|---|
| 2026.05.04 | ₩56,281 | ₩56,281 | ₩56,038 | ₩56,038 | -0.43% | 800 |
|---|
| 2026.05.01 | ₩56,414 | ₩56,414 | ₩56,288 | ₩56,320 | -0.17% | 3.5천 |
|---|
| 2026.04.30 | ₩55,720 | ₩56,468 | ₩55,720 | ₩56,369 | +1.16% | 1.3만 |
|---|
| 2026.04.29 | ₩55,560 | ₩55,560 | ₩55,426 | ₩55,493 | -0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩55,653 | ₩55,707 | ₩55,413 | ₩55,536 | -0.21% | 5천 |
|---|
| 2026.04.27 | ₩56,067 | ₩56,067 | ₩55,453 | ₩55,573 | -0.88% | 1.4만 |
|---|
| 2026.04.24 | ₩56,161 | ₩56,161 | ₩55,699 | ₩55,699 | -0.82% | 7.2천 |
|---|
| 2026.04.23 | ₩56,075 | ₩56,131 | ₩56,027 | ₩56,131 | +0.10% | 1.2천 |
|---|
| 2026.04.22 | ₩55,760 | ₩55,760 | ₩55,653 | ₩55,692 | -0.12% | 5.7천 |
|---|
| 2026.04.21 | ₩55,827 | ₩55,827 | ₩55,671 | ₩55,671 | -0.28% | 7.7천 |
|---|
| 2026.04.20 | ₩56,121 | ₩56,234 | ₩55,920 | ₩56,014 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩55,954 | ₩56,201 | ₩55,954 | ₩56,147 | +0.35% | 1.9만 |
|---|
| 2026.04.16 | ₩56,054 | ₩56,161 | ₩55,947 | ₩56,145 | +0.16% | 2.1천 |
|---|
| 2026.04.15 | ₩56,054 | ₩56,161 | ₩56,014 | ₩56,054 | 0.00% | 2.5만 |
|---|
| 2026.04.14 | ₩56,468 | ₩56,628 | ₩56,455 | ₩56,481 | +0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩56,942 | ₩56,942 | ₩56,642 | ₩56,722 | -0.39% | 6천 |
|---|
| 2026.04.10 | ₩56,949 | ₩57,403 | ₩56,949 | ₩57,048 | +0.17% | 2.1만 |
|---|
| 2026.04.09 | ₩56,882 | ₩57,255 | ₩56,882 | ₩57,255 | +0.66% | 3.7천 |
|---|
| 2026.04.08 | ₩56,855 | ₩57,096 | ₩56,714 | ₩57,096 | +0.42% | 5.3천 |
|---|
| 2026.04.07 | ₩56,441 | ₩56,493 | ₩56,214 | ₩56,214 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩55,934 | ₩56,540 | ₩55,934 | ₩56,540 | +1.08% | 7.1천 |
|---|
| 2026.04.02 | ₩55,279 | ₩56,521 | ₩55,279 | ₩56,147 | +1.57% | 9.1천 |
|---|
| 2026.04.01 | ₩56,642 | ₩56,735 | ₩56,428 | ₩56,642 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩55,854 | ₩56,328 | ₩55,854 | ₩56,294 | +0.79% | 1.3만 |
|---|
| 2026.03.30 | ₩55,927 | ₩56,014 | ₩55,466 | ₩55,629 | -0.53% | 6.7천 |
|---|
| 2026.03.27 | ₩55,920 | ₩55,960 | ₩55,536 | ₩55,546 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩56,374 | ₩56,374 | ₩55,894 | ₩55,907 | -0.83% | 2.8천 |
|---|
| 2026.03.25 | ₩56,334 | ₩56,334 | ₩56,127 | ₩56,214 | -0.21% | 3.7천 |
|---|
| 2026.03.24 | ₩55,480 | ₩56,094 | ₩55,480 | ₩55,907 | +0.77% | 3천 |
|---|
| 2026.03.23 | ₩55,840 | ₩56,209 | ₩55,840 | ₩56,201 | +0.65% | 4.5천 |
|---|
| 2026.03.20 | ₩55,626 | ₩55,733 | ₩55,506 | ₩55,506 | -0.22% | 5.7천 |
|---|
| 2026.03.19 | ₩55,253 | ₩56,067 | ₩55,253 | ₩56,067 | +1.47% | 1.1만 |
|---|
| 2026.03.18 | ₩56,134 | ₩56,481 | ₩55,934 | ₩56,000 | -0.24% | 7.1천 |
|---|
| 2026.03.17 | ₩57,096 | ₩57,096 | ₩56,748 | ₩56,748 | -0.61% | 9.6천 |
|---|
| 2026.03.16 | ₩56,775 | ₩56,775 | ₩56,521 | ₩56,735 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩56,829 | ₩56,829 | ₩56,337 | ₩56,337 | -0.86% | 1만 |
|---|
| 2026.03.12 | ₩56,127 | ₩56,535 | ₩56,127 | ₩56,244 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,096 | ₩57,096 | ₩56,361 | ₩56,406 | -1.21% | 1.4만 |
|---|
| 2026.03.10 | ₩56,989 | ₩57,002 | ₩56,731 | ₩56,731 | -0.45% | 1.9만 |
|---|
| 2026.03.09 | ₩56,455 | ₩56,957 | ₩56,455 | ₩56,957 | +0.89% | 1만 |
|---|
| 2026.03.06 | ₩56,882 | ₩57,102 | ₩56,869 | ₩57,102 | +0.39% | 2.3천 |
|---|
| 2026.03.05 | ₩57,176 | ₩57,256 | ₩56,935 | ₩57,138 | -0.07% | 1.9만 |
|---|
| 2026.03.04 | ₩57,336 | ₩57,576 | ₩57,336 | ₩57,526 | +0.33% | 4.8천 |
|---|
| 2026.03.03 | ₩56,882 | ₩57,430 | ₩56,882 | ₩57,233 | +0.62% | 9.4천 |
|---|
| 2026.03.02 | ₩57,530 | ₩57,576 | ₩57,443 | ₩57,503 | -0.05% | 1.2천 |
|---|
| 2026.02.27 | ₩57,243 | ₩57,590 | ₩57,243 | ₩57,486 | +0.42% | 8.6천 |
|---|
| 2026.02.26 | ₩57,109 | ₩57,117 | ₩57,109 | ₩57,117 | +0.01% | 900 |
|---|
| 2026.02.25 | ₩57,857 | ₩57,857 | ₩57,066 | ₩57,130 | -1.26% | 6.3천 |
|---|
| 2026.02.24 | ₩57,243 | ₩57,283 | ₩57,162 | ₩57,247 | +0.01% | 3.3만 |
|---|
| 2026.02.23 | ₩57,216 | ₩57,216 | ₩57,122 | ₩57,198 | -0.03% | 5.4천 |
|---|
| 2026.02.20 | ₩56,187 | ₩56,861 | ₩56,187 | ₩56,861 | +1.20% | 4.7천 |
|---|
| 2026.02.19 | ₩56,748 | ₩56,842 | ₩56,608 | ₩56,704 | -0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩56,909 | ₩57,363 | ₩56,683 | ₩56,716 | -0.34% | 2.7만 |
|---|
| 2026.02.17 | ₩57,430 | ₩57,430 | ₩56,535 | ₩56,770 | -1.15% | 5.7천 |
|---|
| 2026.02.13 | ₩56,722 | ₩57,110 | ₩56,601 | ₩56,922 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩56,495 | ₩57,283 | ₩56,495 | ₩56,728 | +0.41% | 1.5만 |
|---|
| 2026.02.11 | ₩56,281 | ₩56,788 | ₩56,281 | ₩56,563 | +0.50% | 9.9천 |
|---|
| 2026.02.10 | ₩56,187 | ₩56,227 | ₩55,934 | ₩55,942 | -0.44% | 1.7만 |
|---|
| 2026.02.09 | ₩56,788 | ₩56,788 | ₩56,014 | ₩56,131 | -1.16% | 1.1만 |
|---|
| 2026.02.06 | ₩56,341 | ₩56,481 | ₩56,262 | ₩56,326 | -0.03% | 3.3천 |
|---|
| 2026.02.05 | ₩56,094 | ₩56,214 | ₩55,680 | ₩55,872 | -0.40% | 1만 |
|---|
| 2026.02.04 | ₩55,987 | ₩56,121 | ₩55,950 | ₩55,950 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩55,747 | ₩55,747 | ₩55,506 | ₩55,671 | -0.14% | 9.7천 |
|---|
| 2026.02.02 | ₩55,052 | ₩55,172 | ₩54,932 | ₩55,098 | +0.08% | 1.9만 |
|---|
| 2026.01.30 | ₩54,304 | ₩54,909 | ₩54,291 | ₩54,909 | +1.11% | 1.4만 |
|---|
| 2026.01.29 | ₩54,184 | ₩54,291 | ₩54,104 | ₩54,179 | -0.01% | 4.4천 |
|---|
| 2026.01.28 | ₩53,984 | ₩54,051 | ₩53,750 | ₩53,864 | -0.22% | 3.8만 |
|---|
| 2026.01.27 | ₩54,117 | ₩54,131 | ₩53,997 | ₩54,077 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩53,850 | ₩53,970 | ₩53,850 | ₩53,874 | +0.04% | 8.9천 |
|---|
| 2026.01.23 | ₩53,476 | ₩53,711 | ₩53,476 | ₩53,711 | +0.44% | 4.3천 |
|---|
| 2026.01.22 | ₩53,476 | ₩53,904 | ₩53,476 | ₩53,678 | +0.38% | 5.4천 |
|---|
| 2026.01.21 | ₩53,316 | ₩53,645 | ₩53,316 | ₩53,645 | +0.62% | 2.6만 |
|---|
| 2026.01.20 | ₩53,196 | ₩53,436 | ₩53,196 | ₩53,272 | +0.14% | 9.7천 |
|---|
| 2026.01.16 | ₩53,543 | ₩53,576 | ₩53,383 | ₩53,522 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩53,530 | ₩53,743 | ₩53,303 | ₩53,555 | +0.05% | 5.6천 |
|---|
| 2026.01.14 | ₩53,289 | ₩53,783 | ₩53,289 | ₩53,639 | +0.66% | 8.7천 |
|---|
| 2026.01.13 | ₩53,049 | ₩53,161 | ₩52,942 | ₩53,161 | +0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩53,009 | ₩53,050 | ₩52,822 | ₩53,050 | +0.08% | 8.7천 |
|---|
| 2026.01.09 | ₩52,889 | ₩52,987 | ₩52,875 | ₩52,947 | +0.11% | 2.9천 |
|---|
| 2026.01.08 | ₩53,062 | ₩53,062 | ₩52,862 | ₩52,982 | -0.15% | 5.1천 |
|---|
| 2026.01.07 | ₩52,581 | ₩52,641 | ₩52,499 | ₩52,499 | -0.16% | 1.7천 |
|---|
| 2026.01.06 | ₩52,488 | ₩52,647 | ₩51,646 | ₩52,579 | +0.17% | 2.8만 |
|---|
| 2026.01.05 | ₩52,528 | ₩52,528 | ₩52,301 | ₩52,413 | -0.22% | 4.2천 |
|---|
| 2026.01.02 | ₩52,421 | ₩52,421 | ₩52,314 | ₩52,314 | -0.20% | 2.6천 |
|---|
| 2025.12.31 | ₩52,495 | ₩52,521 | ₩52,459 | ₩52,459 | -0.07% | 1.2천 |
|---|
| 2025.12.30 | ₩52,575 | ₩52,603 | ₩52,495 | ₩52,603 | +0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩52,728 | ₩52,795 | ₩52,715 | ₩52,732 | +0.01% | 5.6만 |
|---|
| 2025.12.26 | ₩52,555 | ₩52,691 | ₩52,555 | ₩52,691 | +0.26% | 700 |
|---|
| 2025.12.24 | ₩52,702 | ₩52,706 | ₩52,515 | ₩52,706 | +0.01% | 1.2만 |
|---|
| 2025.12.23 | ₩52,398 | ₩52,515 | ₩52,368 | ₩52,507 | +0.21% | 1만 |
|---|
| 2025.12.22 | ₩52,408 | ₩52,581 | ₩52,408 | ₩52,581 | +0.33% | 1.8천 |
|---|
| 2025.12.19 | ₩52,421 | ₩52,448 | ₩52,269 | ₩52,269 | -0.29% | 1.3만 |
|---|
| 2025.12.18 | ₩52,394 | ₩52,421 | ₩52,282 | ₩52,368 | -0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩52,314 | ₩52,475 | ₩52,274 | ₩52,274 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩52,475 | ₩52,475 | ₩52,221 | ₩52,336 | -0.26% | 1.4만 |
|---|
| 2025.12.15 | ₩52,621 | ₩52,755 | ₩52,541 | ₩52,629 | +0.02% | 4.7만 |
|---|
| 2025.12.12 | ₩52,368 | ₩52,493 | ₩52,314 | ₩52,430 | +0.12% | 1.4만 |
|---|
| 2025.12.11 | ₩52,325 | ₩52,368 | ₩52,154 | ₩52,280 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩52,034 | ₩52,034 | ₩52,034 | ₩52,034 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩51,771 | ₩51,771 | ₩51,610 | ₩51,610 | -0.31% | 5.4천 |
|---|
| 2025.12.08 | ₩51,660 | ₩51,755 | ₩51,660 | ₩51,755 | +0.18% | 8.1천 |
|---|
| 2025.12.05 | ₩52,110 | ₩52,110 | ₩51,860 | ₩51,860 | -0.48% | 4.6천 |
|---|
| 2025.12.04 | ₩51,856 | ₩51,856 | ₩51,856 | ₩51,856 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,513 | ₩51,849 | ₩51,513 | ₩51,849 | +0.65% | 1.7천 |
|---|
| 2025.12.02 | ₩51,513 | ₩51,633 | ₩51,476 | ₩51,633 | +0.23% | 1.8천 |
|---|
| 2025.12.01 | ₩51,887 | ₩51,900 | ₩51,728 | ₩51,744 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩51,820 | ₩52,007 | ₩51,820 | ₩52,007 | +0.36% | 1.1천 |
|---|
| 2025.11.26 | ₩51,687 | ₩51,860 | ₩51,660 | ₩51,815 | +0.25% | 2.6천 |
|---|
| 2025.11.25 | ₩51,513 | ₩51,677 | ₩51,513 | ₩51,672 | +0.31% | 5.7천 |
|---|
| 2025.11.24 | ₩51,620 | ₩51,620 | ₩51,162 | ₩51,232 | -0.75% | 3.8천 |
|---|
| 2025.11.21 | ₩50,939 | ₩51,326 | ₩50,939 | ₩51,306 | +0.72% | 1.5만 |
|---|
| 2025.11.20 | ₩51,540 | ₩51,540 | ₩50,830 | ₩50,830 | -1.38% | 2.2만 |
|---|
| 2025.11.19 | ₩51,326 | ₩51,353 | ₩51,226 | ₩51,266 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩51,059 | ₩51,419 | ₩51,059 | ₩51,361 | +0.59% | 1.4만 |
|---|
| 2025.11.17 | ₩51,526 | ₩51,526 | ₩51,111 | ₩51,111 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩51,126 | ₩51,473 | ₩51,126 | ₩51,468 | +0.67% | 2.1천 |
|---|
| 2025.11.13 | ₩51,713 | ₩51,767 | ₩51,460 | ₩51,521 | -0.37% | 1.1만 |
|---|
| 2025.11.12 | ₩51,700 | ₩51,733 | ₩51,700 | ₩51,701 | +0.00% | 2.1천 |
|---|
| 2025.11.11 | ₩51,192 | ₩51,572 | ₩51,192 | ₩51,572 | +0.74% | 2천 |
|---|
| 2025.11.10 | ₩50,919 | ₩50,957 | ₩50,798 | ₩50,952 | +0.07% | 1.6만 |
|---|
| 2025.11.07 | ₩50,672 | ₩50,808 | ₩50,565 | ₩50,808 | +0.27% | 6.1천 |
|---|
| 2025.11.06 | ₩50,525 | ₩50,674 | ₩50,525 | ₩50,674 | +0.30% | 6.7천 |
|---|
| 2025.11.05 | ₩50,431 | ₩50,547 | ₩50,384 | ₩50,477 | +0.09% | 1.5천 |
|---|
| 2025.11.04 | ₩50,378 | ₩50,450 | ₩50,324 | ₩50,450 | +0.14% | 3.1만 |
|---|
| 2025.11.03 | ₩50,204 | ₩50,312 | ₩50,137 | ₩50,268 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩50,217 | ₩50,450 | ₩50,217 | ₩50,450 | +0.46% | 9.9천 |
|---|
| 2025.10.30 | ₩50,258 | ₩50,258 | ₩50,061 | ₩50,157 | -0.20% | 2.3만 |
|---|
| 2025.10.29 | ₩50,485 | ₩50,618 | ₩50,358 | ₩50,400 | -0.17% | 3.3만 |
|---|
| 2025.10.28 | ₩51,025 | ₩51,092 | ₩50,809 | ₩50,809 | -0.42% | 3.2만 |
|---|
| 2025.10.27 | ₩51,326 | ₩51,366 | ₩51,166 | ₩51,204 | -0.24% | 6.2만 |
|---|
| 2025.10.24 | ₩51,286 | ₩51,366 | ₩51,246 | ₩51,330 | +0.09% | 7.2천 |
|---|
| 2025.10.23 | ₩51,540 | ₩51,540 | ₩51,347 | ₩51,347 | -0.37% | 4.5천 |
|---|
| 2025.10.22 | ₩51,415 | ₩51,727 | ₩51,415 | ₩51,584 | +0.33% | 8.2천 |
|---|
| 2025.10.21 | ₩51,406 | ₩51,526 | ₩51,406 | ₩51,513 | +0.21% | 1만 |
|---|
| 2025.10.20 | ₩51,366 | ₩51,419 | ₩51,299 | ₩51,406 | +0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩51,019 | ₩51,350 | ₩50,980 | ₩51,350 | +0.65% | 6.4천 |
|---|
| 2025.10.16 | ₩51,378 | ₩51,378 | ₩50,925 | ₩50,971 | -0.79% | 4.8만 |
|---|
| 2025.10.15 | ₩51,379 | ₩51,379 | ₩51,112 | ₩51,227 | -0.30% | 6.5천 |
|---|
| 2025.10.14 | ₩51,032 | ₩51,386 | ₩50,992 | ₩51,355 | +0.63% | 1.7만 |
|---|
| 2025.10.13 | ₩50,877 | ₩51,037 | ₩50,818 | ₩51,037 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩51,032 | ₩51,313 | ₩51,012 | ₩51,012 | -0.04% | 7.4천 |
|---|